[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXPD":3,"homepage-market-summary":30,"stock-historical-GXPD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GXPD","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 Consumer Discretionary ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3165,0.0794,"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},25.09,25.11,25.19,25.04,24.69,0.4,1.62,21083.802899,27.87,22.84,62433.505428772,44.7,302,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,128,133,138,143,148],{"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":22,"price":127,"is_up":11},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},55332,16710377.357193,-0.24,"2025-07-23",[179,182,192,202,213,222,229,238,249,259,269,280,289,297,307,318,328,337,346,356,366,376,385,395,406,415,426,436,446,456,467,475,485,495,504,512,522,532,543,554,563,570,579,587,597,607,618,627,637,645,655,663,673,681,692,702,710,719,727,735,740,746,754,760,768,776,783,791,798,805,812,819,827,835,842,848,854,860,865,872,879,884,891,897,902,908,914,920,928,936,941,948,955,963,968,974,981,990,998,1006,1012,1016,1023,1026,1035,1040,1048,1055,1059,1066,1070,1078,1084,1090,1097,1103,1107,1113,1116,1122,1129,1134,1143,1149,1156,1164,1172,1179,1185,1193,1200,1207,1214,1223,1231,1238,1245,1253,1261,1267,1275,1281,1289,1295,1300,1304,1309,1314,1319,1325,1329,1334,1337,1342,1348,1354,1358,1362,1365,1370,1376,1381,1386,1391,1396,1400,1406,1413,1418,1426,1429,1435,1442,1447,1451,1456,1463,1468,1473,1477,1483,1490,1497,1501,1506,1510,1516,1521,1528,1534,1539,1543,1550,1554,1560,1564,1572,1578,1584,1590,1595,1601,1608,1613,1618,1621,1626,1629,1633,1637,1640,1642,1647,1652,1656,1663,1671,1674,1679,1685,1691,1698,1705,1710,1715,1722,1727,1732,1740,1746,1754,1759,1765,1767,1773,1775,1778,1782,1786,1790,1793,1799,1805,1808,1813,1819,1825,1830,1839,1843,1848,1854,1860,1867,1871,1877,1882,1888,1894,1899,1903,1909,1914,1920,1925,1931,1936,1942,1948,1952,1958,1964,1968,1975,1981,1988,1993,1998,2001,2004,2010,2015,2022,2028,2032,2037,2043,2048,2054,2059,2063,2067,2074,2079,2084,2091,2096,2101,2105,2109,2114,2119],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":180,"vwap":181},375,25.0936,{"date":183,"open":184,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",24.66,24.8,24.6002,-0.0928,-0.37,42630.1395,119,24.6713,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.7,24.89,24.7828,0.0728,0.29,3598.0665,55,24.8247,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",24.6899,24.85,24.64,24.71,0.01,0.04,20535.9535,91,24.7891,{"date":214,"open":215,"high":216,"low":194,"close":194,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",24.795,24.88,-0.39,-1.55,34522.0655,217,24.7931,{"date":223,"open":65,"high":224,"low":225,"close":17,"change":208,"percent_change":209,"volume":226,"transactions":227,"vwap":228},"2026-09-25",25.185,24.96,16396.9319,59,25.1045,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":176,"volume":235,"transactions":236,"vwap":237},"2026-09-24",24.87,25.165,25.08,-0.06,7920.0687,92,25.1163,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",25.17,25.24,25.12,25.14,-0.47,-1.84,13876.6397,93,25.1981,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",25.82,25.53,25.61,-0.04,-0.16,5294.0585,68,25.6652,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",25.4201,25.695,25.65,0.3847,1.52,6956.7825,73,25.5902,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",25.26,25.32,25.2199,25.2653,-0.0133,-0.05,16694.0585,79,25.2589,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",25.51,25.2786,0.3986,1.6,3982.0609,83,25.3312,{"date":290,"open":291,"high":291,"low":216,"close":216,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",25.1699,-0.15,-0.6,5845.0629,43,25.0902,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",25.4,24.98,25.03,-0.45,-1.77,45478.0633,152,25.0253,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",25.49,25.62,25.3663,25.48,-0.1696,-0.66,19193.9085,180,25.4827,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",25.59,25.6899,25.6496,0.3196,1.26,4403.3961,31,25.655,{"date":329,"open":330,"high":309,"low":272,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",25.475,25.33,-0.11,-0.43,20714.0891,115,25.3499,{"date":338,"open":330,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",25.515,25.44,-0.36,-1.4,157261.0743,146,25.4728,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",25.88,25.734,25.8,-0.13,-0.5,9006.1621,71,25.822,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",25.825,25.99,25.93,-0.33,-1.26,12873.4096,141,25.918,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",26.04,26.38,26.26,0.485,1.88,13579.5926,105,26.2774,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":276,"volume":382,"transactions":383,"vwap":384},"2026-09-02",25.89,25.74,25.775,-0.0134,52521.4996,150,25.8297,{"date":386,"open":387,"high":388,"low":253,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",25.86,25.94,25.7884,-0.5495,-2.09,100047.0246,301,25.7773,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",26.36,26.39,26.2862,26.3379,-0.1721,-0.65,12043.3316,69,26.347,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":23,"volume":412,"transactions":413,"vwap":414},"2026-08-28",26.27,26.56,26.51,0.4218,12198.1136,58,26.5013,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",26.205,26.219,26.05,26.0882,-0.2618,-0.99,143504.5746,287,26.0969,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",26.47,26.255,26.35,-0.18,-0.68,18226.5676,118,26.3473,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",26.68,26.46,26.53,-0.09,-0.34,7521.0246,47,26.5519,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":146,"volume":453,"transactions":454,"vwap":455},"2026-08-24",26.65,26.71,26.59,26.62,0.1,4876.8316,80,26.6494,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",26.5,26.6062,26.495,26.52,0.22,0.84,6375.0246,63,26.5456,{"date":468,"open":408,"high":397,"low":469,"close":470,"change":302,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",26.21,26.3,-1.68,22890.4066,116,26.2999,{"date":476,"open":461,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",26.76,26.48,26.75,0.5836,2.23,19909.0246,132,26.6658,{"date":486,"open":487,"high":398,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",26.2567,26.165,26.1664,-0.0736,-0.28,21555.0246,88,26.2522,{"date":496,"open":458,"high":458,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",26.18,26.24,-0.32,-1.2,76430.6516,90,26.2306,{"date":505,"open":448,"high":448,"low":506,"close":409,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",26.5501,-0.1,-0.38,3843.3996,48,26.5823,{"date":513,"open":514,"high":515,"low":409,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",26.73,26.7301,26.66,0.07,0.26,6108.2495,74,26.6543,{"date":523,"open":524,"high":525,"low":526,"close":450,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",26.609,26.689,26.5701,-0.3648,-1.35,11601.7113,99,26.5977,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",26.945,26.99,26.9399,26.9548,-0.1952,-0.72,5960.058,100,26.9696,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",27.015,27.21,26.9968,27.15,0.0832,0.31,12809.006,109,27.1046,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":82,"volume":560,"transactions":561,"vwap":562},"2026-08-07",26.85,27.14,27.0668,0.3568,3971.425,42,27.0405,{"date":564,"open":477,"high":565,"low":566,"close":449,"change":567,"percent_change":244,"volume":568,"transactions":247,"vwap":569},"2026-08-06",26.77,26.615,-0.125,10364.058,26.702,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":217,"volume":576,"transactions":577,"vwap":578},"2026-08-05",27.02,26.7288,26.835,-0.105,13692.058,81,26.7906,{"date":580,"open":514,"high":581,"low":514,"close":582,"change":332,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",26.96,26.94,-0.41,14634.5457,137,26.8439,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",26.63,27.2,27.05,0.6816,2.58,9205.959449,111,27.0013,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",26.03,26.3684,26,1.4484,5.81,4352.058,66,26.2196,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",24.75,25.01,24.74,24.92,0.4427,1.81,20546.075,124,24.9219,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":206},"2026-07-29",24.72,24.82,24.4773,-0.2927,-1.18,32100.554,125,{"date":628,"open":629,"high":630,"low":631,"close":630,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",24.6487,24.77,24.6099,0.21,0.86,18140.6195,60,24.7468,{"date":638,"open":194,"high":194,"low":639,"close":640,"change":122,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",24.46,24.56,1.03,57199.2015,155,24.5111,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":632,"volume":652,"transactions":653,"vwap":654},"2026-07-24",24.26,24.4177,24.23,24.31,0.05,51425.9935,126,24.308,{"date":656,"open":185,"high":185,"low":657,"close":647,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",24.18,-1.37,-5.35,1287411.0615,443,24.3488,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",25.76,25.52,25.63,-0.21,-0.81,105919.6195,149,25.5685,{"date":674,"open":675,"high":348,"low":675,"close":676,"change":677,"percent_change":517,"volume":678,"transactions":679,"vwap":680},"2026-07-21",25.735,25.84,0.0187,20984.6615,176,25.81,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",25.8683,26.15,25.78,25.8213,-0.1187,-0.46,88155.581245,200,25.9034,{"date":693,"open":694,"high":695,"low":696,"close":388,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",26.09,26.1,25.92,-0.35,-1.33,15408.6195,107,26.0554,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":234,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",26.555,26.29,-0.23,3990.9965,45,26.4448,{"date":711,"open":712,"high":713,"low":430,"close":430,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-15",26.44,26.54,0.2707,1.04,17592.7405,190,26.4674,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":-6,"volume":725,"transactions":413,"vwap":726},"2026-07-14",26.315,25.9699,26.0793,-0.0007,4393.6195,26.0359,{"date":728,"open":729,"high":408,"low":359,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",26.08,-0.177,-0.67,5119.9985,64,26.1357,{"date":736,"open":408,"high":398,"low":737,"close":737,"change":738,"percent_change":198,"volume":739,"transactions":9,"vwap":737},"2026-07-10",26.257,0.077,6000,{"date":741,"open":742,"high":743,"low":742,"close":497,"change":550,"percent_change":744,"volume":745,"transactions":9,"vwap":497},"2026-07-09",25.865,26.23,1.2,16600,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",26.059999,25.635,25.87,-0.4,-1.52,67900,{"date":755,"open":712,"high":712,"low":756,"close":408,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":408},"2026-07-07",26.224,-0.14,-0.53,3800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":715,"volume":767,"transactions":9,"vwap":765},"2026-07-06",26.14,26.438,26.030001,26.41,0.271,7100,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",26.28,26.07,26.139,-0.231,-0.88,5700,{"date":777,"open":778,"high":409,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",26.33,26.37,0.259,0.99,8600,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",26.02,26.2,26.111,0.001,0,15900,{"date":792,"open":388,"high":684,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",25.926,26.11,0.666,2.62,6700,{"date":799,"open":800,"high":252,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",25.094,25.444,0.444,1.78,126100,{"date":806,"open":807,"high":808,"low":65,"close":65,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":65},"2026-06-25",25.15,25.34,-0.48,-1.88,12100,{"date":813,"open":814,"high":815,"low":814,"close":312,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":312},"2026-06-24",25.41,25.73,0.18,0.71,6400,{"date":820,"open":821,"high":822,"low":271,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",25.39,25.495,25.3,-0.203,-0.8,89700,{"date":828,"open":829,"high":830,"low":309,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-22",25.85,25.91,25.503,-0.587,-2.25,33900,{"date":836,"open":837,"high":497,"low":838,"close":694,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":694},"2026-06-18",25.71,25.7,0.43,1.68,9600,{"date":843,"open":469,"high":469,"low":253,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",25.66,-0.693,-2.63,44800,{"date":849,"open":850,"high":450,"low":430,"close":851,"change":852,"percent_change":499,"volume":853,"transactions":9,"vwap":851},"2026-06-16",26.563,26.353,-0.084,6800,{"date":855,"open":470,"high":461,"low":470,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",26.437,0.557,2.15,14400,{"date":861,"open":862,"high":348,"low":863,"close":348,"change":789,"percent_change":789,"volume":864,"transactions":9,"vwap":348},"2026-06-12",25.67,25.56,12600,{"date":866,"open":867,"high":360,"low":868,"close":348,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":348},"2026-06-11",25.42,25.27,0.6,2.37,18100,{"date":873,"open":844,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-10",25.75,25.28,-0.57,-2.21,173300,{"date":880,"open":743,"high":743,"low":320,"close":829,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":829},"2026-06-09",0.02,0.08,95100,{"date":885,"open":388,"high":886,"low":380,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",25.98,25.83,0.15,0.58,23600,{"date":892,"open":893,"high":893,"low":253,"close":894,"change":895,"percent_change":833,"volume":896,"transactions":9,"vwap":894},"2026-06-05",26.31,25.68,-0.59,661200,{"date":898,"open":478,"high":478,"low":408,"close":408,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":408},"2026-06-04",0.03,0.11,13800,{"date":903,"open":904,"high":905,"low":694,"close":498,"change":706,"percent_change":906,"volume":907,"transactions":9,"vwap":498},"2026-06-03",26.43,26.433,-0.87,83300,{"date":909,"open":461,"high":438,"low":910,"close":428,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":428},"2026-06-02",26.465,-0.25,-0.94,109600,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":539,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-01",27.16,26.72,-2.62,8200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":668,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-29",27.48,27.61,27.405,27.44,-0.76,15800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":452,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-28",27.56,27.68,27.479,27.65,0.36,10400,{"date":937,"open":938,"high":930,"low":925,"close":939,"change":52,"percent_change":614,"volume":940,"transactions":9,"vwap":939},"2026-05-27",27.52,27.55,9900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":899,"percent_change":900,"volume":947,"transactions":9,"vwap":946},"2026-05-26",27.19,27.199,26.88,27.059999,20400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":107,"percent_change":462,"volume":954,"transactions":9,"vwap":953},"2026-05-22",27.11,27.17,26.985,27.030001,14200,{"date":956,"open":957,"high":958,"low":440,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-21",26.58,27.040001,26.97,0.246,0.92,12900,{"date":964,"open":684,"high":965,"low":684,"close":965,"change":966,"percent_change":593,"volume":967,"transactions":9,"vwap":965},"2026-05-20",26.724,0.671,16900,{"date":969,"open":785,"high":762,"low":387,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-19",26.052999,-0.462,-1.74,308200,{"date":975,"open":439,"high":451,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-18",26.245,26.515,0.025,0.09,59300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-15",26.55,26.559,26.412,26.49,-0.44,-1.63,114600,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-14",27.084999,27.09,26.93,-0.073,-0.27,11000,{"date":999,"open":1000,"high":1001,"low":516,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-13",26.665,27.1,27.0030003,0.203,0.76,4700,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":499,"percent_change":624,"volume":1011,"transactions":9,"vwap":1010},"2026-05-12",26.91,26.61,26.8,105000,{"date":1013,"open":1014,"high":546,"low":535,"close":1015,"change":431,"percent_change":314,"volume":841,"transactions":9,"vwap":1015},"2026-05-11",27.07,27.12,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":789,"percent_change":789,"volume":1022,"transactions":9,"vwap":1021},"2026-05-08",27.35,27.43,27.248,27.3,16800,{"date":1024,"open":1025,"high":1025,"low":548,"close":1021,"change":881,"percent_change":517,"volume":935,"transactions":9,"vwap":1021},"2026-05-07",27.36,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-06",27.165,27.41,27.148,27.28,0.388,1.44,18700,{"date":1036,"open":958,"high":958,"low":1037,"close":1037,"change":1038,"percent_change":550,"volume":1039,"transactions":9,"vwap":1037},"2026-05-05",26.892,0.082,9000,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-04",27.135,26.725,26.81,-0.052,-0.19,7400,{"date":1049,"open":1050,"high":946,"low":589,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-01",26.795,26.862,0.112,0.42,8500,{"date":1056,"open":705,"high":565,"low":705,"close":479,"change":1057,"percent_change":82,"volume":1058,"transactions":9,"vwap":479},"2026-04-30",0.355,19500,{"date":1060,"open":1061,"high":478,"low":1062,"close":1063,"change":1064,"percent_change":234,"volume":1065,"transactions":9,"vwap":1063},"2026-04-29",26.34,26.325,26.395,-0.015,8900,{"date":1067,"open":778,"high":478,"low":778,"close":765,"change":1046,"percent_change":1068,"volume":1069,"transactions":9,"vwap":765},"2026-04-28",-0.71,14600,{"date":1071,"open":1072,"high":438,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-27",26.64,26.455,26.6,-0.187,-0.7,25100,{"date":1079,"open":409,"high":1080,"low":409,"close":1081,"change":1082,"percent_change":1083,"volume":841,"transactions":9,"vwap":1081},"2026-04-24",26.79,26.787,0.357,1.35,{"date":1085,"open":478,"high":1086,"low":743,"close":904,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":904},"2026-04-23",26.595,-0.229,-0.86,29400,{"date":1091,"open":1092,"high":516,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-22",26.605,26.659,0.079,0.3,5100,{"date":1098,"open":581,"high":581,"low":1099,"close":957,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":957},"2026-04-21",26.57,-0.08,-0.3,29000,{"date":1104,"open":1105,"high":1080,"low":713,"close":516,"change":1106,"percent_change":539,"volume":962,"transactions":9,"vwap":516},"2026-04-20",26.74,-0.194,{"date":1108,"open":1044,"high":916,"low":1044,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-17",26.854,0.504,1.91,14500,{"date":1114,"open":469,"high":369,"low":469,"close":430,"change":441,"percent_change":442,"volume":1115,"transactions":9,"vwap":430},"2026-04-16",18200,{"date":1117,"open":886,"high":1118,"low":886,"close":712,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":712},"2026-04-15",26.45,0.37,1.42,19100,{"date":1123,"open":1124,"high":1125,"low":1124,"close":771,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":771},"2026-04-14",25.72,26.16,0.68,2.68,12400,{"date":1130,"open":242,"high":821,"low":1131,"close":821,"change":1132,"percent_change":1133,"volume":1128,"transactions":9,"vwap":821},"2026-04-13",25.07,0.237,0.94,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-10",25.21,25.22,25.059999,25.153,0.143,0.57,7500,{"date":1144,"open":1145,"high":1146,"low":639,"close":610,"change":1147,"percent_change":1148,"volume":811,"transactions":9,"vwap":610},"2026-04-09",24.48,25.049999,0.556,2.27,{"date":1150,"open":630,"high":630,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-08",24.39,24.454,0.673,2.83,9200,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-07",23.85,23.46,23.781,-0.189,-0.79,14100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":869,"volume":1171,"transactions":9,"vwap":1169},"2026-04-06",23.955,23.99,23.8,23.97,0.142,26200,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":698,"volume":1178,"transactions":9,"vwap":1176},"2026-04-02",23.56,24.040001,23.828,-0.322,15400,{"date":1180,"open":1181,"high":650,"low":1182,"close":1183,"change":462,"percent_change":961,"volume":1184,"transactions":9,"vwap":1183},"2026-04-01",24.09,24.059999,24.15,28200,{"date":1186,"open":1187,"high":1188,"low":1174,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-31",23.62,24.01,23.93,0.723,3.12,22000,{"date":1194,"open":1195,"high":1196,"low":26,"close":1197,"change":1198,"percent_change":122,"volume":1199,"transactions":9,"vwap":1197},"2026-03-30",23.31,23.52,23.207,0.057,78200,{"date":1201,"open":1174,"high":1202,"low":1203,"close":1204,"change":1162,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-27",23.575,23.09,23.15,-3.3,1526600,{"date":1208,"open":1209,"high":1210,"low":1189,"close":1211,"change":333,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-26",24.33,24.35,23.94,-1.76,28100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-25",24.4,24.41,24.29,24.37,0.283,1.17,8700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":876,"volume":1230,"transactions":9,"vwap":1228},"2026-03-24",24.12,24.21,24.049999,24.087,-0.138,22800,{"date":1232,"open":1233,"high":1145,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-23",24.2,24.225,0.515,2.17,9300,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":988,"volume":1244,"transactions":9,"vwap":1242},"2026-03-20",24.1,23.5,23.71,-0.394,922900,{"date":1246,"open":1247,"high":649,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-19",24,23.95,24.104,-0.216,-0.89,954800,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",24.68,24.27,24.32,-0.58,-2.33,94300,{"date":1262,"open":1263,"high":1264,"low":185,"close":1265,"change":198,"percent_change":1266,"volume":853,"transactions":9,"vwap":1265},"2026-03-17",24.86,24.905,24.9,1.18,{"date":1268,"open":1269,"high":184,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-16",24.52,24.51,24.61,0.34,1.4,14800,{"date":1276,"open":1277,"high":1278,"low":647,"close":1256,"change":1279,"percent_change":895,"volume":1280,"transactions":9,"vwap":1256},"2026-03-13",24.5,24.584,-0.144,271400,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-12",24.81,24.28,24.414,-0.616,-2.46,162500,{"date":1290,"open":1291,"high":807,"low":1292,"close":1293,"change":1294,"percent_change":1100,"volume":864,"transactions":9,"vwap":1293},"2026-03-11",25.094999,24.935,25.030001,-0.02,{"date":1296,"open":610,"high":1297,"low":1298,"close":1146,"change":789,"percent_change":789,"volume":1299,"transactions":9,"vwap":1146},"2026-03-10",25.31,24.99,9400,{"date":1301,"open":1263,"high":242,"low":1302,"close":1146,"change":881,"percent_change":882,"volume":1303,"transactions":9,"vwap":1146},"2026-03-09",24.36,138000,{"date":1305,"open":1306,"high":240,"low":300,"close":1293,"change":1307,"percent_change":1308,"volume":1112,"transactions":9,"vwap":1293},"2026-03-06",25.040001,-0.484,-1.9,{"date":1310,"open":666,"high":252,"low":272,"close":1311,"change":1312,"percent_change":198,"volume":1313,"transactions":9,"vwap":1311},"2026-03-05",25.514,0.074,35100,{"date":1315,"open":1138,"high":282,"low":1138,"close":340,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":340},"2026-03-04",0.51,2.05,10200,{"date":1320,"open":1269,"high":1136,"low":1321,"close":1322,"change":1323,"percent_change":825,"volume":1324,"transactions":9,"vwap":1322},"2026-03-03",24.34,24.93,-0.2,761700,{"date":1326,"open":231,"high":1327,"low":231,"close":1327,"change":1328,"percent_change":906,"volume":797,"transactions":9,"vwap":1327},"2026-03-02",25.13,-0.22,{"date":1330,"open":1137,"high":1331,"low":1332,"close":1331,"change":208,"percent_change":209,"volume":1333,"transactions":9,"vwap":1331},"2026-02-27",25.35,25.215,4200,{"date":1335,"open":808,"high":1336,"low":240,"close":808,"change":332,"percent_change":333,"volume":790,"transactions":9,"vwap":808},"2026-02-26",25.45,{"date":1338,"open":821,"high":1339,"low":1331,"close":1336,"change":1340,"percent_change":1272,"volume":1341,"transactions":9,"vwap":1336},"2026-02-25",25.46,0.086,14700,{"date":1343,"open":17,"high":1339,"low":17,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-24",25.364,0.364,1.46,18900,{"date":1349,"open":823,"high":823,"low":1350,"close":65,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":65},"2026-02-23",24.79,-0.52,-2.04,142500,{"date":1355,"open":240,"high":1356,"low":240,"close":666,"change":518,"percent_change":641,"volume":1357,"transactions":9,"vwap":666},"2026-02-20",25.535,10000,{"date":1359,"open":17,"high":1360,"low":17,"close":271,"change":234,"percent_change":176,"volume":1361,"transactions":9,"vwap":271},"2026-02-19",25.295,5600,{"date":1363,"open":243,"high":282,"low":243,"close":272,"change":122,"percent_change":45,"volume":1364,"transactions":9,"vwap":272},"2026-02-18",28000,{"date":1366,"open":242,"high":242,"low":1367,"close":1131,"change":1368,"percent_change":292,"volume":1369,"transactions":9,"vwap":1131},"2026-02-17",24.865,-0.037,248600,{"date":1371,"open":240,"high":1372,"low":1293,"close":1373,"change":1374,"percent_change":276,"volume":1375,"transactions":9,"vwap":1373},"2026-02-13",25.343,25.107,-0.013,22500,{"date":1377,"open":1378,"high":1378,"low":1293,"close":242,"change":1379,"percent_change":972,"volume":1380,"transactions":9,"vwap":242},"2026-02-12",25.77,-0.445,508700,{"date":1382,"open":1378,"high":350,"low":1336,"close":1383,"change":255,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-11",25.565,-0.62,8800,{"date":1387,"open":837,"high":360,"low":1388,"close":1389,"change":452,"percent_change":1390,"volume":775,"transactions":9,"vwap":1389},"2026-02-10",25.69,25.725,0.39,{"date":1392,"open":875,"high":379,"low":875,"close":1393,"change":1394,"percent_change":911,"volume":1395,"transactions":9,"vwap":1393},"2026-02-09",25.625,-0.065,25800,{"date":1397,"open":1398,"high":1388,"low":243,"close":1388,"change":567,"percent_change":809,"volume":1399,"transactions":9,"vwap":1388},"2026-02-06",25.16,233800,{"date":1401,"open":388,"high":785,"low":874,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-05",25.815,-0.657,-2.48,650900,{"date":1407,"open":1408,"high":1408,"low":397,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-04",26.775,26.472,-0.328,-1.22,88800,{"date":1414,"open":959,"high":959,"low":983,"close":1010,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1010},"2026-02-03",-0.299,-1.1,37400,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-02",26.812,27.179,27.099001,0.202,0.75,4400,{"date":1427,"open":993,"high":993,"low":1428,"close":1428,"change":276,"percent_change":1046,"volume":759,"transactions":9,"vwap":1428},"2026-01-30",26.897,{"date":1430,"open":590,"high":590,"low":479,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-29",26.947,-0.209,-0.77,6300,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":583,"volume":1441,"transactions":9,"vwap":1439},"2026-01-28",27.221,27.155,27.156,-0.112,1100,{"date":1443,"open":1421,"high":1444,"low":1421,"close":1445,"change":1446,"percent_change":1141,"volume":1096,"transactions":9,"vwap":1445},"2026-01-27",27.33,27.268,0.154,{"date":1448,"open":1025,"high":1025,"low":950,"close":1449,"change":1250,"percent_change":1162,"volume":1450,"transactions":9,"vwap":1449},"2026-01-26",27.114,23100,{"date":1452,"open":1453,"high":1025,"low":1454,"close":1444,"change":1455,"percent_change":131,"volume":775,"transactions":9,"vwap":1444},"2026-01-23",27.24,27.23,0.212,{"date":1457,"open":1458,"high":1459,"low":535,"close":1460,"change":1461,"percent_change":1462,"volume":1333,"transactions":9,"vwap":1460},"2026-01-22",27.014999,27.208,27.118,0.344,1.28,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1346,"volume":919,"transactions":9,"vwap":1466},"2026-01-21",26.4,26.774,0.384,{"date":1469,"open":1470,"high":449,"low":893,"close":398,"change":926,"percent_change":1471,"volume":1472,"transactions":9,"vwap":398},"2026-01-20",26.581,-2.8,251300,{"date":1474,"open":1031,"high":1031,"low":993,"close":548,"change":1475,"percent_change":668,"volume":1476,"transactions":9,"vwap":548},"2026-01-16",-0.056,4900,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":839,"volume":1482,"transactions":9,"vwap":1480},"2026-01-15",27.309,27.206,0.116,2200,{"date":1484,"open":1485,"high":1485,"low":1486,"close":993,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":993},"2026-01-14",27.46,27.01,-0.465,-1.69,72000,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1425,"transactions":9,"vwap":1494},"2026-01-13",27.76,27.511,27.555,-0.205,-0.74,{"date":1498,"open":931,"high":25,"low":931,"close":1492,"change":1499,"percent_change":452,"volume":1500,"transactions":9,"vwap":1492},"2026-01-12",0.028,5200,{"date":1502,"open":930,"high":1503,"low":930,"close":1503,"change":1504,"percent_change":1505,"volume":1005,"transactions":9,"vwap":1503},"2026-01-09",27.732,0.162,0.59,{"date":1507,"open":1486,"high":1508,"low":1486,"close":1508,"change":1509,"percent_change":1236,"volume":1318,"transactions":9,"vwap":1508},"2026-01-08",27.57,0.586,{"date":1511,"open":1454,"high":1453,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-07",26.984,-0.046,-0.17,1700,{"date":1517,"open":917,"high":953,"low":917,"close":953,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":953},"2026-01-06",0.28,1.05,3200,{"date":1522,"open":1523,"high":1524,"low":1523,"close":479,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":479},"2026-01-05",26.715,26.87,0.541,2.06,2900,{"date":1529,"open":448,"high":448,"low":1530,"close":1531,"change":1532,"percent_change":422,"volume":1533,"transactions":9,"vwap":1531},"2026-01-02",26.13,26.209,-0.261,129900,{"date":1535,"open":1072,"high":1536,"low":428,"close":428,"change":491,"percent_change":1537,"volume":1538,"transactions":9,"vwap":428},"2025-12-31",26.7,-1.05,66800,{"date":1540,"open":917,"high":479,"low":1541,"close":479,"change":1100,"percent_change":1101,"volume":1542,"transactions":9,"vwap":479},"2025-12-30",26.705,1400,{"date":1544,"open":1545,"high":994,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-29",26.9,26.83,-0.31,-1.14,1200,{"date":1551,"open":950,"high":557,"low":1552,"close":557,"change":1553,"percent_change":996,"volume":1425,"transactions":9,"vwap":557},"2025-12-26",27.094999,-0.074,{"date":1555,"open":1556,"high":1453,"low":1001,"close":1557,"change":1558,"percent_change":462,"volume":1559,"transactions":9,"vwap":1557},"2025-12-24",27.13,27.214,0.061,3300,{"date":1561,"open":1015,"high":1562,"low":1001,"close":1562,"change":899,"percent_change":900,"volume":1563,"transactions":9,"vwap":1562},"2025-12-23",27.153,1900,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-22",27.049999,27.18,27.123,0.17,0.63,3700,{"date":1573,"open":581,"high":953,"low":1574,"close":1575,"change":1576,"percent_change":341,"volume":1577,"transactions":9,"vwap":1575},"2025-12-19",26.95,26.953,-0.098,5300,{"date":1579,"open":557,"high":557,"low":953,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-18",27.051001,0.505,1.9,2400,{"date":1585,"open":477,"high":477,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-17",26.546,-0.354,-1.32,900,{"date":1591,"open":917,"high":1545,"low":1592,"close":1545,"change":1593,"percent_change":146,"volume":1594,"transactions":9,"vwap":1545},"2025-12-16",26.69,0.103,2000,{"date":1596,"open":1545,"high":1545,"low":514,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-15",26.797,0.145,0.54,4800,{"date":1602,"open":451,"high":1603,"low":1604,"close":1603,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1603},"2025-12-12",26.652,26.589,0.038,0.14,1300,{"date":1609,"open":409,"high":1610,"low":409,"close":1611,"change":1612,"percent_change":332,"volume":1482,"transactions":9,"vwap":1611},"2025-12-11",26.67,26.614,-0.028,{"date":1614,"open":369,"high":1592,"low":369,"close":1615,"change":1616,"percent_change":1617,"volume":1607,"transactions":9,"vwap":1615},"2025-12-10",26.642,0.387,1.47,{"date":1619,"open":743,"high":1061,"low":743,"close":429,"change":1038,"percent_change":550,"volume":1620,"transactions":9,"vwap":429},"2025-12-09",4100,{"date":1622,"open":1465,"high":1465,"low":1623,"close":1623,"change":508,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-08",26.173,-1.43,4000,{"date":1627,"open":448,"high":448,"low":440,"close":1628,"change":452,"percent_change":146,"volume":172,"transactions":9,"vwap":1628},"2025-12-05",26.553,{"date":1630,"open":778,"high":1631,"low":778,"close":1631,"change":1632,"percent_change":341,"volume":759,"transactions":9,"vwap":1631},"2025-12-04",26.453,-0.096,{"date":1634,"open":986,"high":1074,"low":986,"close":1635,"change":1636,"percent_change":131,"volume":1482,"transactions":9,"vwap":1635},"2025-12-03",26.549,0.205,{"date":1638,"open":430,"high":779,"low":1639,"close":1639,"change":1312,"percent_change":1518,"volume":1441,"transactions":9,"vwap":1639},"2025-12-02",26.344,{"date":1641,"open":397,"high":1063,"low":743,"close":408,"change":789,"percent_change":789,"volume":1600,"transactions":9,"vwap":408},"2025-12-01",{"date":1643,"open":1644,"high":408,"low":469,"close":408,"change":122,"percent_change":1645,"volume":1646,"transactions":9,"vwap":408},"2025-11-28",26.229,0.96,1500,{"date":1648,"open":1649,"high":1650,"low":1649,"close":785,"change":1606,"percent_change":1599,"volume":1651,"transactions":9,"vwap":785},"2025-11-26",25.96,26.126,3500,{"date":1653,"open":874,"high":348,"low":874,"close":348,"change":1654,"percent_change":1655,"volume":1441,"transactions":9,"vwap":348},"2025-11-25",0.448,1.76,{"date":1657,"open":233,"high":1658,"low":233,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-24",25.491,25.432,0.518,2.08,2500,{"date":1664,"open":1665,"high":240,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-21",24.53,24.49,24.914,0.424,1.73,31000,{"date":1672,"open":340,"high":340,"low":1145,"close":1666,"change":688,"percent_change":245,"volume":1673,"transactions":9,"vwap":1666},"2025-11-20",165600,{"date":1675,"open":231,"high":1676,"low":1283,"close":1677,"change":1513,"percent_change":431,"volume":1678,"transactions":9,"vwap":1677},"2025-11-19",25.052999,24.95,249700,{"date":1680,"open":875,"high":875,"low":1677,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-18",24.996,-0.561,-2.2,496800,{"date":1686,"open":350,"high":676,"low":1339,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-17",25.557,-0.233,-0.9,204400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":1328,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-14",26.040001,26.049999,25.79,-0.85,36600,{"date":1699,"open":410,"high":410,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-13",25.9,26.01,-0.683,-2.56,72300,{"date":1706,"open":1524,"high":1524,"low":1707,"close":1708,"change":1709,"percent_change":1537,"volume":1515,"transactions":9,"vwap":1708},"2025-11-12",26.658,26.693,-0.283,{"date":1711,"open":582,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":462,"volume":1607,"transactions":9,"vwap":1712},"2025-11-11",26.976,26.805,0.058,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-10",26.794,26.918,0.405,1.53,2800,{"date":1723,"open":408,"high":713,"low":1530,"close":1724,"change":1725,"percent_change":208,"volume":1726,"transactions":9,"vwap":1724},"2025-11-07",26.513,0.003,33100,{"date":1728,"open":1010,"high":1010,"low":1465,"close":410,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":410},"2025-11-06",-0.665,-2.45,37000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1735},"2025-11-05",26.89,27.175,26.818,0.285,1.06,1600,{"date":1741,"open":1486,"high":1742,"low":1734,"close":1734,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1734},"2025-11-04",27.26,-0.511,-1.86,3400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-03",27.45,27.451,27.401,0.451,1.67,2300,{"date":1755,"open":1001,"high":557,"low":1546,"close":1574,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1574},"2025-10-31",0.975,3.75,26000,{"date":1760,"open":743,"high":778,"low":1649,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-30",25.975,-0.695,-2.61,53300,{"date":1766,"open":565,"high":1080,"low":440,"close":1610,"change":1632,"percent_change":341,"volume":1213,"transactions":9,"vwap":1610},"2025-10-29",{"date":1768,"open":1536,"high":1769,"low":1536,"close":1770,"change":1771,"percent_change":632,"volume":1772,"transactions":9,"vwap":1770},"2025-10-28",26.92,26.766,0.056,11500,{"date":1774,"open":516,"high":1010,"low":589,"close":449,"change":1053,"percent_change":285,"volume":1058,"transactions":9,"vwap":449},"2025-10-27",{"date":1776,"open":778,"high":458,"low":705,"close":705,"change":208,"percent_change":209,"volume":1777,"transactions":9,"vwap":705},"2025-10-24",18000,{"date":1779,"open":388,"high":770,"low":696,"close":770,"change":651,"percent_change":1780,"volume":1781,"transactions":9,"vwap":770},"2025-10-23",0.19,7300,{"date":1783,"open":1694,"high":743,"low":1693,"close":743,"change":1514,"percent_change":1784,"volume":1785,"transactions":9,"vwap":743},"2025-10-22",-0.64,20600,{"date":1787,"open":684,"high":439,"low":684,"close":1465,"change":1272,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1465},"2025-10-21",1.3,15100,{"date":1791,"open":348,"high":748,"low":348,"close":748,"change":1792,"percent_change":1519,"volume":775,"transactions":9,"vwap":748},"2025-10-20",0.27,{"date":1794,"open":1795,"high":251,"low":1796,"close":1695,"change":1797,"percent_change":817,"volume":1798,"transactions":9,"vwap":1695},"2025-10-17",25.767,25.679,0.181,15200,{"date":1800,"open":1801,"high":359,"low":1336,"close":1802,"change":1803,"percent_change":1537,"volume":1804,"transactions":9,"vwap":1802},"2025-10-16",25.905,25.609,-0.271,27300,{"date":1806,"open":764,"high":764,"low":685,"close":348,"change":882,"percent_change":550,"volume":1807,"transactions":9,"vwap":348},"2025-10-15",42600,{"date":1809,"open":844,"high":1810,"low":310,"close":350,"change":1811,"percent_change":361,"volume":1812,"transactions":9,"vwap":350},"2025-10-14",25.956,-0.085,19900,{"date":1814,"open":1815,"high":1700,"low":310,"close":1816,"change":1817,"percent_change":1148,"volume":1818,"transactions":9,"vwap":1816},"2025-10-13",25.623,25.885,0.575,9500,{"date":1820,"open":1821,"high":786,"low":1822,"close":1297,"change":774,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1297},"2025-10-10",26.179,25.25,-3.36,272000,{"date":1826,"open":388,"high":1827,"low":378,"close":1827,"change":1828,"percent_change":507,"volume":1829,"transactions":9,"vwap":1827},"2025-10-09",26.19,-0.026,110900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-08",26.109,26.249,26.075001,26.216,0.136,0.52,36000,{"date":1840,"open":779,"high":779,"low":1694,"close":729,"change":1841,"percent_change":658,"volume":1842,"transactions":9,"vwap":729},"2025-10-07",-0.363,27200,{"date":1844,"open":370,"high":478,"low":370,"close":1845,"change":1846,"percent_change":781,"volume":1847,"transactions":9,"vwap":1845},"2025-10-06",26.443,0.258,21000,{"date":1849,"open":1850,"high":1061,"low":1530,"close":1851,"change":1852,"percent_change":669,"volume":1853,"transactions":9,"vwap":1851},"2025-10-03",26.339,26.185,-0.213,15500,{"date":1855,"open":1118,"high":458,"low":369,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-02",26.398,-0.184,-0.69,24500,{"date":1861,"open":410,"high":1862,"low":410,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-01",26.674,26.582,0.146,0.55,18600,{"date":1868,"open":779,"high":712,"low":370,"close":1869,"change":1161,"percent_change":1068,"volume":1870,"transactions":9,"vwap":1869},"2025-09-30",26.436,17200,{"date":1872,"open":1873,"high":1874,"low":410,"close":1874,"change":1875,"percent_change":1141,"volume":1876,"transactions":9,"vwap":1874},"2025-09-29",26.584,26.625,0.152,9100,{"date":1878,"open":770,"high":458,"low":770,"close":1879,"change":1880,"percent_change":1083,"volume":1881,"transactions":9,"vwap":1879},"2025-09-26",26.473,0.353,47300,{"date":1883,"open":470,"high":470,"low":764,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-25",26.12,-0.388,-1.46,67700,{"date":1889,"open":410,"high":983,"low":1890,"close":1891,"change":1892,"percent_change":1505,"volume":1893,"transactions":9,"vwap":1891},"2025-09-24",26.367,26.508,0.155,17800,{"date":1895,"open":1010,"high":1010,"low":1896,"close":851,"change":1897,"percent_change":362,"volume":1898,"transactions":9,"vwap":851},"2025-09-23",26.293,-0.337,51100,{"date":1900,"open":1546,"high":1901,"low":1592,"close":1592,"change":351,"percent_change":809,"volume":1902,"transactions":9,"vwap":1592},"2025-09-22",26.872,33300,{"date":1904,"open":1734,"high":1015,"low":1408,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-09-19",26.82,0.125,0.47,16100,{"date":1910,"open":1911,"high":1734,"low":1912,"close":1912,"change":1913,"percent_change":583,"volume":1341,"transactions":9,"vwap":1912},"2025-09-18",26.855,26.695,-0.109,{"date":1915,"open":917,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":499,"volume":1919,"transactions":9,"vwap":1916},"2025-09-17",26.804,26.675,-0.086,10100,{"date":1921,"open":1044,"high":1734,"low":1044,"close":1734,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1734},"2025-09-16",0.247,0.93,32900,{"date":1926,"open":565,"high":1927,"low":1074,"close":1928,"change":1737,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-15",26.833,26.643,1.08,12800,{"date":1932,"open":408,"high":369,"low":370,"close":1933,"change":1864,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-12",26.358,0.56,28700,{"date":1937,"open":694,"high":370,"low":694,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-11",26.212,0.41,1.59,14300,{"date":1943,"open":1944,"high":1944,"low":1378,"close":1945,"change":1946,"percent_change":1947,"volume":1908,"transactions":9,"vwap":1945},"2025-09-10",25.999,25.802,-0.412,-1.57,{"date":1949,"open":1693,"high":1950,"low":1693,"close":1950,"change":1951,"percent_change":1569,"volume":997,"transactions":9,"vwap":1950},"2025-09-09",26.214,0.045,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1907,"volume":1230,"transactions":9,"vwap":1956},"2025-09-08",26.225,26.135,26.169,0.122,{"date":1959,"open":770,"high":770,"low":360,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-05",26.047001,-0.032,-0.12,25600,{"date":1965,"open":830,"high":695,"low":251,"close":1966,"change":1967,"percent_change":1148,"volume":1866,"transactions":9,"vwap":1966},"2025-09-04",26.079,0.578,{"date":1969,"open":1970,"high":310,"low":1971,"close":1972,"change":1973,"percent_change":1518,"volume":1974,"transactions":9,"vwap":1972},"2025-09-03",25.5,25.453,25.501,0.071,10500,{"date":1976,"open":1977,"high":1977,"low":240,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-09-02",25.43,-0.288,-1.12,63400,{"date":1982,"open":665,"high":1378,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-08-29",25.6,25.718,-0.247,-0.95,19300,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1038,"percent_change":141,"volume":1777,"transactions":9,"vwap":1992},"2025-08-28",25.881,25.97,25.965,{"date":1994,"open":1700,"high":830,"low":829,"close":1995,"change":1996,"percent_change":1997,"volume":1930,"transactions":9,"vwap":1995},"2025-08-27",25.883,0.034,0.13,{"date":1999,"open":665,"high":2000,"low":838,"close":2000,"change":1094,"percent_change":550,"volume":1772,"transactions":9,"vwap":2000},"2025-08-26",25.849,{"date":2002,"open":874,"high":887,"low":815,"close":1378,"change":2003,"percent_change":208,"volume":1941,"transactions":9,"vwap":1378},"2025-08-25",0.002,{"date":2005,"open":19,"high":1378,"low":19,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-08-22",25.768,0.783,3.13,8400,{"date":2011,"open":225,"high":610,"low":1263,"close":2012,"change":2013,"percent_change":314,"volume":2014,"transactions":9,"vwap":2012},"2025-08-21",24.985,-0.167,22700,{"date":2016,"open":2017,"high":2018,"low":1138,"close":2019,"change":2020,"percent_change":2021,"volume":1089,"transactions":9,"vwap":2019},"2025-08-20",25.1,25.18,25.152,-0.256,-1.01,{"date":2023,"open":2024,"high":252,"low":821,"close":2025,"change":2026,"percent_change":895,"volume":2027,"transactions":9,"vwap":2025},"2025-08-19",25.528,25.408,-0.152,8000,{"date":2029,"open":814,"high":2030,"low":814,"close":863,"change":2031,"percent_change":1316,"volume":1785,"transactions":9,"vwap":863},"2025-08-18",25.58,0.129,{"date":2033,"open":1388,"high":1388,"low":2034,"close":2035,"change":2036,"percent_change":491,"volume":1112,"transactions":9,"vwap":2035},"2025-08-15",25.348,25.431,-0.072,{"date":2038,"open":2039,"high":2040,"low":821,"close":831,"change":2041,"percent_change":2042,"volume":1818,"transactions":9,"vwap":831},"2025-08-14",25.47,25.54,0.111,0.44,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":1272,"percent_change":2047,"volume":790,"transactions":9,"vwap":2046},"2025-08-13",25.29,25.392,1.36,{"date":2049,"open":2050,"high":233,"low":2050,"close":2051,"change":2052,"percent_change":1133,"volume":2053,"transactions":9,"vwap":2051},"2025-08-12",24.94,25.052,0.233,13700,{"date":2055,"open":216,"high":1298,"low":2056,"close":2056,"change":2057,"percent_change":979,"volume":2058,"transactions":9,"vwap":2056},"2025-08-11",24.819,0.022,12200,{"date":2060,"open":1263,"high":195,"low":1350,"close":2061,"change":2062,"percent_change":900,"volume":1022,"transactions":9,"vwap":2061},"2025-08-08",24.797,0.027,{"date":2064,"open":1298,"high":65,"low":1271,"close":630,"change":2065,"percent_change":517,"volume":2066,"transactions":9,"vwap":630},"2025-08-07",0.017,11600,{"date":2068,"open":2069,"high":1283,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-06",24.54,24.753,0.545,2.25,18300,{"date":2075,"open":2076,"high":1257,"low":2076,"close":2077,"change":2078,"percent_change":1119,"volume":1893,"transactions":9,"vwap":2077},"2025-08-05",24.155,24.208,0.089,{"date":2080,"open":1182,"high":1183,"low":2081,"close":2082,"change":1836,"percent_change":1141,"volume":2083,"transactions":9,"vwap":2082},"2025-08-04",24.030001,24.119,23900,{"date":2085,"open":1181,"high":1240,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-01",23.79,23.983,-0.841,-3.39,127600,{"date":2092,"open":1131,"high":1131,"low":2093,"close":2093,"change":2094,"percent_change":1328,"volume":2095,"transactions":9,"vwap":2093},"2025-07-31",24.824,-0.055,32200,{"date":2097,"open":225,"high":1293,"low":1350,"close":2098,"change":2099,"percent_change":1258,"volume":2100,"transactions":9,"vwap":2098},"2025-07-30",24.879,-0.145,22900,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":1162,"volume":541,"transactions":9,"vwap":2103},"2025-07-29",25.024,-0.199,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":38,"volume":541,"transactions":9,"vwap":2107},"2025-07-28",25.223,0.184,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":45,"transactions":9,"vwap":2111},"2025-07-25",25.039,0.166,0.67,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":541,"transactions":9,"vwap":2116},"2025-07-24",24.873,-0.278,-1.11,{"date":177,"open":240,"high":2018,"low":2120,"close":2120,"change":2121,"percent_change":1100,"volume":541,"transactions":9,"vwap":2120},25.151,-0.019]