[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXPS":3,"homepage-market-summary":30,"stock-historical-GXPS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GXPS","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 Staples ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4798,0.3806,"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},25.72,25.645,25.77,25.5801,25.67,0.05,0.19,24855.697364,29.63,23.28,30908.194185364,38.4,302,{"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":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30001,9060348.546341,3.08,"2025-07-23",[180,183,192,201,211,221,232,242,249,258,268,277,286,296,306,315,325,332,339,346,353,360,370,380,387,396,405,415,424,434,443,453,462,470,477,487,497,505,513,521,530,539,548,555,562,566,575,584,595,603,612,621,627,635,640,649,656,664,674,682,688,695,700,706,711,716,722,727,733,740,746,752,759,764,771,777,784,791,797,803,810,816,821,827,833,839,847,854,861,866,870,877,882,888,895,904,912,920,927,935,942,948,955,961,966,971,977,982,990,995,999,1004,1008,1014,1019,1023,1029,1036,1042,1049,1053,1057,1062,1066,1069,1073,1076,1080,1086,1091,1097,1103,1107,1114,1119,1124,1131,1136,1142,1147,1151,1159,1163,1169,1174,1178,1182,1186,1193,1199,1208,1215,1222,1227,1235,1242,1249,1256,1262,1267,1274,1281,1287,1296,1302,1308,1315,1321,1328,1331,1337,1342,1346,1351,1356,1361,1366,1373,1380,1385,1392,1398,1404,1410,1419,1426,1432,1439,1446,1452,1460,1469,1475,1481,1488,1491,1497,1503,1510,1517,1524,1530,1537,1542,1550,1557,1565,1572,1575,1581,1588,1596,1601,1606,1613,1618,1624,1631,1638,1644,1649,1655,1661,1668,1675,1681,1689,1695,1701,1708,1717,1725,1732,1738,1742,1749,1755,1761,1766,1771,1778,1785,1790,1794,1799,1803,1807,1812,1818,1823,1830,1836,1840,1844,1848,1850,1854,1861,1867,1873,1877,1882,1888,1896,1901,1906,1911,1917,1922,1927,1933,1938,1942,1946,1951,1957,1962,1965,1970,1973,1978,1985,1991,1998,2004,2012,2018,2026,2030,2038,2044,2051,2057,2062,2066,2071,2076,2080,2085,2089,2093,2097],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},225,25.7004,{"date":184,"open":185,"high":186,"low":185,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",25.63,25.78,-0.11,-0.43,652495.4948,547,25.6816,{"date":193,"open":194,"high":194,"low":195,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",26.12,25.755,-0.4,-1.53,36177.0678,272,25.8869,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",26,26.18,25.975,-0.14,-0.53,34599.3426,167,26.1101,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",26.11,26.33,26.32,0.12,0.46,28889.5656,201,26.2822,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",26.07,26.21,26.005,26.2,0.11,0.42,26315.4166,153,26.1307,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",26.36,26.065,26.09,-0.23,-0.87,32260.4941,152,26.1424,{"date":243,"open":214,"high":214,"low":226,"close":215,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",-0.05,-0.19,25188.4166,268,26.2625,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":59,"volume":255,"transactions":256,"vwap":257},"2026-09-22",26.19,26.39,26.37,0.31,11671.4546,67,26.339,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",26.002,26.1477,26.06,-0.08,-0.31,20092.775,183,26.0826,{"date":269,"open":226,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":240,"vwap":276},"2026-09-18",26.22,26.13,26.14,-0.17,-0.65,15905.0855,26.1762,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":112,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",26.28,26.31,26.15,-0.04,21843.0855,171,26.2574,{"date":287,"open":288,"high":289,"low":290,"close":215,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",26.4001,26.5199,26.285,-0.12,-0.45,15395.0855,116,26.4041,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",26.56,26.38,26.44,-0.15,-0.56,29681.1225,223,26.4649,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":152,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",26.51,26.66,26.59,1.33,24774.0855,156,26.6193,{"date":316,"open":226,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",26.45,26.1799,26.24,0.15,0.57,21405.1005,130,26.2973,{"date":326,"open":327,"high":327,"low":236,"close":236,"change":107,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",26.34,0.23,17207.0855,71,26.1531,{"date":333,"open":262,"high":194,"low":203,"close":334,"change":264,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",26.03,-1.18,65632.0855,121,26.0795,{"date":340,"open":214,"high":341,"low":342,"close":327,"change":244,"percent_change":245,"volume":343,"transactions":344,"vwap":345},"2026-09-08",26.371255,26.245,31615.2535,200,26.3291,{"date":347,"open":348,"high":348,"low":252,"close":252,"change":349,"percent_change":350,"volume":351,"transactions":266,"vwap":352},"2026-09-04",26.55,-0.29,-1.09,33043.0855,26.4663,{"date":354,"open":310,"high":355,"low":348,"close":356,"change":282,"percent_change":301,"volume":357,"transactions":358,"vwap":359},"2026-09-03",26.82,26.68,22591.038824,164,26.7413,{"date":361,"open":362,"high":363,"low":309,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",26.7499,26.83,26.72,0.08,0.3,19917.1235,149,26.7646,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":227,"volume":377,"transactions":378,"vwap":379},"2026-09-01",26.869,26.9,26.58,26.64,0.03,29176.3495,165,26.7125,{"date":381,"open":382,"high":375,"low":382,"close":383,"change":244,"percent_change":245,"volume":384,"transactions":385,"vwap":386},"2026-08-31",26.5,26.61,45512.4361,407,26.5886,{"date":388,"open":389,"high":390,"low":298,"close":309,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",26.635,26.67,0.2,0.76,9916.727643,75,26.6296,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":292,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",26.54,26.685,26.46,-1.67,21277.8567,123,26.6094,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",26.97,26.99,26.91,-0.13,-0.48,20900.7266,129,26.9422,{"date":416,"open":407,"high":417,"low":418,"close":419,"change":237,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",27.07,26.947994,27.04,-0.84,23406.043369,237,27.0169,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",27,27.28,27.27,0.47,1.75,12861.0916,114,27.1429,{"date":435,"open":309,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",26.8,26.655,0.18,0.68,27741.7266,196,26.7335,{"date":444,"open":445,"high":436,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",26.71,26.5766,26.62,-0.54,-1.99,17186.0316,159,26.7008,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":122,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",27.38,27.1,27.16,0.93,29350.4586,195,27.2269,{"date":463,"open":464,"high":25,"low":465,"close":409,"change":466,"percent_change":66,"volume":467,"transactions":468,"vwap":469},"2026-08-18",26.895,26.85,0.24,12241.067023,126,27.0172,{"date":471,"open":363,"high":363,"low":447,"close":390,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",-0.3552,-1.31,24474.134,202,26.6947,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":482},"2026-08-14",27.05,27.09,26.9861,27.0252,0.0114,0.04,29778.413,269,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":468,"vwap":496},"2026-08-13",27.03,27.32,26.89,27.0138,0.2303,0.86,16264.759706,27.0339,{"date":498,"open":383,"high":436,"low":499,"close":500,"change":501,"percent_change":52,"volume":502,"transactions":503,"vwap":504},"2026-08-12",26.585,26.7835,0.1312,21449.133,133,26.7381,{"date":506,"open":364,"high":364,"low":398,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",26.6523,-0.0577,-0.22,14816.056921,163,26.6,{"date":514,"open":383,"high":364,"low":515,"close":445,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",26.4988,-0.0427,-0.16,13686.1358,103,26.6657,{"date":522,"open":445,"high":523,"low":390,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",26.76,26.7527,0.0027,0.01,13020.7394,135,26.7176,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":187,"volume":536,"transactions":537,"vwap":538},"2026-08-06",26.945,26.63,26.75,-0.03,14030.3464,101,26.706,{"date":540,"open":436,"high":541,"low":533,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",26.8725,26.78,-0.02,-0.07,22209.506113,270,26.7653,{"date":549,"open":550,"high":436,"low":550,"close":436,"change":216,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",26.455,0.45,12567.3834,113,26.5925,{"date":556,"open":557,"high":542,"low":512,"close":356,"change":544,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",26.7598,-0.26,28038.631,192,26.6795,{"date":563,"open":390,"high":355,"low":390,"close":534,"change":410,"percent_change":411,"volume":564,"transactions":511,"vwap":565},"2026-07-31",15783.476,26.7866,{"date":567,"open":568,"high":569,"low":362,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",26.84,26.88,-0.6,-2.18,19024.581,203,26.8015,{"date":576,"open":577,"high":578,"low":455,"close":579,"change":580,"percent_change":366,"volume":581,"transactions":582,"vwap":583},"2026-07-29",27.56,27.59,27.48,0.0827,20100.809,199,27.4797,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",27.39,27.94,27.33,27.3973,0.5173,1.92,16064.742,205,27.4681,{"date":596,"open":597,"high":598,"low":597,"close":569,"change":228,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",26.47,26.94,1.59,18680.6669,239,26.8434,{"date":604,"open":605,"high":606,"low":279,"close":400,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",26.3,26.49,0.28,1.07,14340.566878,155,26.421,{"date":613,"open":614,"high":614,"low":615,"close":204,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",26.29,26.04,-0.33,-1.24,20453.6169,132,26.096,{"date":622,"open":623,"high":398,"low":252,"close":308,"change":216,"percent_change":551,"volume":624,"transactions":625,"vwap":626},"2026-07-22",26.42,8350.6669,90,26.4633,{"date":628,"open":299,"high":400,"low":629,"close":252,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",26.35,-0.27,-1.01,17518.3829,119,26.4028,{"date":636,"open":542,"high":542,"low":298,"close":309,"change":301,"percent_change":302,"volume":637,"transactions":638,"vwap":639},"2026-07-20",16268.6669,176,26.6397,{"date":641,"open":642,"high":643,"low":309,"close":644,"change":245,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-17",27.35,27.355,26.81,-0.7,20781.0499,144,26.8275,{"date":650,"open":651,"high":426,"low":651,"close":426,"change":652,"percent_change":653,"volume":654,"transactions":378,"vwap":655},"2026-07-16",26.4,0.75,2.86,14114.4179,26.8635,{"date":657,"open":319,"high":658,"low":251,"close":659,"change":660,"percent_change":365,"volume":661,"transactions":662,"vwap":663},"2026-07-15",26.4298,26.25,0.02,11913.7669,68,26.3161,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-14",25.8007,26.9999,26.23,-0.37,-1.39,20579.7529,157,26.2667,{"date":675,"open":623,"high":676,"low":623,"close":512,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-13",26.65,0.17,0.64,23212.6669,219,26.6018,{"date":683,"open":204,"high":317,"low":204,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",26.43,0.16,0.61,14900,{"date":689,"open":690,"high":690,"low":272,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-09",26.277,26.27,-0.42,-1.57,28400,{"date":696,"open":598,"high":598,"low":697,"close":697,"change":187,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-08",26.69,-0.41,24600,{"date":701,"open":702,"high":456,"low":309,"close":436,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":436},"2026-07-07",27.01,0.26,0.98,31700,{"date":707,"open":533,"high":533,"low":659,"close":398,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":398},"2026-07-06",-0.2,-0.75,26600,{"date":712,"open":299,"high":713,"low":215,"close":713,"change":137,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-02",26.74,2.53,20900,{"date":717,"open":718,"high":194,"low":719,"close":720,"change":206,"percent_change":207,"volume":721,"transactions":9,"vwap":720},"2026-07-01",26.02,25.98,26.08,44300,{"date":723,"open":651,"high":651,"low":204,"close":270,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":270},"2026-06-30",-0.338,-1.27,20300,{"date":728,"open":534,"high":542,"low":684,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-29",26.558,-0.303,-1.13,18800,{"date":734,"open":735,"high":735,"low":542,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",27.02,26.861,0.241,0.91,128100,{"date":741,"open":355,"high":742,"low":743,"close":447,"change":616,"percent_change":744,"volume":745,"transactions":9,"vwap":447},"2026-06-25",26.96,26.57,-1.22,23500,{"date":747,"open":569,"high":748,"low":465,"close":749,"change":750,"percent_change":686,"volume":751,"transactions":9,"vwap":749},"2026-06-24",27.049999,26.95,0.163,12400,{"date":753,"open":697,"high":754,"low":676,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-23",26.819,26.787,0.517,1.97,10700,{"date":760,"open":234,"high":761,"low":691,"close":691,"change":762,"percent_change":238,"volume":763,"transactions":9,"vwap":691},"2026-06-22",26.53,-0.231,34900,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":207,"volume":770,"transactions":9,"vwap":768},"2026-06-18",26.619,26.425,26.501,-0.141,25300,{"date":772,"open":742,"high":742,"low":310,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-17",26.642,-0.608,-2.23,12000,{"date":778,"open":779,"high":780,"low":456,"close":781,"change":227,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-16",27.29,27.44,27.25,0.41,66200,{"date":785,"open":786,"high":787,"low":409,"close":788,"change":789,"percent_change":273,"volume":790,"transactions":9,"vwap":788},"2026-06-15",27.12,27.18,27.14,-0.046,20100,{"date":792,"open":787,"high":793,"low":426,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-12",27.186,0.141,0.52,8100,{"date":798,"open":799,"high":428,"low":800,"close":800,"change":291,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-11",27.2,27.045,-0.44,30200,{"date":804,"open":742,"high":787,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-10",26.905,27.165,0.448,1.68,66400,{"date":811,"open":623,"high":569,"low":651,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-09",26.717,0.252,0.95,19300,{"date":817,"open":818,"high":298,"low":767,"close":819,"change":820,"percent_change":196,"volume":776,"transactions":9,"vwap":819},"2026-06-08",26.48,26.465,-0.105,{"date":822,"open":823,"high":409,"low":824,"close":743,"change":825,"percent_change":591,"volume":826,"transactions":9,"vwap":743},"2026-06-05",26.545,26.485,0.5,8200,{"date":828,"open":533,"high":533,"low":829,"close":223,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":223},"2026-06-04",26.062,-0.047,-0.18,15600,{"date":834,"open":203,"high":659,"low":203,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-03",26.117,0.237,0.92,21500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":517,"volume":846,"transactions":9,"vwap":844},"2026-06-02",25.92,25.965,25.73,25.88,-0.041,309400,{"date":848,"open":204,"high":204,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-01",25.81,25.921,-0.357,-1.36,27600,{"date":855,"open":856,"high":856,"low":342,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-29",26.52,26.278,-0.522,-1.95,24100,{"date":862,"open":863,"high":407,"low":864,"close":436,"change":245,"percent_change":645,"volume":865,"transactions":9,"vwap":436},"2026-05-28",26.935,26.79,15400,{"date":867,"open":735,"high":456,"low":408,"close":408,"change":703,"percent_change":868,"volume":869,"transactions":9,"vwap":408},"2026-05-27",0.97,22300,{"date":871,"open":872,"high":872,"low":356,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-26",27.152,26.73,-0.46,-1.69,18000,{"date":878,"open":781,"high":781,"low":879,"close":880,"change":543,"percent_change":544,"volume":881,"transactions":9,"vwap":880},"2026-05-22",27.065001,27.19,13500,{"date":883,"open":884,"high":884,"low":407,"close":885,"change":874,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-21",27.26,27.21,-1.66,21400,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":558,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-20",27.86,27.584,27.67,-0.93,35000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-19",27.92,28.02,27.84,27.93,0.143,0.51,13900,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",27.41,27.81,27.787,0.387,1.41,21600,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-15",27.7,27.395,27.4,-0.087,-0.32,25700,{"date":921,"open":922,"high":577,"low":923,"close":924,"change":925,"percent_change":152,"volume":926,"transactions":9,"vwap":924},"2026-05-14",27.51,27.47,27.487,0.096,10800,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-13",27.11,27.58,27.391,0.061,0.22,21700,{"date":936,"open":937,"high":938,"low":937,"close":588,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":588},"2026-05-12",26.86,27.45,0.461,1.72,16800,{"date":943,"open":372,"high":569,"low":944,"close":372,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":372},"2026-05-11",26.695,-0.198,-0.73,13600,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":264,"volume":954,"transactions":9,"vwap":952},"2026-05-08",27.159,27.24,27.066999,-0.083,23100,{"date":956,"open":749,"high":957,"low":644,"close":958,"change":660,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-07",27.235,27.15,0.07,25800,{"date":962,"open":880,"high":799,"low":963,"close":964,"change":484,"percent_change":320,"volume":965,"transactions":9,"vwap":964},"2026-05-06",26.995,27.13,31300,{"date":967,"open":598,"high":968,"low":598,"close":480,"change":969,"percent_change":970,"volume":865,"transactions":9,"vwap":480},"2026-05-05",27.185,0.186,0.69,{"date":972,"open":409,"high":456,"low":568,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-04",26.904,-0.256,-0.94,12100,{"date":978,"open":588,"high":979,"low":702,"close":457,"change":980,"percent_change":660,"volume":981,"transactions":9,"vwap":457},"2026-05-01",27.392,0.005,42900,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-30",26.77,27.215,27.155,0.485,1.82,17600,{"date":991,"open":447,"high":523,"low":348,"close":390,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":390},"2026-04-29",-0.068,-0.25,28100,{"date":996,"open":598,"high":598,"low":309,"close":997,"change":328,"percent_change":998,"volume":941,"transactions":9,"vwap":997},"2026-04-28",26.738,0.87,{"date":1000,"open":984,"high":984,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":694,"transactions":9,"vwap":1001},"2026-04-27",26.508,-0.312,-1.16,{"date":1005,"open":937,"high":1006,"low":1007,"close":355,"change":187,"percent_change":698,"volume":790,"transactions":9,"vwap":355},"2026-04-24",26.87,26.7,{"date":1009,"open":534,"high":742,"low":364,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-23",26.93,0.475,1.8,12900,{"date":1015,"open":1001,"high":1016,"low":253,"close":550,"change":1017,"percent_change":132,"volume":1018,"transactions":9,"vwap":550},"2026-04-22",26.512,0.205,19600,{"date":1020,"open":215,"high":299,"low":659,"close":659,"change":1021,"percent_change":1022,"volume":865,"transactions":9,"vwap":659},"2026-04-21",-0.128,-0.49,{"date":1024,"open":348,"high":348,"low":605,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-20",26.378,-0.079,-0.3,16700,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-17",26.165,26.457,0.317,1.21,12500,{"date":1037,"open":272,"high":281,"low":1038,"close":272,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":272},"2026-04-16",26.040001,0.113,0.43,25400,{"date":1043,"open":203,"high":213,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-15",25.87,26.027,-0.153,-0.58,17100,{"date":1050,"open":1051,"high":270,"low":1051,"close":204,"change":282,"percent_change":301,"volume":1052,"transactions":9,"vwap":204},"2026-04-14",25.96,19200,{"date":1054,"open":818,"high":818,"low":720,"close":270,"change":1055,"percent_change":893,"volume":1056,"transactions":9,"vwap":270},"2026-04-13",-0.245,22200,{"date":1058,"open":1006,"high":1006,"low":317,"close":819,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":819},"2026-04-10",-0.396,-1.47,11400,{"date":1063,"open":356,"high":598,"low":356,"close":736,"change":1064,"percent_change":89,"volume":1065,"transactions":9,"vwap":736},"2026-04-09",0.271,21800,{"date":1067,"open":213,"high":375,"low":213,"close":310,"change":902,"percent_change":1068,"volume":1028,"transactions":9,"vwap":310},"2026-04-08",1.96,{"date":1070,"open":629,"high":651,"low":1038,"close":720,"change":188,"percent_change":1071,"volume":1072,"transactions":9,"vwap":720},"2026-04-07",-1.62,23000,{"date":1074,"open":299,"high":856,"low":215,"close":308,"change":320,"percent_change":321,"volume":1075,"transactions":9,"vwap":308},"2026-04-06",16400,{"date":1077,"open":1078,"high":234,"low":224,"close":234,"change":685,"percent_change":686,"volume":1079,"transactions":9,"vwap":234},"2026-04-02",26.262,10000,{"date":1081,"open":1082,"high":659,"low":1083,"close":226,"change":1084,"percent_change":1085,"volume":1041,"transactions":9,"vwap":226},"2026-04-01",26.1,26.030001,-0.102,-0.39,{"date":1087,"open":605,"high":280,"low":1088,"close":1089,"change":980,"percent_change":660,"volume":1090,"transactions":9,"vwap":1089},"2026-03-31",26.125,26.302,22500,{"date":1092,"open":1093,"high":317,"low":319,"close":1094,"change":1095,"percent_change":551,"volume":1096,"transactions":9,"vwap":1094},"2026-03-30",26.435,26.297,0.117,11600,{"date":1098,"open":841,"high":1099,"low":841,"close":204,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":204},"2026-03-27",26.255,0.21,0.81,11700,{"date":1104,"open":251,"high":668,"low":1105,"close":1105,"change":1106,"percent_change":698,"volume":715,"transactions":9,"vwap":1105},"2026-03-26",25.97,-0.107,{"date":1108,"open":1109,"high":271,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-25",25.948,26.077,0.137,0.53,9900,{"date":1115,"open":1116,"high":319,"low":1116,"close":1117,"change":660,"percent_change":365,"volume":1118,"transactions":9,"vwap":1117},"2026-03-24",25.84,25.94,10900,{"date":1120,"open":1083,"high":223,"low":1121,"close":841,"change":1122,"percent_change":1123,"volume":865,"transactions":9,"vwap":841},"2026-03-23",25.89,0.151,0.59,{"date":1125,"open":1083,"high":1083,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-20",25.76,25.769,-0.211,-0.81,51900,{"date":1132,"open":1133,"high":1133,"low":1051,"close":719,"change":237,"percent_change":1134,"volume":1135,"transactions":9,"vwap":719},"2026-03-19",26.295,-0.88,90500,{"date":1137,"open":743,"high":743,"low":1138,"close":224,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":224},"2026-03-18",26.17,-0.661,-2.46,119900,{"date":1143,"open":929,"high":885,"low":1144,"close":1144,"change":1145,"percent_change":669,"volume":1146,"transactions":9,"vwap":1144},"2026-03-17",26.871,-0.099,7000,{"date":1148,"open":964,"high":788,"low":749,"close":407,"change":1149,"percent_change":112,"volume":1150,"transactions":9,"vwap":407},"2026-03-16",-0.003,17300,{"date":1152,"open":1153,"high":1154,"low":742,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-13",26.98,27.059999,26.973,0.193,0.72,9600,{"date":1160,"open":1161,"high":1162,"low":542,"close":542,"change":22,"percent_change":23,"volume":776,"transactions":9,"vwap":542},"2026-03-12",26.815,26.898,{"date":1164,"open":1165,"high":598,"low":856,"close":873,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":873},"2026-03-11",26.845,-0.367,-1.35,81100,{"date":1170,"open":786,"high":1171,"low":952,"close":1172,"change":1173,"percent_change":237,"volume":1013,"transactions":9,"vwap":1172},"2026-03-10",27.34,27.097,-0.063,{"date":1175,"open":1176,"high":457,"low":542,"close":457,"change":1100,"percent_change":132,"volume":1177,"transactions":9,"vwap":457},"2026-03-09",26.915,13400,{"date":1179,"open":864,"high":417,"low":542,"close":749,"change":933,"percent_change":1180,"volume":1181,"transactions":9,"vwap":749},"2026-03-06",0.82,58300,{"date":1183,"open":426,"high":735,"low":676,"close":873,"change":420,"percent_change":1184,"volume":1185,"transactions":9,"vwap":873},"2026-03-05",-3.05,120200,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":631,"volume":1192,"transactions":9,"vwap":1190},"2026-03-04",27.416,27.64,27.57,-0.28,18900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":669,"volume":903,"transactions":9,"vwap":1196},"2026-03-03",27.73,27.85,27.49,-0.103,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-02",28.17,28.24,27.95,27.953,-0.427,-1.5,13000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":902,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-27",28.14,28.38,28.1,1.83,13200,{"date":1216,"open":1217,"high":1217,"low":890,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-26",28.091999,27.87,-0.176,-0.63,16300,{"date":1223,"open":1201,"high":1201,"low":1203,"close":1224,"change":1225,"percent_change":570,"volume":1226,"transactions":9,"vwap":1224},"2026-02-25",28.046,-0.168,17400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":38,"volume":1234,"transactions":9,"vwap":1232},"2026-02-24",28.16,28.245,28.07,28.214,0.204,35700,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":217,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-23",27.74,28.059999,28.01,1.67,10500,{"date":1243,"open":1244,"high":914,"low":1245,"close":1246,"change":1247,"percent_change":484,"volume":1248,"transactions":9,"vwap":1246},"2026-02-20",27.46,27.415,27.55,0.011,27800,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":801,"volume":1255,"transactions":9,"vwap":1253},"2026-02-19",27.79,27.515,27.539,-0.122,11300,{"date":1257,"open":1258,"high":1259,"low":578,"close":1260,"change":769,"percent_change":1261,"volume":965,"transactions":9,"vwap":1260},"2026-02-18",27.82,27.99,27.661,-0.51,{"date":1263,"open":1201,"high":1201,"low":1237,"close":1264,"change":1265,"percent_change":1266,"volume":1072,"transactions":9,"vwap":1264},"2026-02-17",27.802,-0.448,-1.59,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":22,"percent_change":438,"volume":1273,"transactions":9,"vwap":1272},"2026-02-13",28.2,28.43,28.11,28.25,17000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1269,"change":909,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1269},"2026-02-12",28.37,28.41,28.18,1.39,17900,{"date":1282,"open":1244,"high":1203,"low":1244,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-11",27.813,0.361,1.32,7900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-10",27.635,27.641,27.362,27.452,-0.293,-1.06,18600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":708,"volume":919,"transactions":9,"vwap":1299},"2026-02-09",27.63,27.745,27.42,-0.055,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":366,"percent_change":1307,"volume":1226,"transactions":9,"vwap":1306},"2026-02-06",27.69,28.13,27.8,1.09,{"date":1309,"open":1310,"high":1311,"low":586,"close":1312,"change":1313,"percent_change":429,"volume":1314,"transactions":9,"vwap":1312},"2026-02-05",27.65,27.68,27.5,0.129,23800,{"date":1316,"open":427,"high":1317,"low":427,"close":1318,"change":1319,"percent_change":837,"volume":1320,"transactions":9,"vwap":1318},"2026-02-04",27.54,27.371,0.249,187500,{"date":1322,"open":390,"high":1323,"low":390,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-03",27.31,27.122,0.412,1.54,11100,{"date":1329,"open":623,"high":864,"low":214,"close":445,"change":52,"percent_change":1330,"volume":751,"transactions":9,"vwap":445},"2026-02-02",1.87,{"date":1332,"open":1333,"high":668,"low":1334,"close":270,"change":366,"percent_change":1335,"volume":1336,"transactions":9,"vwap":270},"2026-01-30",25.85,25.83,1.16,16900,{"date":1338,"open":1339,"high":1340,"low":1044,"close":841,"change":112,"percent_change":282,"volume":1341,"transactions":9,"vwap":841},"2026-01-29",26.049999,26.059999,9100,{"date":1343,"open":272,"high":272,"low":19,"close":1344,"change":708,"percent_change":1345,"volume":1035,"transactions":9,"vwap":1344},"2026-01-28",25.93,-0.77,{"date":1347,"open":1348,"high":272,"low":1044,"close":271,"change":1349,"percent_change":391,"volume":1350,"transactions":9,"vwap":271},"2026-01-27",25.973,0.053,12700,{"date":1352,"open":281,"high":1353,"low":1105,"close":1110,"change":1354,"percent_change":366,"volume":1355,"transactions":9,"vwap":1110},"2026-01-26",26.16,0.077,19800,{"date":1357,"open":1109,"high":1038,"low":1358,"close":203,"change":1359,"percent_change":1360,"volume":790,"transactions":9,"vwap":203},"2026-01-23",25.905,0.14,0.54,{"date":1362,"open":1121,"high":203,"low":1363,"close":1364,"change":282,"percent_change":301,"volume":1365,"transactions":9,"vwap":1364},"2026-01-22",25.82,25.86,16200,{"date":1367,"open":843,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1041,"transactions":9,"vwap":1370},"2026-01-21",25.95,25.64,25.9,0.1,0.39,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":112,"percent_change":282,"volume":1379,"transactions":9,"vwap":1378},"2026-01-20",25.687,25.825,25.6,25.8,9000,{"date":1381,"open":1382,"high":849,"low":1383,"close":849,"change":1384,"percent_change":391,"volume":1341,"transactions":9,"vwap":849},"2026-01-16",25.615,25.595,0.051,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":845,"percent_change":517,"volume":1391,"transactions":9,"vwap":1390},"2026-01-15",25.819,25.849,25.74,25.759,141400,{"date":1393,"open":1394,"high":1378,"low":1394,"close":1378,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1378},"2026-01-14",25.54,0.311,1.22,18100,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1319,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-13",25.29,25.489,0.99,15100,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":152,"percent_change":910,"volume":1409,"transactions":9,"vwap":1408},"2026-01-12",25.105,25.495,25.24,20200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-09",24.755,24.9,24.75,24.89,0.27,1.1,13100,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":686,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-08",24.31,24.68,24.62,2.54,18400,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":558,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-07",24.23,24.01,-1.07,62900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":112,"percent_change":282,"volume":1438,"transactions":9,"vwap":1437},"2026-01-06",24.275,24.37,24.25,24.27,8600,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":993,"volume":1445,"transactions":9,"vwap":1443},"2026-01-05",24.34,24.09,24.28,-0.06,59100,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1441,"change":1450,"percent_change":301,"volume":1451,"transactions":9,"vwap":1441},"2026-01-02",24.29,24.39,-0.037,10300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-31",24.46,24.475,24.377,-0.139,-0.57,7100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-30",24.48,24.53,24.47,24.516,-0.204,-0.83,26700,{"date":1470,"open":1471,"high":1472,"low":1422,"close":1473,"change":365,"percent_change":142,"volume":1474,"transactions":9,"vwap":1473},"2025-12-29",24.706,24.758,24.72,8400,{"date":1476,"open":1477,"high":1478,"low":1423,"close":1479,"change":1480,"percent_change":1444,"volume":705,"transactions":9,"vwap":1479},"2025-12-26",24.73,24.74,24.64,-0.015,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-24",24.57,24.655,0.235,0.96,5600,{"date":1489,"open":1490,"high":1463,"low":1490,"close":1490,"change":206,"percent_change":1458,"volume":815,"transactions":9,"vwap":1490},"2025-12-23",24.42,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":698,"volume":1459,"transactions":9,"vwap":1495},"2025-12-22",24.65,24.52,24.56,-0.1,{"date":1498,"open":1499,"high":1478,"low":1500,"close":1500,"change":1501,"percent_change":411,"volume":1502,"transactions":9,"vwap":1500},"2025-12-19",24.69,24.66,-0.118,16100,{"date":1504,"open":1505,"high":1506,"low":1478,"close":1507,"change":410,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-18",24.85,24.95,24.778,-0.52,15500,{"date":1511,"open":1512,"high":1513,"low":1415,"close":1514,"change":1515,"percent_change":1516,"volume":1255,"transactions":9,"vwap":1514},"2025-12-17",24.93,24.98,24.908,0.073,0.29,{"date":1518,"open":1413,"high":1512,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-16",24.79,24.835,-0.125,-0.5,12200,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":925,"percent_change":1372,"volume":1529,"transactions":9,"vwap":1528},"2025-12-15",24.99,24.83,24.96,6600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":1536,"volume":1177,"transactions":9,"vwap":1533},"2025-12-12",24.696,24.864,24.67,0.258,1.05,{"date":1538,"open":1493,"high":1500,"low":1539,"close":1540,"change":1541,"percent_change":439,"volume":1341,"transactions":9,"vwap":1540},"2025-12-11",24.575,24.606,0.166,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":543,"volume":1549,"transactions":9,"vwap":1547},"2025-12-10",24.54,24.564,24.43,24.44,-0.006,8300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":152,"volume":1556,"transactions":9,"vwap":1553},"2025-12-09",24.439,24.446,24.385,0.085,3300,{"date":1558,"open":1559,"high":1490,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-08",24.4,24.342,24.361,-0.239,-0.97,7600,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":282,"volume":1571,"transactions":9,"vwap":1569},"2025-12-05",24.71,24.59,24.6,-0.009,9200,{"date":1573,"open":1567,"high":1567,"low":1494,"close":1574,"change":831,"percent_change":946,"volume":1113,"transactions":9,"vwap":1574},"2025-12-04",24.609,{"date":1576,"open":1527,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1371,"volume":1580,"transactions":9,"vwap":1578},"2025-12-03",24.86,24.789,0.025,5200,{"date":1582,"open":1500,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":801,"volume":1587,"transactions":9,"vwap":1585},"2025-12-02",24.768,24.58,24.764,-0.109,7300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1177,"transactions":9,"vwap":1593},"2025-12-01",24.92,24.94,24.82,24.873,-0.167,-0.67,{"date":1597,"open":1527,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":45,"volume":947,"transactions":9,"vwap":1598},"2025-11-28",25.040001,24.8,0.248,{"date":1602,"open":1534,"high":1527,"low":1534,"close":1603,"change":1604,"percent_change":1605,"volume":1474,"transactions":9,"vwap":1603},"2025-11-26",24.792,0.286,1.17,{"date":1607,"open":1435,"high":1544,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-25",24.32,24.506,0.352,1.46,5900,{"date":1614,"open":1464,"high":1464,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1549,"transactions":9,"vwap":1615},"2025-11-24",24.154,-0.314,-1.28,{"date":1619,"open":1620,"high":1621,"low":1546,"close":1622,"change":1623,"percent_change":970,"volume":826,"transactions":9,"vwap":1622},"2025-11-21",24.45,24.61,24.468,0.168,{"date":1625,"open":1437,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1061,"transactions":9,"vwap":1628},"2025-11-20",24.372,24.227,24.3,0.276,1.15,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":709,"volume":1637,"transactions":9,"vwap":1635},"2025-11-19",24.12,23.935,24.024,-0.181,12800,{"date":1639,"open":1640,"high":1628,"low":1641,"close":1642,"change":1515,"percent_change":366,"volume":1643,"transactions":9,"vwap":1642},"2025-11-18",24.26,24.155,24.205,8000,{"date":1645,"open":1454,"high":1454,"low":1646,"close":1646,"change":1647,"percent_change":448,"volume":1648,"transactions":9,"vwap":1646},"2025-11-17",24.132,-0.131,8900,{"date":1650,"open":1651,"high":1628,"low":1651,"close":1652,"change":1653,"percent_change":1444,"volume":1654,"transactions":9,"vwap":1652},"2025-11-14",24.15,24.263,-0.014,6000,{"date":1656,"open":1608,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1496,"volume":1660,"transactions":9,"vwap":1658},"2025-11-13",24.355,24.277,-0.024,2600,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":630,"volume":1667,"transactions":9,"vwap":1665},"2025-11-12",24.295,24.375,24.301,-0.067,4200,{"date":1669,"open":1670,"high":1671,"low":1633,"close":1672,"change":1673,"percent_change":1674,"volume":881,"transactions":9,"vwap":1672},"2025-11-11",24.14,24.415,24.368,0.332,1.38,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":630,"volume":1580,"transactions":9,"vwap":1678},"2025-11-10",24.030001,24.035999,23.88,-0.066,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-07",24,24.11,24.102,0.266,1.12,4600,{"date":1690,"open":1691,"high":1679,"low":1691,"close":1692,"change":1693,"percent_change":630,"volume":1694,"transactions":9,"vwap":1692},"2025-11-06",23.641,23.836,-0.064,36700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1697,"change":244,"percent_change":1700,"volume":1061,"transactions":9,"vwap":1697},"2025-11-05",23.9,23.958,23.81,-0.21,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":23,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-04",23.97,23.79,23.95,0.8,9700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-03",23.766,23.82,23.56,23.76,-0.178,-0.74,995400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1134,"volume":1724,"transactions":9,"vwap":1722},"2025-10-31",23.915,23.99,23.86,23.938,-0.212,15700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1651,"change":901,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1651},"2025-10-30",24.049999,24.17,24.035,0.6,18300,{"date":1733,"open":1448,"high":1448,"low":26,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-29",24.007,-0.518,-2.11,482100,{"date":1739,"open":1479,"high":1479,"low":1740,"close":1740,"change":1723,"percent_change":1741,"volume":1459,"transactions":9,"vwap":1740},"2025-10-28",24.525,-0.86,{"date":1743,"open":1744,"high":1414,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-27",24.666,24.737,-0.089,-0.36,10100,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":349,"volume":1754,"transactions":9,"vwap":1752},"2025-10-24",25.11,24.826,-0.072,6500,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":993,"volume":1667,"transactions":9,"vwap":1759},"2025-10-23",24.899,24.78,24.898,-0.062,{"date":1762,"open":1414,"high":1763,"low":1414,"close":1528,"change":1764,"percent_change":1765,"volume":751,"transactions":9,"vwap":1528},"2025-10-22",25.13,0.109,0.44,{"date":1767,"open":1577,"high":1577,"low":1768,"close":1769,"change":1145,"percent_change":196,"volume":1770,"transactions":9,"vwap":1769},"2025-10-21",24.77,24.851,7700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1506,"change":1776,"percent_change":112,"volume":1777,"transactions":9,"vwap":1506},"2025-10-20",25.049,25.049999,24.88,-0.002,10200,{"date":1779,"open":1473,"high":1780,"low":1473,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-17",24.97,24.952,0.338,1.37,9300,{"date":1786,"open":1415,"high":1512,"low":1569,"close":1787,"change":1788,"percent_change":1467,"volume":1789,"transactions":9,"vwap":1787},"2025-10-16",24.614,-0.205,13700,{"date":1791,"open":1590,"high":1506,"low":1478,"close":1792,"change":1793,"percent_change":320,"volume":1280,"transactions":9,"vwap":1792},"2025-10-15",24.819,0.038,{"date":1795,"open":1464,"high":1796,"low":1464,"close":1797,"change":1798,"percent_change":988,"volume":1341,"transactions":9,"vwap":1797},"2025-10-14",24.782,24.781,0.444,{"date":1800,"open":1441,"high":1435,"low":1434,"close":1801,"change":953,"percent_change":1802,"volume":1571,"transactions":9,"vwap":1801},"2025-10-13",24.337,-0.34,{"date":1804,"open":1500,"high":1500,"low":1490,"close":1490,"change":1805,"percent_change":438,"volume":1806,"transactions":9,"vwap":1490},"2025-10-10",0.045,7200,{"date":1808,"open":1608,"high":1664,"low":1809,"close":1664,"change":1810,"percent_change":1811,"volume":1529,"transactions":9,"vwap":1664},"2025-10-09",24.262,0.136,0.56,{"date":1813,"open":1814,"high":1628,"low":1815,"close":1816,"change":1817,"percent_change":188,"volume":1221,"transactions":9,"vwap":1816},"2025-10-08",24.235,24.228,24.239,-0.104,{"date":1819,"open":1728,"high":1820,"low":1728,"close":1821,"change":1822,"percent_change":1101,"volume":1770,"transactions":9,"vwap":1821},"2025-10-07",24.38,24.343,0.196,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1549,"transactions":9,"vwap":1827},"2025-10-06",24.185,24.115,24.147,-0.151,-0.62,{"date":1831,"open":1832,"high":1435,"low":1833,"close":1834,"change":1835,"percent_change":959,"volume":1688,"transactions":9,"vwap":1834},"2025-10-03",24.35,24.282,24.298,0.016,{"date":1837,"open":1838,"high":1832,"low":1428,"close":1833,"change":206,"percent_change":1458,"volume":1839,"transactions":9,"vwap":1833},"2025-10-02",24.24,246800,{"date":1841,"open":1559,"high":1842,"low":1448,"close":1842,"change":1843,"percent_change":801,"volume":1474,"transactions":9,"vwap":1842},"2025-10-01",24.422,-0.108,{"date":1845,"open":1449,"high":1493,"low":1449,"close":1463,"change":1846,"percent_change":1847,"volume":1255,"transactions":9,"vwap":1463},"2025-09-30",0.09,0.37,{"date":1849,"open":1448,"high":1547,"low":1448,"close":1547,"change":1846,"percent_change":1847,"volume":881,"transactions":9,"vwap":1547},"2025-09-29",{"date":1851,"open":1608,"high":1852,"low":1608,"close":1832,"change":1680,"percent_change":630,"volume":1853,"transactions":9,"vwap":1832},"2025-09-26",24.369,27100,{"date":1855,"open":1856,"high":1584,"low":1559,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-25",24.521,24.416,-0.162,-0.66,253800,{"date":1862,"open":1584,"high":1493,"low":1863,"close":1864,"change":1865,"percent_change":703,"volume":1866,"transactions":9,"vwap":1864},"2025-09-24",24.55,24.578,0.064,170100,{"date":1868,"open":1820,"high":1544,"low":1869,"close":1870,"change":1871,"percent_change":933,"volume":1872,"transactions":9,"vwap":1870},"2025-09-23",24.345,24.514,0.054,119300,{"date":1874,"open":1495,"high":1495,"low":1559,"close":1454,"change":1875,"percent_change":1563,"volume":1876,"transactions":9,"vwap":1454},"2025-09-22",-0.24,68700,{"date":1878,"open":1473,"high":1527,"low":1423,"close":1879,"change":1880,"percent_change":1496,"volume":1881,"transactions":9,"vwap":1879},"2025-09-19",24.7,-0.025,6900,{"date":1883,"open":1884,"high":1885,"low":1473,"close":1886,"change":1875,"percent_change":1887,"volume":796,"transactions":9,"vwap":1886},"2025-09-18",24.76,24.829,24.725,-0.96,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-17",25.030001,25.059999,24.965,0.208,0.84,4800,{"date":1897,"open":1898,"high":1519,"low":1898,"close":1899,"change":1900,"percent_change":320,"volume":1789,"transactions":9,"vwap":1899},"2025-09-16",24.677,24.757,0.037,{"date":1902,"open":1903,"high":1775,"low":1904,"close":1473,"change":1905,"percent_change":975,"volume":1061,"transactions":9,"vwap":1473},"2025-09-15",24.87,24.685,-0.235,{"date":1907,"open":1591,"high":65,"low":1413,"close":1908,"change":1909,"percent_change":237,"volume":1910,"transactions":9,"vwap":1908},"2025-09-12",24.955,-0.057,15300,{"date":1912,"open":1913,"high":1891,"low":1914,"close":1915,"change":1916,"percent_change":66,"volume":1459,"transactions":9,"vwap":1915},"2025-09-11",25.0020008,24.975,25.011999,0.224,{"date":1918,"open":1473,"high":1505,"low":1473,"close":1919,"change":1920,"percent_change":1430,"volume":1921,"transactions":9,"vwap":1919},"2025-09-10",24.788,-0.269,14700,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1112,"volume":1146,"transactions":9,"vwap":1925},"2025-09-09",24.894,25.056999,0.132,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":301,"volume":1748,"transactions":9,"vwap":1930},"2025-09-08",24.84,24.925,24.833,-0.038,{"date":1934,"open":1935,"high":1935,"low":1514,"close":1936,"change":1937,"percent_change":438,"volume":1177,"transactions":9,"vwap":1936},"2025-09-05",25.045,24.963,0.044,{"date":1939,"open":1528,"high":1780,"low":1577,"close":1940,"change":1941,"percent_change":1359,"volume":1341,"transactions":9,"vwap":1940},"2025-09-04",24.919,0.036,{"date":1943,"open":1527,"high":1944,"low":1567,"close":1944,"change":830,"percent_change":245,"volume":1945,"transactions":9,"vwap":1944},"2025-09-03",24.883,23700,{"date":1947,"open":1577,"high":1513,"low":1948,"close":1512,"change":1949,"percent_change":291,"volume":1950,"transactions":9,"vwap":1512},"2025-09-02",24.811,-0.031,11800,{"date":1952,"open":1505,"high":1953,"low":1520,"close":1954,"change":1955,"percent_change":1956,"volume":826,"transactions":9,"vwap":1954},"2025-08-29",25.018999,24.961,0.233,0.94,{"date":1958,"open":1499,"high":1412,"low":1499,"close":1959,"change":1960,"percent_change":292,"volume":1961,"transactions":9,"vwap":1959},"2025-08-28",24.728,-0.112,37300,{"date":1963,"open":1599,"high":1577,"low":1758,"close":1929,"change":1964,"percent_change":685,"volume":1881,"transactions":9,"vwap":1929},"2025-08-27",0.039,{"date":1966,"open":1967,"high":1929,"low":1412,"close":1968,"change":1106,"percent_change":188,"volume":1969,"transactions":9,"vwap":1968},"2025-08-26",24.815,24.801,7800,{"date":1971,"open":1408,"high":1408,"low":1514,"close":1514,"change":1972,"percent_change":197,"volume":1549,"transactions":9,"vwap":1514},"2025-08-25",-0.387,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1084,"percent_change":196,"volume":1580,"transactions":9,"vwap":1977},"2025-08-22",25.55,25.28,25.295,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1003,"volume":926,"transactions":9,"vwap":1983},"2025-08-21",25.367,25.46,25.35,25.397,-0.299,{"date":1986,"open":1987,"high":1988,"low":1369,"close":1989,"change":1990,"percent_change":1894,"volume":1403,"transactions":9,"vwap":1989},"2025-08-20",25.709,25.749,25.696,0.215,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1180,"volume":1997,"transactions":9,"vwap":1995},"2025-08-19",25.51,25.429,25.481,0.206,5400,{"date":1999,"open":2000,"high":2000,"low":1408,"close":2001,"change":2002,"percent_change":685,"volume":2003,"transactions":9,"vwap":2001},"2025-08-18",25.36,25.275,0.041,11500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1118,"transactions":9,"vwap":2009},"2025-08-15",25.2,25.31,25.17,25.234,0.034,0.13,{"date":2013,"open":2014,"high":2015,"low":2006,"close":2006,"change":2016,"percent_change":2017,"volume":1459,"transactions":9,"vwap":2006},"2025-08-14",25.26,25.3,-0.192,-0.76,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1747,"volume":2025,"transactions":9,"vwap":2023},"2025-08-13",25.43,25.48,25.37,25.392,-0.093,14100,{"date":2027,"open":1394,"high":1394,"low":2028,"close":2029,"change":484,"percent_change":685,"volume":1474,"transactions":9,"vwap":2029},"2025-08-12",25.42,25.485,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":227,"volume":2037,"transactions":9,"vwap":2035},"2025-08-11",25.33,25.49,25.277,25.445,0.029,6300,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":551,"volume":1102,"transactions":9,"vwap":2042},"2025-08-08",25.52,25.384,25.416,0.115,{"date":2045,"open":2046,"high":2022,"low":2047,"close":2048,"change":2049,"percent_change":795,"volume":2050,"transactions":9,"vwap":2048},"2025-08-07",25.214,25.128,25.301,0.131,7500,{"date":2052,"open":1751,"high":2053,"low":1751,"close":2008,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2008},"2025-08-06",25.23,0.479,1.94,14300,{"date":2058,"open":1879,"high":1758,"low":2059,"close":2059,"change":2060,"percent_change":1700,"volume":2061,"transactions":9,"vwap":2059},"2025-08-05",24.691,-0.053,6100,{"date":2063,"open":1478,"high":1768,"low":1499,"close":2064,"change":2065,"percent_change":147,"volume":776,"transactions":9,"vwap":2064},"2025-08-04",24.744,0.094,{"date":2067,"open":2068,"high":2068,"low":1569,"close":1493,"change":2069,"percent_change":2070,"volume":1770,"transactions":9,"vwap":1493},"2025-08-01",24.692,0.173,0.71,{"date":2072,"open":2073,"high":1534,"low":2074,"close":2074,"change":2075,"percent_change":1220,"volume":1273,"transactions":9,"vwap":2074},"2025-07-31",24.559,24.477,-0.154,{"date":2077,"open":1884,"high":1592,"low":2078,"close":2078,"change":2079,"percent_change":1887,"volume":1350,"transactions":9,"vwap":2078},"2025-07-30",24.631,-0.238,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":1101,"volume":2084,"transactions":9,"vwap":2082},"2025-07-29",24.869,0.201,0,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2079,"percent_change":1887,"volume":2088,"transactions":9,"vwap":2087},"2025-07-28",24.668,100,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":484,"volume":2084,"transactions":9,"vwap":2091},"2025-07-25",24.906,0.009,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":509,"volume":2088,"transactions":9,"vwap":2095},"2025-07-24",24.897,-0.054,{"date":178,"open":2098,"high":2098,"low":2098,"close":2098,"change":2084,"percent_change":2084,"volume":2088,"transactions":9,"vwap":2098},24.951]