[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXPC":3,"homepage-market-summary":30,"stock-historical-GXPC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GXPC","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},"Global X PureCap MSCI Communication Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3815,0.117,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.67,30.79,30.85,30.57,30.38,0.29,0.95,60984.308738,33.52,26.21,106331.3916817,61,302,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.919,91771,27714747.920425,22.76,"2025-07-23",[181,184,193,204,214,224,234,243,252,261,271,281,289,299,309,319,329,340,350,361,372,382,391,401,410,418,428,437,447,457,467,478,487,496,504,513,523,529,537,546,554,565,576,585,594,603,614,624,634,645,653,663,671,681,688,696,705,713,722,730,736,743,748,755,763,770,779,785,791,798,805,811,818,823,831,837,845,852,858,864,870,877,883,889,894,900,909,916,925,932,941,950,958,964,969,977,983,989,997,1004,1012,1019,1026,1031,1040,1048,1055,1060,1068,1074,1081,1088,1093,1098,1103,1111,1115,1120,1124,1130,1137,1144,1149,1154,1161,1167,1173,1180,1186,1192,1198,1206,1214,1222,1228,1234,1242,1249,1255,1261,1265,1272,1278,1284,1292,1301,1308,1312,1317,1322,1327,1332,1338,1344,1349,1354,1359,1366,1372,1378,1383,1387,1392,1397,1403,1407,1410,1416,1422,1428,1433,1439,1444,1449,1454,1459,1465,1471,1478,1485,1490,1495,1500,1504,1510,1516,1523,1528,1534,1539,1543,1548,1555,1558,1562,1569,1573,1575,1579,1583,1588,1593,1598,1603,1606,1610,1614,1620,1626,1632,1637,1640,1645,1649,1654,1658,1664,1673,1680,1688,1695,1700,1707,1713,1719,1726,1730,1736,1742,1748,1754,1759,1766,1772,1779,1784,1791,1797,1805,1810,1815,1821,1825,1830,1836,1843,1850,1856,1863,1868,1874,1882,1889,1896,1903,1910,1915,1921,1926,1931,1938,1944,1948,1953,1958,1962,1967,1971,1978,1984,1990,1996,2002,2010,2017,2025,2031,2038,2046,2054,2062,2069,2076,2084,2090,2097,2103,2109,2117,2125,2132,2139,2144,2150,2157,2163,2169,2176,2182,2187,2190,2194],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},298,30.6689,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",31.135,30.265,-0.4,-1.3,112616.5854,549,30.4295,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",30.98,31.29,30.75,30.78,0.02,0.07,46808.9684,198,31.0703,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",30.65,30.76,30.43,0.1806,0.59,41922.3359,173,30.5948,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",30.755,30.41,30.5794,-0.5406,-1.74,72094.3777,282,30.6341,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",31.21,31,31.12,-0.25,-0.8,50281.8729,255,31.1226,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",30.66,31.37,0.65,2.12,32501.6899,175,31.2543,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",31.32,30.72,-0.6,-1.92,55398.8529,273,30.9448,{"date":253,"open":254,"high":255,"low":245,"close":245,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",31.89,32.035,-0.37,-1.17,33853.359867,162,31.5672,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",30.7,31.995,31.69,1.17,3.83,43034.014348,290,31.6327,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",31.08,30.495,30.52,-0.23,-0.75,33733.5169,157,30.6748,{"date":282,"open":197,"high":283,"low":284,"close":197,"change":285,"percent_change":238,"volume":286,"transactions":287,"vwap":288},"2026-09-17",30.77,30.58,0.2,48602.874671,259,30.6423,{"date":290,"open":18,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",30.895,30.4005,30.55,-0.17,-0.55,26976.431358,180,30.7345,{"date":300,"open":301,"high":302,"low":303,"close":246,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",30.7546,30.7981,30.6,-0.22,-0.71,50165.6005,191,30.6737,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",30.46,31.045,30.94,0.77,2.55,41882.017,224,30.8483,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",29.96,30.3993,30.17,0.45,1.51,43482.233067,201,30.2396,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",29.66,29.79,29.55,29.72,0.04,0.13,36100.1215,138,29.7236,{"date":341,"open":342,"high":334,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",29.71,29.5438,29.68,-0.06,-0.2,46262.6499,126,29.6574,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",29.67,29.8262,29.54,29.74,-0.04,-0.13,40105.1825,203,29.7323,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",29.925,29.97,29.73,29.78,-0.27,-0.9,42874.0443,212,29.8125,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",29.8,30.27,30.05,0.47,1.59,87859.6557,376,30.1302,{"date":383,"open":384,"high":334,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":327,"vwap":390},"2026-09-02",29.29,29.24,29.58,0.41,1.41,51512.6804,29.6515,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":229,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",29.01,29.4485,28.98,29.17,-0.85,207905.0094,1088,29.3079,{"date":402,"open":374,"high":374,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",29.37,29.42,-0.53,-1.77,74797.221788,227,29.4351,{"date":411,"open":354,"high":412,"low":354,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":51,"vwap":417},"2026-08-28",30.144,29.95,0.46,1.56,42150.745707,29.878,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":276,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",29.56,29.6149,29.4473,29.49,-0.77,42916.725509,228,29.5125,{"date":429,"open":364,"high":430,"low":431,"close":334,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",30.06,29.63,-0.16,-0.54,26558.350782,168,29.7274,{"date":438,"open":439,"high":440,"low":441,"close":439,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",29.88,29.93,29.76,0.11,0.37,39569.584749,206,29.8351,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",29.6,29.92,29.77,0.27,0.92,55251.531507,303,29.8023,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",29.35,29.57,29.5,0.31,1.06,33434.586,202,29.4972,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",29.28,29.3,29.07,29.19,-0.2453,-0.83,110277.339,355,29.1861,{"date":479,"open":480,"high":481,"low":384,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":408,"vwap":486},"2026-08-19",29.322,29.595,29.4353,0.1153,0.39,54710.733,29.4529,{"date":488,"open":384,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":269,"vwap":495},"2026-08-18",29.4491,29.23,29.32,-0.15,-0.51,73715.024051,29.3278,{"date":497,"open":321,"high":321,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":269,"vwap":503},"2026-08-17",29.41,29.47,-0.45,-1.5,50265.438567,29.5183,{"date":505,"open":376,"high":506,"low":507,"close":450,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",30.125,29.8408,-0.02,-0.07,29800.7504,192,29.9079,{"date":514,"open":342,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",29.99,29.69,29.94,0.44,1.49,43405.4609,207,29.857,{"date":524,"open":450,"high":450,"low":459,"close":461,"change":525,"percent_change":305,"volume":526,"transactions":527,"vwap":528},"2026-08-12",-0.21,135114.0875,382,29.4591,{"date":530,"open":515,"high":531,"low":342,"close":342,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",30.29,-0.64,-2.11,43752.6873,276,29.8559,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":297,"vwap":545},"2026-08-10",30.07,30.39,30.35,0.18,0.6,32942.8556,30.2041,{"date":547,"open":548,"high":549,"low":550,"close":323,"change":356,"percent_change":357,"volume":551,"transactions":552,"vwap":553},"2026-08-07",30.15,30.31,30.0637,34211.1681,195,30.1735,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",30.36,30.4467,30.13,30.21,-0.19,-0.62,41787.6576,233,30.2011,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",31.48,31.5,30.09,30.4,-0.65,-2.09,107986.226282,379,30.4469,{"date":577,"open":263,"high":578,"low":263,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",31.27,31.05,0.08,0.26,52002.978199,304,31.0535,{"date":586,"open":17,"high":587,"low":293,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",31.1062,30.97,1.33,4.49,42155.588621,312,30.952,{"date":595,"open":596,"high":355,"low":597,"close":598,"change":266,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",28.74,28.7,29.64,4.11,325510.7147,2120,29.4542,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",28.37,28.49,28.21,28.47,-0.74,-2.53,300359.904477,448,28.3562,{"date":615,"open":616,"high":352,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",29.15,28.96,29.21,0.16,0.55,83792.8897,240,29.2582,{"date":625,"open":626,"high":470,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",28.935,28.76,29.05,0.33,1.15,91091.1967,270,29.1944,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",28.7881,28.99,28.65,28.72,0.48,1.7,232854.9077,778,28.7556,{"date":646,"open":647,"high":606,"low":647,"close":648,"change":107,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",28.22,28.24,0.21,234815.5417,884,28.2997,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",28.51,28,28.18,-1.39,-4.7,1789543.341,805,28.2438,{"date":664,"open":665,"high":665,"low":460,"close":460,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",30.28,-0.41,-1.37,88864.1187,286,29.7785,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",30.215,30.285,29.98,-0.43,-1.41,94179.643389,217,30.118,{"date":682,"open":236,"high":17,"low":531,"close":217,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",0.28,0.93,45612.5892,241,30.4913,{"date":689,"open":430,"high":690,"low":691,"close":558,"change":532,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",30.33,29.85,-2.08,565987.977348,860,30.1053,{"date":697,"open":698,"high":699,"low":283,"close":283,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",31.77,31.9028,-1.03,-3.24,87802.0688,414,31.0753,{"date":706,"open":579,"high":707,"low":579,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":563,"vwap":712},"2026-07-15",31.8612,31.8,0.91,2.95,40971.7159,31.6812,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":147,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-14",30.56,30.96,30.89,1.25,64945.8296,496,30.8859,{"date":723,"open":717,"high":273,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",30.51,-0.29,-0.94,46050.3571,237,30.7558,{"date":731,"open":732,"high":313,"low":246,"close":733,"change":734,"percent_change":629,"volume":735,"transactions":9,"vwap":733},"2026-07-10",30.74,30.8,0.1,27500,{"date":737,"open":738,"high":263,"low":739,"close":263,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":263},"2026-07-09",29.89,29.83,0.206,0.68,74000,{"date":744,"open":717,"high":717,"low":665,"close":745,"change":746,"percent_change":677,"volume":747,"transactions":9,"vwap":745},"2026-07-08",30.494,-0.436,95800,{"date":749,"open":588,"high":750,"low":751,"close":752,"change":753,"percent_change":324,"volume":754,"transactions":9,"vwap":752},"2026-07-07",33.43,30.875,30.93,0.14,3264200,{"date":756,"open":757,"high":758,"low":759,"close":18,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":18},"2026-07-06",30.42,30.81,30.16,0.52,1.72,42700,{"date":764,"open":765,"high":765,"low":766,"close":375,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":375},"2026-07-02",30.5,30.01,-0.34,-1.11,46100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",30.24,30.73,30.2,30.61,0.82,2.75,168700,{"date":780,"open":461,"high":413,"low":781,"close":332,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":332},"2026-06-30",29.475,0.05,0.17,41500,{"date":786,"open":499,"high":787,"low":499,"close":355,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":355},"2026-06-29",29.785,0.96,3.34,55700,{"date":792,"open":793,"high":459,"low":794,"close":795,"change":276,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-26",28.87,28.726,28.78,-0.79,104400,{"date":799,"open":800,"high":801,"low":597,"close":393,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":393},"2026-06-25",28.92,29.165,-0.31,-1.06,51900,{"date":806,"open":355,"high":374,"low":807,"close":491,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":491},"2026-06-24",29.18,-0.212,-0.72,44400,{"date":812,"open":813,"high":331,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",29.1,29.532,-0.008,-0.03,48300,{"date":819,"open":766,"high":569,"low":618,"close":354,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":354},"2026-06-22",-1.255,-4.08,606300,{"date":824,"open":825,"high":733,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",30.195,30.135,30.795,0.365,1.2,49500,{"date":832,"open":19,"high":833,"low":541,"close":208,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":208},"2026-06-17",30.87,-0.87,-2.78,87000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":336,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-16",31.24,31.46,31.1,31.3,0.42,26000,{"date":846,"open":312,"high":847,"low":312,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",31.39,31.17,0.75,2.47,53800,{"date":853,"open":854,"high":855,"low":854,"close":757,"change":336,"percent_change":856,"volume":857,"transactions":9,"vwap":757},"2026-06-12",30.075001,30.665,0.43,16100,{"date":859,"open":860,"high":861,"low":331,"close":531,"change":862,"percent_change":152,"volume":863,"transactions":9,"vwap":531},"2026-06-11",30,30.384,0.107,52300,{"date":865,"open":715,"high":313,"low":826,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",30.183,-0.557,-1.81,140700,{"date":871,"open":872,"high":873,"low":874,"close":732,"change":875,"percent_change":22,"volume":876,"transactions":9,"vwap":732},"2026-06-09",31.040001,31.18,30.34,0.09,166500,{"date":878,"open":303,"high":207,"low":879,"close":206,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":206},"2026-06-08",30.53,-0.33,-1.07,93600,{"date":884,"open":885,"high":885,"low":197,"close":195,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":195},"2026-06-05",31.345,-0.586,-1.86,122600,{"date":890,"open":588,"high":265,"low":588,"close":891,"change":892,"percent_change":239,"volume":893,"transactions":9,"vwap":891},"2026-06-04",31.566,0.656,124800,{"date":895,"open":227,"high":896,"low":283,"close":897,"change":898,"percent_change":767,"volume":899,"transactions":9,"vwap":897},"2026-06-03",31.178,30.91,-0.106,191800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-02",31.42,31.49,30.99,31.016001,-0.791,-2.49,566200,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":220,"volume":915,"transactions":9,"vwap":913},"2026-06-01",32.16,31.806,31.807,-0.563,55900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-29",32.375,32.47,32.26,32.37,-0.48,-1.46,47000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":112,"percent_change":816,"volume":931,"transactions":9,"vwap":930},"2026-05-28",32.74,32.95,32.72,32.85,54000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",32.6,32.998,32.56,32.86,0.277,0.85,50500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",32.34,32.59,32.32,32.583,0.267,0.83,45000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":277,"volume":957,"transactions":9,"vwap":955},"2026-05-22",32.455,32.549,32.236,32.316,-0.244,51200,{"date":959,"open":921,"high":960,"low":961,"close":936,"change":335,"percent_change":962,"volume":963,"transactions":9,"vwap":936},"2026-05-21",32.8,32.19,0.12,57300,{"date":965,"open":934,"high":934,"low":920,"close":966,"change":967,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-20",32.52,0,76200,{"date":970,"open":971,"high":972,"low":973,"close":966,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":966},"2026-05-19",32.695,32.87,32.41,-0.5,-1.51,180900,{"date":978,"open":979,"high":25,"low":979,"close":980,"change":981,"percent_change":142,"volume":982,"transactions":9,"vwap":980},"2026-05-18",32.71,33.02,0.104,73100,{"date":984,"open":960,"high":985,"low":919,"close":986,"change":987,"percent_change":803,"volume":988,"transactions":9,"vwap":986},"2026-05-15",33.099998,32.916,-0.354,62500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":508,"volume":996,"transactions":9,"vwap":994},"2026-05-14",33.18,33.32,33.049999,33.27,-0.005,41700,{"date":998,"open":961,"high":999,"low":961,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-13",33.35,33.275,0.835,2.57,57600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":875,"volume":1011,"transactions":9,"vwap":1009},"2026-05-12",32.23,32.49,32.2,32.44,0.03,54400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":973,"change":230,"percent_change":1017,"volume":1018,"transactions":9,"vwap":973},"2026-05-11",32.81,32.99,32.39,-2.41,82400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":335,"percent_change":962,"volume":1025,"transactions":9,"vwap":1024},"2026-05-08",33.0099983,33.38,32.98,33.21,178700,{"date":1027,"open":1028,"high":1028,"low":1023,"close":1029,"change":199,"percent_change":107,"volume":1030,"transactions":9,"vwap":1029},"2026-05-07",33.29,33.17,54800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-06",33.106,33.2,32.97,33.15,0.67,2.06,56300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":581,"volume":1047,"transactions":9,"vwap":1045},"2026-05-05",32.62,32.78,32.27,32.48,0.083,40100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":561,"volume":1054,"transactions":9,"vwap":1052},"2026-05-04",32.57,32.22,32.397,-0.203,58800,{"date":1056,"open":921,"high":1057,"low":1058,"close":934,"change":508,"percent_change":345,"volume":1059,"transactions":9,"vwap":934},"2026-05-01",32.68,32.31,172000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1042,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1042},"2026-04-30",31.97,32.64,31.533,1.21,3.85,82000,{"date":1069,"open":1070,"high":1071,"low":873,"close":1072,"change":509,"percent_change":304,"volume":1073,"transactions":9,"vwap":1072},"2026-04-29",31.23,31.578,31.41,91800,{"date":1075,"open":1076,"high":567,"low":1077,"close":567,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":567},"2026-04-28",31.45,31.25,-0.015,-0.05,64400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":89,"volume":1087,"transactions":9,"vwap":1085},"2026-04-27",31.16,31.68,31.495,0.317,88700,{"date":1089,"open":236,"high":1077,"low":236,"close":896,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":896},"2026-04-24",0.268,0.87,91900,{"date":1094,"open":1095,"high":186,"low":1096,"close":897,"change":345,"percent_change":560,"volume":1097,"transactions":9,"vwap":897},"2026-04-23",30.95,30.605,45600,{"date":1099,"open":733,"high":1100,"low":733,"close":588,"change":629,"percent_change":1101,"volume":1102,"transactions":9,"vwap":588},"2026-04-22",31.07,1.08,52200,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-21",31.049999,30.562,30.64,-0.39,-1.26,58300,{"date":1112,"open":1113,"high":1072,"low":904,"close":1114,"change":676,"percent_change":667,"volume":1047,"transactions":9,"vwap":1114},"2026-04-20",31.22,31.030001,{"date":1116,"open":1100,"high":903,"low":1100,"close":840,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":840},"2026-04-17",0.22,0.7,56200,{"date":1121,"open":578,"high":1122,"low":1100,"close":839,"change":962,"percent_change":484,"volume":1123,"transactions":9,"vwap":839},"2026-04-16",31.33,49600,{"date":1125,"open":197,"high":1126,"low":197,"close":228,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":228},"2026-04-15",31.15,0.34,1.1,89400,{"date":1131,"open":539,"high":1132,"low":1133,"close":198,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":198},"2026-04-14",30.82,30.059999,0.94,3.15,84300,{"date":1138,"open":1139,"high":691,"low":1140,"close":1141,"change":1142,"percent_change":948,"volume":1143,"transactions":9,"vwap":1141},"2026-04-13",29.46,29.455,29.84,0.245,44900,{"date":1145,"open":1146,"high":1146,"low":499,"close":481,"change":1147,"percent_change":304,"volume":1148,"transactions":9,"vwap":481},"2026-04-10",29.81,-0.065,53600,{"date":1150,"open":498,"high":1151,"low":1152,"close":331,"change":452,"percent_change":453,"volume":1153,"transactions":9,"vwap":331},"2026-04-09",29.715,29.27,57800,{"date":1155,"open":1156,"high":449,"low":1157,"close":1158,"change":102,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-08",29.44,29.14,29.39,3.56,38200,{"date":1162,"open":648,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":939,"volume":1166,"transactions":9,"vwap":1163},"2026-04-07",28.38,27.93,0.24,49100,{"date":1168,"open":1169,"high":607,"low":1169,"close":1170,"change":1171,"percent_change":776,"volume":1172,"transactions":9,"vwap":1170},"2026-04-06",27.98,28.14,0.23,33600,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":357,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-02",27.46,27.99,27.91,-0.46,94000,{"date":1181,"open":1182,"high":648,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":893,"transactions":9,"vwap":1183},"2026-04-01",27.795,28.040001,0.5,1.82,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":266,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-31",26.865,27.54,4.44,59300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1194,"change":962,"percent_change":414,"volume":1197,"transactions":9,"vwap":1194},"2026-03-30",26.37,26.5,26.236,42900,{"date":1199,"open":1200,"high":1201,"low":26,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-27",26.58,26.61,26.25,-0.595,-2.22,428600,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-26",27.49,26.79,26.845,-1.045,-3.75,1566100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":734,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-25",28.049999,28.16,27.72,27.89,0.36,82800,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":809,"percent_change":610,"volume":1227,"transactions":9,"vwap":1226},"2026-03-24",28.36,27.75,27.79,702100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":655,"change":1171,"percent_change":1233,"volume":1123,"transactions":9,"vwap":655},"2026-03-23",28.42,28.67,28.403,0.81,{"date":1235,"open":1163,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-20",28.427,28.094999,28.28,-0.446,-1.55,804600,{"date":1243,"open":1244,"high":1244,"low":1245,"close":794,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":794},"2026-03-19",28.83,28.54,-0.194,-0.67,168200,{"date":1250,"open":1157,"high":396,"low":1251,"close":800,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":800},"2026-03-18",28.89,-0.265,-0.91,60400,{"date":1256,"open":1257,"high":490,"low":1258,"close":1257,"change":1259,"percent_change":543,"volume":1260,"transactions":9,"vwap":1257},"2026-03-17",29.185,29.09,0.175,27100,{"date":1262,"open":637,"high":1263,"low":1244,"close":393,"change":452,"percent_change":1134,"volume":1264,"transactions":9,"vwap":393},"2026-03-16",29.13,81100,{"date":1266,"open":813,"high":1267,"low":1268,"close":596,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":596},"2026-03-13",29.109,28.58,-0.28,-0.96,537200,{"date":1273,"open":469,"high":469,"low":1274,"close":1275,"change":922,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-12",28.938,29.02,-1.63,133200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":461,"change":112,"percent_change":816,"volume":1283,"transactions":9,"vwap":461},"2026-03-11",29.52,29.59,29.4,32400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1117,"volume":1291,"transactions":9,"vwap":1289},"2026-03-10",29.554,29.655,29.36,29.51,0.065,38600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-09",28.77,29.45,28.62,29.445,0.355,1.22,83200,{"date":1302,"open":1303,"high":1304,"low":1251,"close":1258,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1258},"2026-03-06",29,29.16,-0.35,-1.19,61600,{"date":1309,"open":499,"high":461,"low":1310,"close":1156,"change":346,"percent_change":1247,"volume":1311,"transactions":9,"vwap":1156},"2026-03-05",29.134,61200,{"date":1313,"open":1158,"high":1314,"low":1288,"close":598,"change":1315,"percent_change":238,"volume":1316,"transactions":9,"vwap":598},"2026-03-04",29.7,0.19,33400,{"date":1318,"open":1319,"high":1295,"low":1320,"close":1295,"change":345,"percent_change":346,"volume":1321,"transactions":9,"vwap":1295},"2026-03-03",28.9,28.8,122100,{"date":1323,"open":1324,"high":449,"low":1324,"close":1289,"change":229,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1289},"2026-03-02",29.365,-0.84,26500,{"date":1328,"open":1329,"high":441,"low":1329,"close":441,"change":324,"percent_change":1330,"volume":1331,"transactions":9,"vwap":441},"2026-02-27",29.22,1.54,29800,{"date":1333,"open":384,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":247,"volume":1172,"transactions":9,"vwap":1336},"2026-02-26",29.381,29.014999,29.31,-0.176,{"date":1339,"open":1340,"high":1341,"low":470,"close":1341,"change":1342,"percent_change":1101,"volume":1343,"transactions":9,"vwap":1341},"2026-02-25",29.385,29.486,0.316,37400,{"date":1345,"open":1258,"high":1346,"low":1347,"close":396,"change":580,"percent_change":683,"volume":1348,"transactions":9,"vwap":396},"2026-02-24",29.25,28.855,100100,{"date":1350,"open":331,"high":344,"low":1351,"close":1258,"change":922,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1258},"2026-02-23",29.049999,-1.62,170200,{"date":1355,"open":1356,"high":598,"low":1356,"close":460,"change":1357,"percent_change":1358,"volume":1030,"transactions":9,"vwap":460},"2026-02-20",28.84,0.765,2.66,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1078,"percent_change":1079,"volume":1365,"transactions":9,"vwap":1364},"2026-02-19",28.86,28.95,28.71,28.805,25500,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":734,"percent_change":152,"volume":1371,"transactions":9,"vwap":1370},"2026-02-18",28.66,29.0030003,28.82,72200,{"date":1373,"open":1231,"high":1374,"low":1375,"close":639,"change":1376,"percent_change":561,"volume":1377,"transactions":9,"vwap":639},"2026-02-17",28.815,28.32,-0.18,812400,{"date":1379,"open":393,"high":1380,"low":597,"close":1319,"change":294,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1319},"2026-02-13",29.112,-0.58,102300,{"date":1384,"open":460,"high":386,"low":393,"close":471,"change":974,"percent_change":1385,"volume":1386,"transactions":9,"vwap":471},"2026-02-12",-1.69,140000,{"date":1388,"open":1389,"high":1389,"low":498,"close":460,"change":188,"percent_change":1390,"volume":1391,"transactions":9,"vwap":460},"2026-02-11",30.042,-1.33,29400,{"date":1393,"open":1394,"high":323,"low":1146,"close":364,"change":1395,"percent_change":1253,"volume":1396,"transactions":9,"vwap":364},"2026-02-10",30.1,-0.274,137300,{"date":1398,"open":344,"high":1399,"low":344,"close":1400,"change":1401,"percent_change":709,"volume":1402,"transactions":9,"vwap":1400},"2026-02-09",30.408,30.244,0.274,45800,{"date":1404,"open":558,"high":548,"low":1405,"close":364,"change":676,"percent_change":677,"volume":1406,"transactions":9,"vwap":364},"2026-02-06",29.625,76900,{"date":1408,"open":461,"high":724,"low":461,"close":570,"change":509,"percent_change":276,"volume":1409,"transactions":9,"vwap":570},"2026-02-05",103600,{"date":1411,"open":227,"high":1412,"low":1413,"close":1414,"change":433,"percent_change":220,"volume":1415,"transactions":9,"vwap":1414},"2026-02-04",31.109,30.345,30.47,57900,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1178,"percent_change":923,"volume":1421,"transactions":9,"vwap":1420},"2026-02-03",31.55,30.84,31.01,35300,{"date":1423,"open":196,"high":1424,"low":1425,"close":1426,"change":734,"percent_change":142,"volume":1427,"transactions":9,"vwap":1426},"2026-02-02",31.58,31.19,31.47,40800,{"date":1429,"open":1430,"high":1431,"low":1430,"close":237,"change":1079,"percent_change":432,"volume":1432,"transactions":9,"vwap":237},"2026-01-30",31.2,31.4,37600,{"date":1434,"open":840,"high":1435,"low":472,"close":902,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":902},"2026-01-29",31.515,0.79,2.58,58600,{"date":1440,"open":1441,"high":1441,"low":540,"close":1442,"change":1010,"percent_change":734,"volume":1443,"transactions":9,"vwap":1442},"2026-01-28",30.71,30.63,33300,{"date":1445,"open":1446,"high":195,"low":1447,"close":303,"change":199,"percent_change":200,"volume":1448,"transactions":9,"vwap":303},"2026-01-27",30.68,30.44,170500,{"date":1450,"open":772,"high":1451,"low":772,"close":284,"change":484,"percent_change":1452,"volume":1453,"transactions":9,"vwap":284},"2026-01-26",30.735,1.29,59100,{"date":1455,"open":1456,"high":1457,"low":548,"close":1456,"change":335,"percent_change":336,"volume":1458,"transactions":9,"vwap":1456},"2026-01-23",30.19,30.32,47700,{"date":1460,"open":1461,"high":559,"low":1462,"close":548,"change":324,"percent_change":1463,"volume":1464,"transactions":9,"vwap":548},"2026-01-22",30.174,29.984,1.52,39300,{"date":1466,"open":807,"high":1113,"low":1467,"close":1314,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1314},"2026-01-21",29.040001,0.432,1.48,128300,{"date":1472,"open":459,"high":344,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-20",29.2,29.268,-0.643,-2.15,99700,{"date":1479,"open":559,"high":559,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-16",29.895,29.911,-0.229,-0.76,30800,{"date":1486,"open":570,"high":570,"low":1487,"close":1488,"change":357,"percent_change":676,"volume":1489,"transactions":9,"vwap":1488},"2026-01-15",30.011999,30.14,40400,{"date":1491,"open":874,"high":1492,"low":1493,"close":375,"change":294,"percent_change":1494,"volume":1402,"transactions":9,"vwap":375},"2026-01-14",30.37,30.073,-0.56,{"date":1496,"open":1447,"high":1497,"low":531,"close":1447,"change":1498,"percent_change":1117,"volume":1499,"transactions":9,"vwap":1447},"2026-01-13",30.69,0.067,60600,{"date":1501,"open":531,"high":879,"low":1488,"close":1502,"change":107,"percent_change":285,"volume":1503,"transactions":9,"vwap":1502},"2026-01-12",30.373,70200,{"date":1505,"open":1506,"high":540,"low":1506,"close":1507,"change":1508,"percent_change":314,"volume":1509,"transactions":9,"vwap":1507},"2026-01-09",30.22,30.313,0.233,35200,{"date":1511,"open":1512,"high":1512,"low":691,"close":1513,"change":783,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-08",30.23,30.08,0.57,98500,{"date":1517,"open":439,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":38,"volume":1522,"transactions":9,"vwap":1520},"2026-01-07",30.136,29.775,29.91,0.217,31000,{"date":1524,"open":374,"high":1141,"low":1289,"close":1525,"change":1526,"percent_change":1494,"volume":1527,"transactions":9,"vwap":1525},"2026-01-06",29.693,-0.167,31700,{"date":1529,"open":1530,"high":450,"low":516,"close":1531,"change":649,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-05",29.786,29.86,0.71,51500,{"date":1535,"open":1536,"high":569,"low":403,"close":1537,"change":1538,"percent_change":188,"volume":1197,"transactions":9,"vwap":1537},"2026-01-02",30.049999,29.65,-0.12,{"date":1540,"open":374,"high":738,"low":365,"close":451,"change":1541,"percent_change":880,"volume":1542,"transactions":9,"vwap":451},"2025-12-31",-0.1,23600,{"date":1544,"open":1545,"high":517,"low":332,"close":1546,"change":1547,"percent_change":1165,"volume":1191,"transactions":9,"vwap":1546},"2025-12-30",29.9,29.87,0.073,{"date":1549,"open":1550,"high":1531,"low":1551,"close":1552,"change":1553,"percent_change":1376,"volume":1554,"transactions":9,"vwap":1552},"2025-12-29",29.675,29.62,29.797,-0.053,38900,{"date":1556,"open":1546,"high":766,"low":366,"close":691,"change":1079,"percent_change":294,"volume":1557,"transactions":9,"vwap":691},"2025-12-26",48500,{"date":1559,"open":451,"high":1545,"low":441,"close":1545,"change":1560,"percent_change":22,"volume":1561,"transactions":9,"vwap":1545},"2025-12-24",0.086,27200,{"date":1563,"open":1564,"high":1531,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-23",29.579,29.814,0.254,0.86,64500,{"date":1570,"open":499,"high":420,"low":1282,"close":420,"change":619,"percent_change":1571,"volume":1572,"transactions":9,"vwap":420},"2025-12-22",0.54,22200,{"date":1574,"open":396,"high":1295,"low":396,"close":1282,"change":753,"percent_change":640,"volume":810,"transactions":9,"vwap":1282},"2025-12-19",{"date":1576,"open":1258,"high":1288,"low":471,"close":1577,"change":856,"percent_change":519,"volume":1578,"transactions":9,"vwap":1577},"2025-12-18",29.26,39500,{"date":1580,"open":1157,"high":618,"low":1244,"close":1244,"change":1494,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1244},"2025-12-17",-1.91,65400,{"date":1584,"open":618,"high":1585,"low":1586,"close":1158,"change":782,"percent_change":783,"volume":1587,"transactions":9,"vwap":1158},"2025-12-16",29.496,29.082001,44200,{"date":1589,"open":498,"high":404,"low":1590,"close":1591,"change":816,"percent_change":1541,"volume":1592,"transactions":9,"vwap":1591},"2025-12-15",29.205,29.34,23300,{"date":1594,"open":352,"high":352,"low":1263,"close":403,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":403},"2025-12-12",-0.24,-0.81,42300,{"date":1599,"open":342,"high":332,"low":1600,"close":1601,"change":1595,"percent_change":230,"volume":1602,"transactions":9,"vwap":1601},"2025-12-11",29.43,29.61,24200,{"date":1604,"open":440,"high":440,"low":1551,"close":691,"change":112,"percent_change":816,"volume":1605,"transactions":9,"vwap":691},"2025-12-10",26600,{"date":1607,"open":344,"high":738,"low":1281,"close":1531,"change":875,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1531},"2025-12-09",0.3,11500,{"date":1611,"open":1447,"high":1447,"low":1612,"close":451,"change":1494,"percent_change":1613,"volume":1592,"transactions":9,"vwap":451},"2025-12-08",29.694,-1.85,{"date":1615,"open":1133,"high":757,"low":1616,"close":690,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":690},"2025-12-05",30.0060005,0.348,1.16,30900,{"date":1621,"open":558,"high":558,"low":1622,"close":1623,"change":1624,"percent_change":518,"volume":1625,"transactions":9,"vwap":1623},"2025-12-04",29.834,29.982,0.132,19400,{"date":1627,"open":441,"high":1628,"low":1629,"close":691,"change":1630,"percent_change":112,"volume":1631,"transactions":9,"vwap":691},"2025-12-03",30.030001,29.745,-0.002,14000,{"date":1633,"open":1531,"high":440,"low":352,"close":1634,"change":1635,"percent_change":1636,"volume":1619,"transactions":9,"vwap":1634},"2025-12-02",29.852,0.002,0.01,{"date":1638,"open":366,"high":675,"low":334,"close":691,"change":432,"percent_change":405,"volume":1639,"transactions":9,"vwap":691},"2025-12-01",147200,{"date":1641,"open":1513,"high":1642,"low":1643,"close":766,"change":336,"percent_change":518,"volume":1644,"transactions":9,"vwap":766},"2025-11-28",30.176,29.858,17000,{"date":1646,"open":450,"high":321,"low":355,"close":439,"change":1647,"percent_change":256,"volume":1648,"transactions":9,"vwap":439},"2025-11-26",-0.11,24000,{"date":1650,"open":569,"high":1651,"low":331,"close":515,"change":640,"percent_change":1652,"volume":1653,"transactions":9,"vwap":515},"2025-11-25",30.122,1.63,30000,{"date":1655,"open":1303,"high":354,"low":1303,"close":1289,"change":266,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1289},"2025-11-24",4.13,27900,{"date":1659,"open":1224,"high":1660,"low":1217,"close":1661,"change":760,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-21",28.56,28.34,1.87,37100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-20",28.79,28.904,27.77,27.82,-0.319,-1.13,48100,{"date":1674,"open":1675,"high":1294,"low":1676,"close":1677,"change":1678,"percent_change":1037,"volume":1679,"transactions":9,"vwap":1677},"2025-11-19",28.056,28.0049992,28.139,0.187,50200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":443,"volume":1687,"transactions":9,"vwap":1685},"2025-11-18",27.74,28.153,27.5,27.952,0.102,83600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":22,"percent_change":1694,"volume":1391,"transactions":9,"vwap":1693},"2025-11-17",28.01,28.41,27.8,27.85,1.05,{"date":1696,"open":1697,"high":1225,"low":1697,"close":1698,"change":367,"percent_change":1699,"volume":1619,"transactions":9,"vwap":1698},"2025-11-14",27.354,27.56,-0.97,{"date":1701,"open":656,"high":1702,"low":1703,"close":1704,"change":500,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-13",28.030001,27.692,27.83,-1.59,16300,{"date":1708,"open":1709,"high":1245,"low":1710,"close":1238,"change":1305,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1238},"2025-11-12",28.52,28.165,-1.22,13900,{"date":1714,"open":1715,"high":1716,"low":1232,"close":1716,"change":1717,"percent_change":629,"volume":1718,"transactions":9,"vwap":1716},"2025-11-11",28.48,28.63,0.094,28500,{"date":1720,"open":1691,"high":1721,"low":1375,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-10",28.57,28.536,0.686,2.46,25000,{"date":1727,"open":1704,"high":1693,"low":1728,"close":1693,"change":492,"percent_change":433,"volume":1729,"transactions":9,"vwap":1693},"2025-11-07",27.41,59700,{"date":1731,"open":1732,"high":1732,"low":1733,"close":656,"change":229,"percent_change":1734,"volume":1735,"transactions":9,"vwap":656},"2025-11-06",28.26,27.92,-0.88,91000,{"date":1737,"open":1669,"high":1738,"low":1669,"close":1739,"change":856,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-05",28.27,28.25,1.55,27800,{"date":1743,"open":1744,"high":1745,"low":1682,"close":1669,"change":1746,"percent_change":1747,"volume":1110,"transactions":9,"vwap":1669},"2025-11-04",27.96,27.97,-0.403,-1.43,{"date":1749,"open":1750,"high":1750,"low":657,"close":1751,"change":1752,"percent_change":767,"volume":1753,"transactions":9,"vwap":1751},"2025-11-03",28.375,28.223,-0.097,16000,{"date":1755,"open":1716,"high":1716,"low":1756,"close":1375,"change":1538,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1375},"2025-10-31",28.246,-0.42,54200,{"date":1760,"open":1761,"high":1319,"low":1762,"close":1763,"change":1764,"percent_change":1204,"volume":1765,"transactions":9,"vwap":1763},"2025-10-30",28.575,28.39,28.44,-0.646,26700,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1608,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-29",28.735,29.086,1.04,22900,{"date":1773,"open":1251,"high":1319,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-28",28.748,28.786,-0.104,-0.36,48900,{"date":1780,"open":1781,"high":1251,"low":1296,"close":1251,"change":137,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1251},"2025-10-27",28.664,2.34,21900,{"date":1785,"open":1786,"high":1375,"low":1702,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-24",28.11,28.23,0.386,1.39,25900,{"date":1792,"open":1793,"high":1183,"low":1794,"close":1794,"change":1795,"percent_change":199,"volume":1796,"transactions":9,"vwap":1794},"2025-10-23",27.95,27.844,0.006,12100,{"date":1798,"open":656,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-22",28.135,27.71,27.838,-0.277,-0.99,24100,{"date":1806,"open":1224,"high":1224,"low":1669,"close":1807,"change":1252,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-21",28.115,-0.93,20200,{"date":1811,"open":1812,"high":1163,"low":1812,"close":1163,"change":1813,"percent_change":378,"volume":1814,"transactions":9,"vwap":1163},"2025-10-20",28.12,0.445,11300,{"date":1816,"open":1817,"high":1745,"low":1817,"close":1818,"change":1819,"percent_change":1436,"volume":1820,"transactions":9,"vwap":1818},"2025-10-17",27.61,27.935,0.219,26900,{"date":1822,"open":1677,"high":657,"low":1823,"close":1824,"change":1541,"percent_change":1777,"volume":1644,"transactions":9,"vwap":1824},"2025-10-16",27.58,27.716,{"date":1826,"open":1800,"high":1827,"low":1823,"close":1828,"change":1086,"percent_change":630,"volume":1829,"transactions":9,"vwap":1828},"2025-10-15",27.989,27.816,53100,{"date":1831,"open":1832,"high":1833,"low":1175,"close":1834,"change":1835,"percent_change":462,"volume":1172,"transactions":9,"vwap":1834},"2025-10-14",27.462,27.69,27.499,0.084,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-13",27.26,27.415,0.505,1.88,12700,{"date":1844,"open":1800,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-10",28.545,26.91,-0.66,-2.39,40300,{"date":1851,"open":1684,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":580,"volume":1855,"transactions":9,"vwap":1852},"2025-10-09",27.57,27.34,0.022,74800,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1421,"transactions":9,"vwap":1860},"2025-10-08",27.6,27.52,27.548,-0.022,-0.08,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1852,"change":525,"percent_change":1483,"volume":1867,"transactions":9,"vwap":1852},"2025-10-07",27.68,27.53,17600,{"date":1869,"open":1728,"high":1692,"low":1870,"close":1871,"change":452,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-06",27.27,27.78,0.98,27700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1494,"volume":1881,"transactions":9,"vwap":1879},"2025-10-03",27.48,27.64,27.445,27.51,-0.156,11100,{"date":1883,"open":1884,"high":1865,"low":1876,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-02",27.579,27.666,0.041,0.15,122700,{"date":1890,"open":1852,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":834,"volume":1895,"transactions":9,"vwap":1893},"2025-10-01",27.73,27.44,27.625,-0.243,19600,{"date":1897,"open":1898,"high":1899,"low":1858,"close":1900,"change":1901,"percent_change":676,"volume":1902,"transactions":9,"vwap":1900},"2025-09-30",27.7,27.87,27.868,-0.119,16400,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-29",28.43,27.987,-0.133,-0.47,9900,{"date":1911,"open":607,"high":1912,"low":1690,"close":1812,"change":1913,"percent_change":783,"volume":1914,"transactions":9,"vwap":1812},"2025-09-26",28.29,0.049,56400,{"date":1916,"open":1917,"high":607,"low":1702,"close":1918,"change":1919,"percent_change":609,"volume":1920,"transactions":9,"vwap":1918},"2025-09-25",28.039,28.070999,-0.209,6500,{"date":1922,"open":1923,"high":1691,"low":607,"close":1238,"change":1924,"percent_change":1925,"volume":1365,"transactions":9,"vwap":1238},"2025-09-24",28.31,-0.195,-0.68,{"date":1927,"open":597,"high":597,"low":1230,"close":1928,"change":294,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-23",28.475,-0.59,18000,{"date":1932,"open":1356,"high":1933,"low":1934,"close":1935,"change":1395,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-22",28.93,28.64,28.645,-0.95,32500,{"date":1939,"open":1251,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":414,"volume":1943,"transactions":9,"vwap":1940},"2025-09-19",28.919,28.73,0.131,13700,{"date":1945,"open":1244,"high":800,"low":597,"close":1946,"change":1717,"percent_change":629,"volume":1947,"transactions":9,"vwap":1946},"2025-09-18",28.788,15700,{"date":1949,"open":638,"high":1294,"low":655,"close":1950,"change":1951,"percent_change":357,"volume":1952,"transactions":9,"vwap":1950},"2025-09-17",28.694,-0.036,13800,{"date":1954,"open":1955,"high":1941,"low":1956,"close":1941,"change":200,"percent_change":1165,"volume":1957,"transactions":9,"vwap":1941},"2025-09-16",28.553,28.513,33900,{"date":1959,"open":1812,"high":1368,"low":1812,"close":1368,"change":1960,"percent_change":850,"volume":1961,"transactions":9,"vwap":1368},"2025-09-15",0.692,62900,{"date":1963,"open":1693,"high":1702,"low":1964,"close":1965,"change":782,"percent_change":542,"volume":1966,"transactions":9,"vwap":1965},"2025-09-12",27.831,27.968,28100,{"date":1968,"open":1871,"high":1702,"low":1800,"close":1969,"change":1010,"percent_change":442,"volume":1970,"transactions":9,"vwap":1969},"2025-09-11",27.918,18500,{"date":1972,"open":1973,"high":1974,"low":1693,"close":1975,"change":1976,"percent_change":305,"volume":1977,"transactions":9,"vwap":1975},"2025-09-10",27.9,28.02,27.888,-0.199,22000,{"date":1979,"open":1980,"high":1170,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1631,"transactions":9,"vwap":1981},"2025-09-09",27.739,28.087,0.448,1.62,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1988,"change":345,"percent_change":304,"volume":1989,"transactions":9,"vwap":1988},"2025-09-08",27.66,27.84,27.639,47300,{"date":1991,"open":1852,"high":1704,"low":1876,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-05",27.699,0.141,0.51,28900,{"date":1997,"open":1998,"high":1823,"low":1870,"close":1999,"change":2000,"percent_change":1452,"volume":2001,"transactions":9,"vwap":1999},"2025-09-04",27.31,27.558,0.352,23900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":844,"transactions":9,"vwap":2007},"2025-09-03",27.07,27.28,26.94,27.206,0.866,3.29,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1147,"percent_change":229,"volume":2016,"transactions":9,"vwap":2015},"2025-09-02",26.09,26.35,25.93,26.34,32700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":880,"volume":2024,"transactions":9,"vwap":2022},"2025-08-29",26.39,26.55,26.308,26.405,-0.088,20100,{"date":2026,"open":2013,"high":2020,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1895,"transactions":9,"vwap":2028},"2025-08-28",26.287,26.493,0.232,0.88,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":200,"volume":2037,"transactions":9,"vwap":2035},"2025-08-27",26.31,26.17,26.261,0.019,12900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":676,"volume":2045,"transactions":9,"vwap":2043},"2025-08-26",26.22,26.269,26.16,26.242,-0.114,12600,{"date":2047,"open":2040,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-08-25",26.47,26.169,26.356,0.181,0.69,15800,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-22",25.83,26.32,26.175,0.473,1.84,9300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2066,"change":2044,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-21",25.74,25.84,25.702,-0.44,21500,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":2067,"volume":2075,"transactions":9,"vwap":2073},"2025-08-20",25.66,25.85,25.816,-0.115,35100,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-19",26.02,25.86,25.931,-0.334,-1.27,14500,{"date":2085,"open":2086,"high":2086,"low":2042,"close":2087,"change":2088,"percent_change":561,"volume":2089,"transactions":9,"vwap":2087},"2025-08-18",26.38,26.265,-0.163,21300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":580,"percent_change":1608,"volume":2096,"transactions":9,"vwap":2095},"2025-08-15",26.584,26.65,26.42,26.428,24400,{"date":2098,"open":26,"high":2099,"low":26,"close":2100,"change":2101,"percent_change":52,"volume":2102,"transactions":9,"vwap":2100},"2025-08-14",26.499,26.348,0.128,13600,{"date":2104,"open":1195,"high":1195,"low":2105,"close":2040,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2040},"2025-08-13",26.219,-0.137,-0.52,20000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2060,"volume":2116,"transactions":9,"vwap":2114},"2025-08-12",26.221,26.46,26.128,26.357,0.476,24600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":357,"volume":2124,"transactions":9,"vwap":2122},"2025-08-11",25.98,26.018999,25.81,25.881,-0.034,13200,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":1342,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-08",25.79,25.96,25.915,1.23,16800,{"date":2133,"open":2134,"high":2121,"low":2135,"close":2136,"change":2137,"percent_change":2067,"volume":2138,"transactions":9,"vwap":2136},"2025-08-07",25.8,25.5,25.599,-0.112,14800,{"date":2140,"open":2141,"high":2134,"low":2141,"close":2142,"change":1993,"percent_change":620,"volume":2143,"transactions":9,"vwap":2142},"2025-08-06",25.63,25.711,18600,{"date":2145,"open":2079,"high":2079,"low":2146,"close":2147,"change":2148,"percent_change":305,"volume":2149,"transactions":9,"vwap":2147},"2025-08-05",25.52,25.57,-0.184,11900,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":2156,"volume":1602,"transactions":9,"vwap":2154},"2025-08-04",25.59,25.759,25.754,0.652,2.6,{"date":2158,"open":2159,"high":2159,"low":65,"close":2160,"change":2161,"percent_change":1276,"volume":2162,"transactions":9,"vwap":2160},"2025-08-01",25.2,25.102,-0.416,12400,{"date":2164,"open":2165,"high":2127,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":1522,"transactions":9,"vwap":2166},"2025-07-31",25.64,25.518,0.537,2.15,{"date":2170,"open":2171,"high":2172,"low":175,"close":2173,"change":2174,"percent_change":962,"volume":2175,"transactions":9,"vwap":2173},"2025-07-30",25.12,25.14,24.981,0.031,23100,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":725,"volume":2181,"transactions":9,"vwap":2179},"2025-07-29",25.040001,24.95,-0.072,200,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":304,"volume":2186,"transactions":9,"vwap":2184},"2025-07-28",25.021999,-0.054,100,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2185,"percent_change":525,"volume":2186,"transactions":9,"vwap":2189},"2025-07-25",25.076,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":210,"volume":2186,"transactions":9,"vwap":2192},"2025-07-24",25.13,0.147,{"date":179,"open":2195,"high":2195,"low":2195,"close":2195,"change":967,"percent_change":967,"volume":2186,"transactions":9,"vwap":2195},24.983]