[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBLI":3,"homepage-market-summary":34,"stock-historical-GBLI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GBLI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Global Indemnity Group, LLC Class A Common Stock","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Global Indemnity Group LLC is a United States-based holding company with a diversified portfolio of property and casualty insurance-related entities. Along with its subsidiaries, the company operates in the following reportable segments: Agency and Insurance Services, Belmont Insurance Companies - Core (Belmont Core), and Belmont Insurance Companies - Non-Core (Belmont Non-Core). Maximum revenue is generated from the Belmont Core segment, which offers direct insurance and assumed reinsurance products in the E&S (Excess and Surplus) marketplace. The Agency and Insurance Services segment is focused on sourcing, underwriting, and servicing primary and assumed reinsurance business; and specialized insurance service businesses providing technology, AI-enabled marketplace, and claims services.","286","Bala Cynwyd, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.7495,1.4,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},24.35,24.945,24.05,24.635,-0.285,-1.16,5290.20326,141,24.3513,30.5,23.5141,5660.9644079634145,12,5730,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},34,5016,1830699.244359,-18.29,"2025-04-15",[186,187,195,203,214,223,233,242,249,259,269,278,288,299,309,317,323,331,341,350,360,367,374,383,393,402,408,416,425,432,439,449,458,468,478,486,493,502,509,517,526,535,542,551,560,567,574,584,591,596,603,608,613,619,623,630,634,639,647,656,661,668,672,678,684,688,692,698,706,712,718,724,728,732,741,747,751,757,764,770,773,779,786,793,800,808,811,816,821,824,829,833,836,843,848,856,860,865,872,878,886,892,896,903,908,913,919,925,929,931,935,941,943,947,954,959,964,967,971,973,977,982,986,988,993,1000,1004,1010,1015,1018,1022,1026,1033,1037,1043,1048,1054,1059,1062,1066,1071,1078,1083,1088,1094,1099,1103,1106,1109,1114,1117,1121,1126,1129,1132,1136,1138,1143,1148,1154,1161,1165,1172,1178,1185,1188,1191,1198,1200,1204,1210,1214,1217,1220,1224,1227,1231,1235,1239,1243,1248,1251,1254,1258,1261,1264,1268,1273,1276,1279,1281,1284,1290,1293,1295,1299,1304,1308,1314,1318,1321,1324,1328,1333,1335,1338,1341,1344,1347,1349,1355,1359,1363,1367,1371,1375,1381,1387,1393,1396,1401,1404,1408,1411,1414,1417,1421,1424,1428,1432,1435,1438,1443,1448,1454,1456,1459,1461,1464,1468,1470,1473,1476,1479,1484,1489,1494,1498,1500,1502,1504,1510,1513,1516,1519,1524,1527,1531,1536,1539,1541,1543,1550,1554,1557,1559,1563,1565,1567,1570,1575,1578,1582,1585,1588,1591,1593,1596,1598,1603,1605,1608,1611,1616,1621,1624,1628,1632,1637,1640,1642,1644,1646,1648,1651,1659,1664,1666,1670,1674,1678,1681,1686,1689,1691,1693,1696,1699,1703,1711,1716,1719,1722,1725,1729,1735,1742,1745,1748,1750,1754,1756,1759,1763,1768,1771,1778,1782,1787,1790,1793,1795,1797,1802,1805,1808,1811,1814,1819,1822,1826,1832,1837,1839,1841,1846,1852,1855,1858,1862,1866,1870,1873,1877,1881,1883,1885,1889,1891,1895,1899,1902,1908,1911,1913],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":70,"low":30,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",24.5,0.135,0.55,11754.0774,261,24.3025,{"date":196,"open":189,"high":189,"low":197,"close":189,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",24.1,0.21,0.86,5720.1898,362,24.3133,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",24.2,24.6953,24,24.29,-0.21,-0.86,5000.1898,311,24.346,{"date":215,"open":216,"high":217,"low":207,"close":189,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",24.65,25.4999,-0.335,-1.35,20617.4128,489,24.7212,{"date":224,"open":225,"high":226,"low":216,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",25.02,25.7799,24.835,-0.195,-0.78,8631.5408,252,24.8863,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":151,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",26,24.565,25.03,1.54,22914.1898,288,24.9672,{"date":243,"open":244,"high":244,"low":216,"close":216,"change":245,"percent_change":246,"volume":247,"transactions":27,"vwap":248},"2026-09-23",25.8,-0.95,-3.71,4141.1898,25.0473,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",26.49,23.97,25.6,-0.4775,-1.83,5915.1898,229,25.4841,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":116,"volume":266,"transactions":267,"vwap":268},"2026-09-21",26.2,27.375,25.87,26.0775,-0.0025,11461.724298,379,26.2999,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",27.65,26.08,-1.43,-5.2,11057.2268,206,26.8991,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",29.25,26.8,27.51,-2.49,-8.3,13328.528267,325,27.7663,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",29.95,30.2,29,30,0.83,2.85,3536.459078,57,29.7518,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",27.33,29.5039,29.17,-0.83,-2.77,9402.10219,144,28.6779,{"date":310,"open":293,"high":311,"low":293,"close":293,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",30.24,0.5,1.69,2876.758444,85,30.1126,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":297,"vwap":322},"2026-09-11",29.5,0,566.5873,29.4965,{"date":324,"open":325,"high":325,"low":319,"close":319,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",29.54,1.81,6.54,1411.625729,54,29.4949,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":304,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",29.21,30.4959,27.68,27.69,-2.91,4300.5873,157,28.888,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",30.25,28.52,-1.84,-6.06,3757.5873,110,29.2304,{"date":351,"open":352,"high":29,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",30.45,29.7,30.36,0.36,1.2,9674.1173,225,30.0048,{"date":361,"open":362,"high":363,"low":362,"close":293,"change":320,"percent_change":320,"volume":364,"transactions":365,"vwap":366},"2026-09-03",28.5,30.35,14934.5873,181,29.7674,{"date":368,"open":292,"high":293,"low":369,"close":293,"change":50,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",28.88,3.45,8734.124983,175,29.7402,{"date":375,"open":376,"high":377,"low":292,"close":292,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",29.56,29.59,-0.57,-1.93,10617.7573,231,29.3696,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",29.61,28.21,29.57,-0.05,-0.17,11075.5873,272,29.1107,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":231,"vwap":401},"2026-08-28",29.04,29.62,28.01,0.62,2.14,8503.1149,29.3114,{"date":403,"open":404,"high":292,"low":404,"close":292,"change":131,"percent_change":17,"volume":405,"transactions":406,"vwap":407},"2026-08-26",28.02,7214.5275,233,28.4766,{"date":409,"open":301,"high":410,"low":301,"close":411,"change":86,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",28.7,28.6,4.92,7755.5275,242,27.9906,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":320,"percent_change":320,"volume":422,"transactions":423,"vwap":424},"2026-08-24",27.72,27.75,26.75,27.26,5383.1428,120,27.2296,{"date":426,"open":421,"high":421,"low":421,"close":421,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",0.04,0.15,1206.5275,77,27.1133,{"date":433,"open":281,"high":434,"low":435,"close":434,"change":427,"percent_change":428,"volume":436,"transactions":437,"vwap":438},"2026-08-20",27.22,26.04,5484.563076,235,26.9729,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",26.25,27.18,25.9777,1.84,7.26,4294.5873,133,26.3461,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":345,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",27,27.545,25.34,-6.77,5930.342315,163,26.8043,{"date":459,"open":460,"high":461,"low":462,"close":442,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",27.43,28.14,27.11,0.11,0.41,3937.62341,234,27.5124,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",28.26,28.6251,27.07,-1.23,-4.35,7892.5275,334,27.8413,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",28.3,0.275,0.98,381.791104,32,28.2646,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":141,"volume":490,"transactions":491,"vwap":492},"2026-08-12",28.025,0.185,599.5275,23,28.0733,{"date":494,"open":362,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",28.635,27.84,-1.13,-3.9,889.562138,62,28.037,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":50,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",28.97,3.58,530.562258,50,28.5191,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":379,"volume":515,"transactions":315,"vwap":516},"2026-08-06",28.58,27.942,27.97,-0.55,4343.5289,28.317,{"date":518,"open":519,"high":292,"low":520,"close":344,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",27.76,27.49,1.305,4.8,24040.551168,370,28.0686,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":24,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",27.38,27.0824,27.215,-1.04,1549.5275,105,27.1752,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":320,"percent_change":320,"volume":539,"transactions":540,"vwap":541},"2026-08-03",27.29,27.5,1055.674072,41,27.3131,{"date":543,"open":544,"high":545,"low":544,"close":538,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",26.225,27.71,0.002,0.01,6945.563943,132,27.2034,{"date":552,"open":538,"high":538,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",27.46,27.498,0.008,0.03,674.5873,31,27.4505,{"date":561,"open":519,"high":519,"low":562,"close":520,"change":563,"percent_change":304,"volume":564,"transactions":565,"vwap":566},"2026-07-29",27.3,-0.23,1480.600084,56,27.3479,{"date":568,"open":537,"high":419,"low":537,"close":418,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",0.6,2.21,2869.777776,83,27.548,{"date":575,"open":472,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-27",27.2,25.56,27.12,0.1199,0.44,30081.367187,435,26.6827,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":320,"percent_change":320,"volume":588,"transactions":589,"vwap":590},"2026-07-24",27.01,27.0001,1055.0635,81,27.0315,{"date":592,"open":528,"high":528,"low":587,"close":587,"change":320,"percent_change":320,"volume":593,"transactions":594,"vwap":595},"2026-07-23",1621.492479,74,27.1957,{"date":597,"open":578,"high":578,"low":587,"close":587,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",-0.3799,-1.39,1925.0395,79,27.1348,{"date":604,"open":528,"high":419,"low":528,"close":528,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":528},"2026-07-17",0.13,0.48,2200,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":50,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-16",27.25,3.81,300,{"date":614,"open":615,"high":616,"low":441,"close":441,"change":531,"percent_change":617,"volume":618,"transactions":9,"vwap":441},"2026-07-15",27.96,28,-3.81,9000,{"date":620,"open":621,"high":616,"low":621,"close":537,"change":355,"percent_change":86,"volume":622,"transactions":9,"vwap":537},"2026-07-14",26.93,3500,{"date":624,"open":625,"high":621,"low":626,"close":621,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":621},"2026-07-13",26.13,25.54,0.82,3.14,7200,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":547,"percent_change":427,"volume":178,"transactions":9,"vwap":633},"2026-07-10",25.62,26.11,{"date":635,"open":253,"high":636,"low":253,"close":636,"change":57,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-09",26.1,1.91,2800,{"date":640,"open":641,"high":632,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-08",25.15,25.12,25.61,0.56,2.24,7100,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-07",25.22,25.25,25.040001,25.049999,0.05,0.2,32800,{"date":657,"open":70,"high":658,"low":70,"close":70,"change":388,"percent_change":659,"volume":660,"transactions":9,"vwap":70},"2026-07-06",25.030001,-0.2,14000,{"date":662,"open":663,"high":664,"low":225,"close":652,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":652},"2026-07-02",25.38,25.78,0.02,0.08,43600,{"date":669,"open":670,"high":641,"low":70,"close":658,"change":320,"percent_change":320,"volume":671,"transactions":9,"vwap":658},"2026-07-01",25.01,43300,{"date":673,"open":674,"high":675,"low":676,"close":658,"change":388,"percent_change":659,"volume":677,"transactions":9,"vwap":658},"2026-06-30",24.99,25.14,24.81,4700,{"date":679,"open":680,"high":681,"low":70,"close":682,"change":653,"percent_change":654,"volume":683,"transactions":9,"vwap":682},"2026-06-29",25.1,25.32,25.08,15300,{"date":685,"open":686,"high":658,"low":686,"close":658,"change":320,"percent_change":320,"volume":687,"transactions":9,"vwap":658},"2026-06-26",24.61,20200,{"date":689,"open":189,"high":675,"low":189,"close":658,"change":355,"percent_change":690,"volume":691,"transactions":9,"vwap":658},"2026-06-25",1.46,23100,{"date":693,"open":674,"high":658,"low":189,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-24",24.67,-0.5,-1.99,8500,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-23",24.28,25.2,25.17,-0.06,-0.24,6800,{"date":707,"open":641,"high":244,"low":641,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-22",25.23,-0.11,-0.43,8100,{"date":713,"open":670,"high":714,"low":670,"close":453,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":453},"2026-06-18",25.95,-0.66,-2.54,3400,{"date":719,"open":720,"high":721,"low":722,"close":235,"change":320,"percent_change":320,"volume":723,"transactions":9,"vwap":235},"2026-06-17",26.07,26.5,25.76,17900,{"date":725,"open":441,"high":441,"low":726,"close":235,"change":320,"percent_change":320,"volume":727,"transactions":9,"vwap":235},"2026-06-16",25.93,3300,{"date":729,"open":441,"high":441,"low":235,"close":235,"change":198,"percent_change":730,"volume":731,"transactions":9,"vwap":235},"2026-06-15",0.81,4300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-12",26.22,26.7,25.75,25.79,-0.04,-0.15,4800,{"date":742,"open":261,"high":743,"low":722,"close":744,"change":745,"percent_change":746,"volume":646,"transactions":9,"vwap":744},"2026-06-11",26.97,25.83,0.07,0.27,{"date":748,"open":743,"high":743,"low":722,"close":722,"change":704,"percent_change":749,"volume":750,"transactions":9,"vwap":722},"2026-06-10",-0.92,3700,{"date":752,"open":735,"high":735,"low":753,"close":235,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":235},"2026-06-09",25.99,-0.42,-1.59,10600,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":750,"transactions":9,"vwap":761},"2026-06-08",26.6,26.4,26.42,-0.26,-0.97,{"date":765,"open":451,"high":451,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-05",26.68,-0.32,-1.19,6500,{"date":771,"open":451,"high":451,"low":772,"close":451,"change":665,"percent_change":745,"volume":717,"transactions":9,"vwap":451},"2026-06-04",26.95,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":146,"percent_change":356,"volume":778,"transactions":9,"vwap":776},"2026-06-03",26.96,26.98,26.43,5100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":767,"percent_change":768,"volume":785,"transactions":9,"vwap":784},"2026-06-02",26.52,26.92,26.26,26.66,5900,{"date":787,"open":788,"high":776,"low":789,"close":776,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":776},"2026-06-01",26.78,26.55,-0.02,-0.07,5500,{"date":794,"open":451,"high":795,"low":796,"close":451,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":451},"2026-05-29",27.39,26.87,0.37,1.39,11700,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-28",26.64,26.71,26.63,-0.31,-1.15,2600,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":810},"2026-05-27",26.94,{"date":812,"open":451,"high":451,"low":813,"close":810,"change":111,"percent_change":814,"volume":815,"transactions":9,"vwap":810},"2026-05-26",26.85,0.22,10400,{"date":817,"open":818,"high":818,"low":796,"close":819,"change":762,"percent_change":820,"volume":607,"transactions":9,"vwap":819},"2026-05-22",27.14,26.88,-0.96,{"date":822,"open":586,"high":818,"low":451,"close":818,"change":790,"percent_change":791,"volume":823,"transactions":9,"vwap":818},"2026-05-21",7700,{"date":825,"open":538,"high":538,"low":826,"close":826,"change":827,"percent_change":828,"volume":731,"transactions":9,"vwap":826},"2026-05-20",27.16,-0.34,-1.24,{"date":830,"open":538,"high":538,"low":538,"close":538,"change":831,"percent_change":832,"volume":178,"transactions":9,"vwap":538},"2026-05-19",-0.36,-1.29,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":320,"percent_change":320,"volume":276,"transactions":9,"vwap":835},"2026-05-18",27.86,{"date":837,"open":838,"high":839,"low":835,"close":835,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":835},"2026-05-15",28.35,28.82,0.14,0.51,15800,{"date":844,"open":845,"high":845,"low":418,"close":418,"change":767,"percent_change":846,"volume":847,"transactions":9,"vwap":418},"2026-05-14",28.33,-1.14,700,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-13",27.66,28.049999,28.040001,0.96,3.55,2000,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":749,"percent_change":859,"volume":612,"transactions":9,"vwap":858},"2026-05-12",27.08,-3.29,{"date":861,"open":472,"high":616,"low":472,"close":616,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":616},"2026-05-11",0.31,1.12,4900,{"date":866,"open":867,"high":336,"low":868,"close":336,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":336},"2026-05-08",27.62,27.59,0.39,1.43,1400,{"date":873,"open":874,"high":875,"low":743,"close":562,"change":841,"percent_change":876,"volume":877,"transactions":9,"vwap":562},"2026-05-07",27.31,27.58,1.9,5800,{"date":879,"open":880,"high":586,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-06",26.99,25.63,26.79,-0.41,-1.51,16200,{"date":887,"open":888,"high":888,"low":889,"close":576,"change":890,"percent_change":891,"volume":750,"transactions":9,"vwap":576},"2026-05-05",27.55,27.049999,-0.74,-2.65,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":398,"percent_change":895,"volume":178,"transactions":9,"vwap":894},"2026-05-04",27.94,2.27,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-01",28.32,27.32,-0.68,-2.43,2100,{"date":904,"open":905,"high":616,"low":905,"close":616,"change":906,"percent_change":907,"volume":847,"transactions":9,"vwap":616},"2026-04-30",27.17,0.72,2.64,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":709,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-29",27.28,-0.4,400,{"date":914,"open":915,"high":915,"low":916,"close":795,"change":917,"percent_change":918,"volume":717,"transactions":9,"vwap":795},"2026-04-28",28.64,27.1,-0.58,-2.07,{"date":920,"open":921,"high":921,"low":336,"close":513,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":513},"2026-04-27",28.57,0.17,0.61,3000,{"date":926,"open":927,"high":386,"low":927,"close":928,"change":320,"percent_change":320,"volume":847,"transactions":9,"vwap":928},"2026-04-24",27.4,27.8,{"date":930,"open":928,"high":928,"low":928,"close":928,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":928},"2026-04-23",{"date":932,"open":404,"high":404,"low":795,"close":928,"change":933,"percent_change":934,"volume":807,"transactions":9,"vwap":928},"2026-04-22",-0.22,-0.79,{"date":936,"open":404,"high":937,"low":404,"close":404,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":404},"2026-04-21",28.25,-0.56,-1.96,1100,{"date":942,"open":511,"high":511,"low":511,"close":511,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":511},"2026-04-20",{"date":944,"open":511,"high":511,"low":945,"close":511,"change":320,"percent_change":320,"volume":946,"transactions":9,"vwap":511},"2026-04-17",27.24,1700,{"date":948,"open":949,"high":511,"low":950,"close":511,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":511},"2026-04-16",28.54,28.53,0.12,0.42,1200,{"date":955,"open":538,"high":956,"low":538,"close":956,"change":605,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-15",28.46,0.46,1800,{"date":960,"open":961,"high":845,"low":961,"close":845,"change":312,"percent_change":962,"volume":963,"transactions":9,"vwap":845},"2026-04-14",27.95,1.8,2400,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":966},"2026-04-13",27.83,{"date":968,"open":966,"high":966,"low":966,"close":966,"change":389,"percent_change":969,"volume":970,"transactions":9,"vwap":966},"2026-04-10",-0.61,500,{"date":972,"open":616,"high":616,"low":616,"close":616,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":616},"2026-04-09",{"date":974,"open":975,"high":975,"low":616,"close":616,"change":653,"percent_change":976,"volume":855,"transactions":9,"vwap":616},"2026-04-08",28.11,0.18,{"date":978,"open":537,"high":616,"low":979,"close":961,"change":980,"percent_change":876,"volume":981,"transactions":9,"vwap":961},"2026-04-07",27.02,0.52,3100,{"date":983,"open":538,"high":538,"low":927,"close":460,"change":984,"percent_change":985,"volume":963,"transactions":9,"vwap":460},"2026-04-06",-0.12,-0.44,{"date":987,"open":888,"high":888,"low":888,"close":888,"change":111,"percent_change":814,"volume":912,"transactions":9,"vwap":888},"2026-04-02",{"date":989,"open":553,"high":520,"low":990,"close":520,"change":991,"percent_change":992,"volume":940,"transactions":9,"vwap":520},"2026-04-01",27.23,0.26,0.95,{"date":994,"open":995,"high":538,"low":996,"close":990,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":990},"2026-03-31",27.15,27.13,-0.27,-0.98,1500,{"date":1001,"open":1002,"high":1002,"low":460,"close":538,"change":198,"percent_change":1003,"volume":902,"transactions":9,"vwap":538},"2026-03-30",27.79,0.77,{"date":1005,"open":1006,"high":1007,"low":1006,"close":537,"change":1008,"percent_change":1009,"volume":871,"transactions":9,"vwap":537},"2026-03-27",26.91,27.37,0.29,1.07,{"date":1011,"open":1012,"high":1002,"low":451,"close":451,"change":389,"percent_change":1013,"volume":1014,"transactions":9,"vwap":451},"2026-03-26",27.53,-0.63,6600,{"date":1016,"open":899,"high":899,"low":905,"close":905,"change":304,"percent_change":1017,"volume":871,"transactions":9,"vwap":905},"2026-03-25",-2.96,{"date":1019,"open":616,"high":616,"low":1020,"close":616,"change":998,"percent_change":1021,"volume":963,"transactions":9,"vwap":616},"2026-03-24",27.92,-3.38,{"date":1023,"open":292,"high":292,"low":1024,"close":1025,"change":840,"percent_change":57,"volume":871,"transactions":9,"vwap":1025},"2026-03-23",28.94,28.98,{"date":1027,"open":915,"high":292,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-20",28.47,28.84,0.3,1.05,6900,{"date":1034,"open":293,"high":293,"low":949,"close":949,"change":563,"percent_change":1035,"volume":1036,"transactions":9,"vwap":949},"2026-03-19",-0.8,9300,{"date":1038,"open":1039,"high":1039,"low":975,"close":1040,"change":1041,"percent_change":156,"volume":1042,"transactions":9,"vwap":1040},"2026-03-18",29.58,28.77,0.1,10100,{"date":1044,"open":1025,"high":1025,"low":1045,"close":1045,"change":738,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-17",28.67,-0.14,2700,{"date":1049,"open":292,"high":292,"low":362,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-16",28.71,-0.29,-1,6700,{"date":1055,"open":292,"high":1056,"low":1057,"close":292,"change":320,"percent_change":320,"volume":1058,"transactions":9,"vwap":292},"2026-03-13",29.2,28.18,10800,{"date":1060,"open":292,"high":292,"low":292,"close":292,"change":938,"percent_change":1061,"volume":912,"transactions":9,"vwap":292},"2026-03-12",-1.89,{"date":1063,"open":1064,"high":376,"low":1064,"close":376,"change":862,"percent_change":1065,"volume":622,"transactions":9,"vwap":376},"2026-03-11",27.93,1.06,{"date":1067,"open":1068,"high":280,"low":1069,"close":280,"change":388,"percent_change":389,"volume":1070,"transactions":9,"vwap":280},"2026-03-10",29.09,28.34,7500,{"date":1072,"open":362,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1073},"2026-03-09",29.3,28.22,0.8,2.81,17300,{"date":1079,"open":1080,"high":949,"low":1081,"close":362,"change":131,"percent_change":1082,"volume":638,"transactions":9,"vwap":362},"2026-03-06",28.12,28.07,1.42,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":388,"percent_change":1087,"volume":871,"transactions":9,"vwap":1086},"2026-03-05",28.61,28.1,-0.18,{"date":1089,"open":915,"high":915,"low":1090,"close":1091,"change":1092,"percent_change":473,"volume":1093,"transactions":9,"vwap":1091},"2026-03-04",28.08,28.15,-0.35,3900,{"date":1095,"open":1096,"high":1096,"low":1097,"close":362,"change":1008,"percent_change":1098,"volume":877,"transactions":9,"vwap":362},"2026-03-03",28.73,27.82,1.03,{"date":1100,"open":1101,"high":1101,"low":386,"close":386,"change":146,"percent_change":1102,"volume":970,"transactions":9,"vwap":386},"2026-03-02",28.29,1.15,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1105},"2026-02-27",27.89,{"date":1107,"open":1108,"high":1108,"low":271,"close":1105,"change":840,"percent_change":312,"volume":792,"transactions":9,"vwap":1105},"2026-02-26",28.45,{"date":1110,"open":616,"high":616,"low":850,"close":419,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":419},"2026-02-25",-0.25,-0.89,8700,{"date":1115,"open":1086,"high":1086,"low":519,"close":616,"change":709,"percent_change":1116,"volume":618,"transactions":9,"vwap":616},"2026-02-24",-0.39,{"date":1118,"open":898,"high":898,"low":975,"close":975,"change":1119,"percent_change":1120,"volume":1042,"transactions":9,"vwap":975},"2026-02-23",-0.85,-2.94,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":963,"transactions":9,"vwap":1123},"2026-02-20",28.96,0.88,3.13,{"date":1127,"open":1101,"high":1024,"low":616,"close":1090,"change":790,"percent_change":791,"volume":1128,"transactions":9,"vwap":1090},"2026-02-19",8800,{"date":1130,"open":949,"high":511,"low":1131,"close":1086,"change":984,"percent_change":710,"volume":1070,"transactions":9,"vwap":1086},"2026-02-18",27.98,{"date":1133,"open":1028,"high":1134,"low":1135,"close":1074,"change":320,"percent_change":320,"volume":807,"transactions":9,"vwap":1074},"2026-02-17",28.56,28.13,{"date":1137,"open":1080,"high":511,"low":616,"close":1074,"change":923,"percent_change":570,"volume":677,"transactions":9,"vwap":1074},"2026-02-13",{"date":1139,"open":616,"high":1101,"low":1140,"close":1141,"change":1116,"percent_change":599,"volume":1142,"transactions":9,"vwap":1141},"2026-02-12",27.6,27.61,6100,{"date":1144,"open":1074,"high":1145,"low":616,"close":616,"change":1051,"percent_change":1146,"volume":1147,"transactions":9,"vwap":616},"2026-02-11",28.37,-1.03,5700,{"date":1149,"open":1150,"high":1151,"low":1101,"close":1101,"change":998,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1101},"2026-02-10",28.65,28.69,-3.35,8900,{"date":1155,"open":1156,"high":1157,"low":1028,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-09",28.9,29.27,0.67,2.34,10000,{"date":1162,"open":292,"high":1163,"low":411,"close":411,"change":1164,"percent_change":644,"volume":622,"transactions":9,"vwap":411},"2026-02-06",29.16,0.16,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-02-05",28.38,28.44,-0.13,-0.46,600,{"date":1173,"open":1174,"high":1174,"low":921,"close":921,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":921},"2026-02-04",29.48,-0.64,-2.19,15400,{"date":1179,"open":1045,"high":1180,"low":1181,"close":333,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":333},"2026-02-03",29.24,28.66,0.58,2.03,8200,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1187},"2026-02-02",28.63,{"date":1189,"open":1190,"high":1190,"low":1187,"close":1187,"change":831,"percent_change":828,"volume":912,"transactions":9,"vwap":1187},"2026-01-30",29.29,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":116,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-29",29.37,28.59,28.99,-0.03,4500,{"date":1199,"open":1025,"high":292,"low":1025,"close":292,"change":991,"percent_change":71,"volume":912,"transactions":9,"vwap":292},"2026-01-28",{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":345,"volume":970,"transactions":9,"vwap":1202},"2026-01-27",28.74,-0.54,{"date":1205,"open":1206,"high":1073,"low":1187,"close":1207,"change":1208,"percent_change":1209,"volume":807,"transactions":9,"vwap":1207},"2026-01-26",29.040001,29.28,0.28,0.97,{"date":1211,"open":1212,"high":292,"low":1212,"close":292,"change":116,"percent_change":1196,"volume":1213,"transactions":9,"vwap":292},"2026-01-23",28.62,6000,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1216},"2026-01-22",29.01,{"date":1218,"open":949,"high":1216,"low":362,"close":1216,"change":198,"percent_change":42,"volume":1219,"transactions":9,"vwap":1216},"2026-01-21",10500,{"date":1221,"open":292,"high":1207,"low":1222,"close":1222,"change":320,"percent_change":320,"volume":1223,"transactions":9,"vwap":1222},"2026-01-20",28.8,4000,{"date":1225,"open":1024,"high":1024,"low":1222,"close":1222,"change":1226,"percent_change":805,"volume":1171,"transactions":9,"vwap":1222},"2026-01-16",-0.09,{"date":1228,"open":1229,"high":1229,"low":1222,"close":1230,"change":1111,"percent_change":210,"volume":963,"transactions":9,"vwap":1230},"2026-01-15",29.19,28.89,{"date":1232,"open":292,"high":1233,"low":1150,"close":1233,"change":1030,"percent_change":1234,"volume":677,"transactions":9,"vwap":1233},"2026-01-14",29.14,1.04,{"date":1236,"open":1029,"high":1029,"low":1029,"close":1029,"change":1046,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1029},"2026-01-13",-0.48,800,{"date":1240,"open":1194,"high":1025,"low":1241,"close":1025,"change":156,"percent_change":1242,"volume":1053,"transactions":9,"vwap":1025},"2026-01-12",28.48,1.22,{"date":1244,"open":1245,"high":1181,"low":335,"close":1187,"change":730,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1187},"2026-01-09",28.17,2.91,6200,{"date":1249,"open":1250,"high":1097,"low":1250,"close":1097,"change":922,"percent_change":923,"volume":1047,"transactions":9,"vwap":1097},"2026-01-08",27.57,{"date":1252,"open":410,"high":410,"low":271,"close":271,"change":1013,"percent_change":1253,"volume":677,"transactions":9,"vwap":271},"2026-01-07",-2.23,{"date":1255,"open":1181,"high":1181,"low":397,"close":1256,"change":745,"percent_change":126,"volume":1257,"transactions":9,"vwap":1256},"2026-01-06",28.28,2500,{"date":1259,"open":616,"high":1108,"low":1064,"close":386,"change":1260,"percent_change":345,"volume":807,"transactions":9,"vwap":386},"2026-01-05",-0.53,{"date":1262,"open":1202,"high":1202,"low":1202,"close":1202,"change":355,"percent_change":1263,"volume":612,"transactions":9,"vwap":1202},"2026-01-02",1.27,{"date":1265,"open":1266,"high":1266,"low":937,"close":1167,"change":791,"percent_change":1111,"volume":1267,"transactions":9,"vwap":1167},"2025-12-31",28.68,4600,{"date":1269,"open":1086,"high":1241,"low":1270,"close":1108,"change":428,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1108},"2025-12-30",27.73,0.53,10300,{"date":1274,"open":1069,"high":1275,"low":461,"close":480,"change":131,"percent_change":870,"volume":1267,"transactions":9,"vwap":480},"2025-12-29",28.39,{"date":1277,"open":1278,"high":404,"low":966,"close":1278,"change":704,"percent_change":1119,"volume":963,"transactions":9,"vwap":1278},"2025-12-26",27.9,{"date":1280,"open":461,"high":461,"low":461,"close":461,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":461},"2025-12-24",{"date":1282,"open":875,"high":470,"low":875,"close":461,"change":797,"percent_change":1283,"volume":740,"transactions":9,"vwap":461},"2025-12-23",1.33,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1196,"percent_change":709,"volume":1289,"transactions":9,"vwap":1287},"2025-12-22",27.67,27.77,27.34,7000,{"date":1291,"open":966,"high":966,"low":928,"close":928,"change":1260,"percent_change":1292,"volume":902,"transactions":9,"vwap":928},"2025-12-19",-1.87,{"date":1294,"open":845,"high":845,"low":845,"close":845,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":845},"2025-12-18",{"date":1296,"open":1202,"high":1202,"low":845,"close":845,"change":1297,"percent_change":1298,"volume":1238,"transactions":9,"vwap":845},"2025-12-17",0.24,0.85,{"date":1300,"open":1301,"high":1301,"low":1286,"close":1302,"change":659,"percent_change":1303,"volume":999,"transactions":9,"vwap":1302},"2025-12-16",28.72,28.09,-0.71,{"date":1305,"open":966,"high":1101,"low":966,"close":1101,"change":1306,"percent_change":1092,"volume":1307,"transactions":9,"vwap":1101},"2025-12-15",-0.1,1900,{"date":1309,"open":410,"high":1096,"low":1310,"close":1275,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1275},"2025-12-12",27.88,0.64,2.31,3800,{"date":1315,"open":616,"high":616,"low":419,"close":419,"change":1316,"percent_change":1317,"volume":717,"transactions":9,"vwap":419},"2025-12-11",0.19,0.69,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1320},"2025-12-10",27.56,{"date":1322,"open":1320,"high":1320,"low":1320,"close":1320,"change":320,"percent_change":320,"volume":1323,"transactions":9,"vwap":1320},"2025-12-09",238,{"date":1325,"open":1326,"high":1326,"low":1320,"close":1320,"change":985,"percent_change":1327,"volume":1223,"transactions":9,"vwap":1320},"2025-12-08",28.31,-1.57,{"date":1329,"open":362,"high":1330,"low":616,"close":616,"change":1331,"percent_change":1332,"volume":1197,"transactions":9,"vwap":616},"2025-12-05",28.51,-0.62,-2.17,{"date":1334,"open":1024,"high":1174,"low":1212,"close":1212,"change":605,"percent_change":957,"volume":727,"transactions":9,"vwap":1212},"2025-12-04",{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":703,"percent_change":209,"volume":847,"transactions":9,"vwap":1337},"2025-12-03",28.49,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1030,"percent_change":1065,"volume":1238,"transactions":9,"vwap":1340},"2025-12-02",28.55,{"date":1342,"open":937,"high":937,"low":937,"close":937,"change":1343,"percent_change":627,"volume":847,"transactions":9,"vwap":937},"2025-12-01",0.23,{"date":1345,"open":1346,"high":1256,"low":404,"close":404,"change":762,"percent_change":749,"volume":963,"transactions":9,"vwap":404},"2025-11-28",28.030001,{"date":1348,"open":451,"high":1256,"low":451,"close":1256,"change":1075,"percent_change":1246,"volume":1197,"transactions":9,"vwap":1256},"2025-11-26",{"date":1350,"open":721,"high":520,"low":1351,"close":1352,"change":482,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-11-25",25.88,27.48,3.7,65400,{"date":1356,"open":1357,"high":451,"low":734,"close":721,"change":695,"percent_change":1358,"volume":655,"transactions":9,"vwap":721},"2025-11-24",26.35,-1.85,{"date":1360,"open":451,"high":451,"low":776,"close":451,"change":1361,"percent_change":1362,"volume":1257,"transactions":9,"vwap":451},"2025-11-21",-0.19,-0.7,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":320,"percent_change":320,"volume":1366,"transactions":9,"vwap":1365},"2025-11-20",27.19,687,{"date":1368,"open":1365,"high":1365,"low":1369,"close":1365,"change":209,"percent_change":1370,"volume":178,"transactions":9,"vwap":1365},"2025-11-19",27.040001,-0.77,{"date":1372,"open":451,"high":1373,"low":772,"close":927,"change":790,"percent_change":791,"volume":1374,"transactions":9,"vwap":927},"2025-11-18",27.41,20100,{"date":1376,"open":271,"high":1286,"low":772,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-11-17",27.42,-0.28,-1.01,12200,{"date":1382,"open":894,"high":615,"low":1383,"close":1384,"change":695,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-11-14",27.63,27.7,-1.77,20900,{"date":1388,"open":1340,"high":1150,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-11-13",28.2,-0.38,-1.33,9200,{"date":1394,"open":1195,"high":1195,"low":511,"close":511,"change":1395,"percent_change":846,"volume":717,"transactions":9,"vwap":511},"2025-11-12",-0.33,{"date":1397,"open":292,"high":292,"low":1398,"close":1398,"change":934,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-11-11",28.91,-2.66,2300,{"date":1402,"open":353,"high":353,"low":353,"close":353,"change":992,"percent_change":1403,"volume":612,"transactions":9,"vwap":353},"2025-11-10",3.3,{"date":1405,"open":1406,"high":292,"low":1407,"close":1407,"change":1361,"percent_change":715,"volume":792,"transactions":9,"vwap":1407},"2025-11-07",28.93,28.75,{"date":1409,"open":292,"high":292,"low":1024,"close":1024,"change":805,"percent_change":1410,"volume":855,"transactions":9,"vwap":1024},"2025-11-06",-1.06,{"date":1412,"open":280,"high":280,"low":280,"close":280,"change":463,"percent_change":151,"volume":1413,"transactions":9,"vwap":280},"2025-11-05",1300,{"date":1415,"open":1233,"high":1233,"low":1233,"close":1233,"change":831,"percent_change":1416,"volume":970,"transactions":9,"vwap":1233},"2025-11-04",-1.22,{"date":1418,"open":1419,"high":353,"low":292,"close":319,"change":126,"percent_change":1298,"volume":1420,"transactions":9,"vwap":319},"2025-11-03",29.18,5200,{"date":1422,"open":1073,"high":1073,"low":1423,"close":280,"change":703,"percent_change":659,"volume":855,"transactions":9,"vwap":280},"2025-10-31",29.13,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":312,"percent_change":1427,"volume":970,"transactions":9,"vwap":1426},"2025-10-30",29.31,1.74,{"date":1429,"open":921,"high":1430,"low":921,"close":1430,"change":1297,"percent_change":1431,"volume":953,"transactions":9,"vwap":1430},"2025-10-29",28.81,0.84,{"date":1433,"open":292,"high":292,"low":921,"close":921,"change":762,"percent_change":1434,"volume":958,"transactions":9,"vwap":921},"2025-10-28",-0.9,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1437},"2025-10-27",28.83,{"date":1439,"open":1440,"high":1216,"low":1441,"close":1437,"change":1361,"percent_change":1442,"volume":1070,"transactions":9,"vwap":1437},"2025-10-24",28.85,28.76,-0.65,{"date":1444,"open":1398,"high":1445,"low":1340,"close":1445,"change":1446,"percent_change":1447,"volume":740,"transactions":9,"vwap":1445},"2025-10-23",29.02,0.45,1.58,{"date":1449,"open":1407,"high":1450,"low":921,"close":921,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":921},"2025-10-22",29.059999,-0.49,-1.69,5400,{"date":1455,"open":1450,"high":1450,"low":1450,"close":1450,"change":547,"percent_change":556,"volume":912,"transactions":9,"vwap":1450},"2025-10-21",{"date":1457,"open":303,"high":303,"low":369,"close":1458,"change":653,"percent_change":922,"volume":807,"transactions":9,"vwap":1458},"2025-10-20",29.049999,{"date":1460,"open":504,"high":292,"low":504,"close":292,"change":320,"percent_change":320,"volume":963,"transactions":9,"vwap":292},"2025-10-17",{"date":1462,"open":1463,"high":1463,"low":292,"close":292,"change":1041,"percent_change":156,"volume":953,"transactions":9,"vwap":292},"2025-10-16",29.68,{"date":1465,"open":1466,"high":292,"low":1407,"close":1156,"change":666,"percent_change":1208,"volume":1467,"transactions":9,"vwap":1156},"2025-10-15",28.87,2900,{"date":1469,"open":1407,"high":292,"low":1407,"close":839,"change":805,"percent_change":1410,"volume":1247,"transactions":9,"vwap":839},"2025-10-14",{"date":1471,"open":1472,"high":1472,"low":1423,"close":1423,"change":514,"percent_change":1358,"volume":912,"transactions":9,"vwap":1423},"2025-10-13",29.38,{"date":1474,"open":1475,"high":1463,"low":1407,"close":1463,"change":862,"percent_change":1065,"volume":924,"transactions":9,"vwap":1463},"2025-10-10",29.45,{"date":1477,"open":1163,"high":1478,"low":1163,"close":1193,"change":1196,"percent_change":1306,"volume":1413,"transactions":9,"vwap":1193},"2025-10-09",29.65,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":754,"percent_change":1483,"volume":1171,"transactions":9,"vwap":1482},"2025-10-08",29.69,29.4,-1.41,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":869,"percent_change":1283,"volume":871,"transactions":9,"vwap":1488},"2025-10-07",29.33,29.87,29.82,{"date":1490,"open":1463,"high":1463,"low":1491,"close":1492,"change":1390,"percent_change":1493,"volume":1171,"transactions":9,"vwap":1492},"2025-10-06",29.08,29.43,-1.27,{"date":1495,"open":1458,"high":1488,"low":1398,"close":1496,"change":1075,"percent_change":1497,"volume":981,"transactions":9,"vwap":1496},"2025-10-03",29.81,2.76,{"date":1499,"open":1222,"high":1216,"low":1222,"close":1216,"change":738,"percent_change":1046,"volume":612,"transactions":9,"vwap":1216},"2025-10-02",{"date":1501,"open":1458,"high":1458,"low":1458,"close":1458,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1458},"2025-10-01",{"date":1503,"open":949,"high":1458,"low":949,"close":1458,"change":556,"percent_change":1041,"volume":940,"transactions":9,"vwap":1458},"2025-09-30",{"date":1505,"open":1506,"high":1506,"low":956,"close":1445,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1445},"2025-09-29",29.34,-0.93,-3.11,7800,{"date":1511,"open":1207,"high":290,"low":1207,"close":290,"change":853,"percent_change":1512,"volume":912,"transactions":9,"vwap":290},"2025-09-26",3.31,{"date":1514,"open":839,"high":1195,"low":1187,"close":1195,"change":703,"percent_change":209,"volume":1515,"transactions":9,"vwap":1195},"2025-09-25",4200,{"date":1517,"open":1463,"high":1463,"low":292,"close":1458,"change":1331,"percent_change":1518,"volume":1147,"transactions":9,"vwap":1458},"2025-09-24",-2.09,{"date":1520,"open":1521,"high":1488,"low":319,"close":1522,"change":1226,"percent_change":1523,"volume":1128,"transactions":9,"vwap":1522},"2025-09-23",29.8,29.67,-0.3,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":984,"percent_change":911,"volume":178,"transactions":9,"vwap":1526},"2025-09-22",29.76,{"date":1528,"open":1526,"high":1529,"low":1526,"close":1530,"change":665,"percent_change":745,"volume":731,"transactions":9,"vwap":1530},"2025-09-19",30.049999,29.88,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":605,"percent_change":580,"volume":912,"transactions":9,"vwap":1535},"2025-09-18",29.97,29.99,29.86,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":997,"percent_change":1434,"volume":1257,"transactions":9,"vwap":1538},"2025-09-17",29.73,{"date":1540,"open":293,"high":293,"low":293,"close":293,"change":653,"percent_change":922,"volume":1267,"transactions":9,"vwap":293},"2025-09-16",{"date":1542,"open":290,"high":290,"low":290,"close":290,"change":665,"percent_change":745,"volume":847,"transactions":9,"vwap":290},"2025-09-15",{"date":1544,"open":1545,"high":1546,"low":280,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-09-12",29.71,29.93,0.68,2.32,3600,{"date":1551,"open":1552,"high":1553,"low":1552,"close":280,"change":791,"percent_change":704,"volume":1413,"transactions":9,"vwap":280},"2025-09-11",29.15,29.63,{"date":1555,"open":1073,"high":1556,"low":1073,"close":1556,"change":922,"percent_change":1182,"volume":178,"transactions":9,"vwap":1556},"2025-09-10",29.32,{"date":1558,"open":1552,"high":1552,"low":1552,"close":1552,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1552},"2025-09-09",{"date":1560,"open":1561,"high":1561,"low":1458,"close":1552,"change":1119,"percent_change":1562,"volume":785,"transactions":9,"vwap":1552},"2025-09-08",30.14,-2.83,{"date":1564,"open":1545,"high":291,"low":1545,"close":293,"change":1046,"percent_change":1170,"volume":1142,"transactions":9,"vwap":293},"2025-09-05",{"date":1566,"open":293,"high":1561,"low":293,"close":1561,"change":146,"percent_change":1009,"volume":912,"transactions":9,"vwap":1561},"2025-09-04",{"date":1568,"open":396,"high":1530,"low":1569,"close":1488,"change":1013,"percent_change":918,"volume":871,"transactions":9,"vwap":1488},"2025-09-03",29.55,{"date":1571,"open":1572,"high":1573,"low":1572,"close":352,"change":1003,"percent_change":1574,"volume":792,"transactions":9,"vwap":352},"2025-09-02",29.92,30.52,2.59,{"date":1576,"open":1496,"high":29,"low":1478,"close":1463,"change":605,"percent_change":580,"volume":1577,"transactions":9,"vwap":1463},"2025-08-29",7300,{"date":1579,"open":1580,"high":353,"low":1580,"close":1569,"change":1041,"percent_change":1581,"volume":1171,"transactions":9,"vwap":1569},"2025-08-28",29.47,0.34,{"date":1583,"open":1472,"high":1584,"low":1472,"close":1475,"change":666,"percent_change":746,"volume":1257,"transactions":9,"vwap":1475},"2025-08-27",29.9,{"date":1586,"open":1193,"high":1193,"low":1193,"close":1193,"change":951,"percent_change":464,"volume":1587,"transactions":9,"vwap":1193},"2025-08-26",200,{"date":1589,"open":1569,"high":1569,"low":1552,"close":280,"change":911,"percent_change":219,"volume":1590,"transactions":9,"vwap":280},"2025-08-25",900,{"date":1592,"open":1478,"high":1478,"low":1478,"close":1478,"change":1446,"percent_change":238,"volume":1587,"transactions":9,"vwap":1478},"2025-08-22",{"date":1594,"open":1216,"high":1595,"low":1216,"close":1056,"change":654,"percent_change":1317,"volume":1515,"transactions":9,"vwap":1056},"2025-08-21",29.52,{"date":1597,"open":1190,"high":293,"low":292,"close":292,"change":320,"percent_change":320,"volume":1147,"transactions":9,"vwap":292},"2025-08-20",{"date":1599,"open":1600,"high":1600,"low":292,"close":292,"change":1451,"percent_change":1601,"volume":1602,"transactions":9,"vwap":292},"2025-08-19",29.49,-1.66,9900,{"date":1604,"open":29,"high":29,"low":1441,"close":1600,"change":547,"percent_change":556,"volume":946,"transactions":9,"vwap":1600},"2025-08-18",{"date":1606,"open":293,"high":293,"low":1222,"close":1174,"change":1317,"percent_change":1607,"volume":1313,"transactions":9,"vwap":1174},"2025-08-15",2.4,{"date":1609,"open":292,"high":1600,"low":1610,"close":1610,"change":556,"percent_change":1041,"volume":178,"transactions":9,"vwap":1610},"2025-08-14",28.79,{"date":1612,"open":921,"high":1613,"low":480,"close":1441,"change":1614,"percent_change":1615,"volume":871,"transactions":9,"vwap":1441},"2025-08-13",28.92,0.7,2.49,{"date":1617,"open":1610,"high":377,"low":1097,"close":1618,"change":814,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-08-12",28.059999,0.79,19600,{"date":1622,"open":1419,"high":1569,"low":496,"close":496,"change":229,"percent_change":1623,"volume":1392,"transactions":9,"vwap":496},"2025-08-11",-2.73,{"date":1625,"open":1398,"high":1626,"low":616,"close":1212,"change":398,"percent_change":570,"volume":1627,"transactions":9,"vwap":1212},"2025-08-08",29.85,25000,{"date":1629,"open":1039,"high":1534,"low":616,"close":616,"change":1630,"percent_change":1631,"volume":1627,"transactions":9,"vwap":616},"2025-08-07",-2,-6.67,{"date":1633,"open":1634,"high":1635,"low":1478,"close":293,"change":934,"percent_change":1636,"volume":607,"transactions":9,"vwap":293},"2025-08-06",30.1,30.15,-2.57,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1639},"2025-08-05",30.79,{"date":1641,"open":1639,"high":1639,"low":1639,"close":1639,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1639},"2025-08-04",{"date":1643,"open":1639,"high":1639,"low":1639,"close":1639,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1639},"2025-08-01",{"date":1645,"open":1639,"high":1639,"low":1639,"close":1639,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1639},"2025-07-31",{"date":1647,"open":1639,"high":1639,"low":1639,"close":1639,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1639},"2025-07-30",{"date":1649,"open":1639,"high":1639,"low":1639,"close":1639,"change":1331,"percent_change":1650,"volume":912,"transactions":9,"vwap":1639},"2025-07-29",-1.97,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":924,"transactions":9,"vwap":1656},"2025-07-28",31.1,31.44,30.13,31.41,1.31,4.35,{"date":1660,"open":1661,"high":1662,"low":1634,"close":1634,"change":805,"percent_change":1663,"volume":1142,"transactions":9,"vwap":1634},"2025-07-25",30.41,32.029999,-1.02,{"date":1665,"open":1653,"high":1653,"low":1661,"close":1661,"change":320,"percent_change":320,"volume":912,"transactions":9,"vwap":1661},"2025-07-24",{"date":1667,"open":1668,"high":1668,"low":1661,"close":1661,"change":1434,"percent_change":1669,"volume":1590,"transactions":9,"vwap":1661},"2025-07-23",32.13,-2.87,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":980,"percent_change":313,"volume":912,"transactions":9,"vwap":1673},"2025-07-22",30.56,31.31,{"date":1675,"open":1676,"high":1676,"low":1639,"close":1639,"change":749,"percent_change":1677,"volume":612,"transactions":9,"vwap":1639},"2025-07-21",31.95,-2.9,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1680},"2025-07-18",31.71,{"date":1682,"open":1683,"high":1683,"low":1680,"close":1680,"change":1684,"percent_change":1685,"volume":953,"transactions":9,"vwap":1680},"2025-07-17",32.89,1.32,4.34,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1688},"2025-07-16",30.39,{"date":1690,"open":1688,"high":1688,"low":1688,"close":1688,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1688},"2025-07-15",{"date":1692,"open":1688,"high":1688,"low":1688,"close":1688,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1688},"2025-07-14",{"date":1694,"open":1695,"high":29,"low":293,"close":1688,"change":969,"percent_change":1650,"volume":877,"transactions":9,"vwap":1688},"2025-07-11",30.27,{"date":1697,"open":1688,"high":558,"low":1635,"close":558,"change":312,"percent_change":1698,"volume":677,"transactions":9,"vwap":558},"2025-07-10",1.64,{"date":1700,"open":1701,"high":1701,"low":29,"close":29,"change":1379,"percent_change":1702,"volume":924,"transactions":9,"vwap":29},"2025-07-09",31.2,-3.21,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1515,"transactions":9,"vwap":1708},"2025-07-08",33,33.25,31.5,31.51,1.5,5,{"date":1712,"open":1713,"high":1713,"low":293,"close":1714,"change":1391,"percent_change":1715,"volume":1289,"transactions":9,"vwap":1714},"2025-07-07",30.87,30.01,-4.24,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1718},"2025-07-03",31.34,{"date":1720,"open":1718,"high":1718,"low":1718,"close":1718,"change":320,"percent_change":320,"volume":1721,"transactions":9,"vwap":1718},"2025-07-02",2,{"date":1723,"open":1718,"high":1718,"low":1718,"close":1718,"change":790,"percent_change":703,"volume":1724,"transactions":9,"vwap":1718},"2025-07-01",100,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":77,"percent_change":1728,"volume":178,"transactions":9,"vwap":1727},"2025-06-30",31.36,-3.33,{"date":1730,"open":180,"high":180,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1307,"transactions":9,"vwap":1732},"2025-06-27",31.32,32.44,-1.5,-4.42,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1590,"transactions":9,"vwap":1739},"2025-06-26",33.97,32.12,33.94,1.97,6.16,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1203,"percent_change":1601,"volume":1587,"transactions":9,"vwap":1744},"2025-06-25",31.97,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1747},"2025-06-24",32.51,{"date":1749,"open":1747,"high":1747,"low":1747,"close":1747,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1747},"2025-06-23",{"date":1751,"open":1752,"high":1753,"low":1747,"close":1747,"change":320,"percent_change":320,"volume":999,"transactions":9,"vwap":1747},"2025-06-20",32.53,32.58,{"date":1755,"open":1747,"high":1747,"low":1747,"close":1747,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1747},"2025-06-18",{"date":1757,"open":1747,"high":1747,"low":1747,"close":1747,"change":1237,"percent_change":1758,"volume":1724,"transactions":9,"vwap":1747},"2025-06-17",-1.45,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":57,"percent_change":1762,"volume":1587,"transactions":9,"vwap":1761},"2025-06-16",32.99,1.51,{"date":1764,"open":484,"high":1765,"low":354,"close":1765,"change":1766,"percent_change":1767,"volume":717,"transactions":9,"vwap":1765},"2025-06-13",32.5,2.12,6.98,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1770},"2025-06-12",30.38,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1770,"change":1776,"percent_change":1777,"volume":807,"transactions":9,"vwap":1770},"2025-06-11",30.4,32.41,30.31,-2.02,-6.23,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":738,"percent_change":984,"volume":1171,"transactions":9,"vwap":1781},"2025-06-10",32.42,32.4,{"date":1783,"open":1784,"high":1732,"low":1784,"close":1732,"change":1785,"percent_change":1786,"volume":1047,"transactions":9,"vwap":1732},"2025-06-09",30.76,1.16,3.71,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":840,"percent_change":1446,"volume":912,"transactions":9,"vwap":1789},"2025-06-06",31.28,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1792},"2025-06-05",31.14,{"date":1794,"open":1792,"high":1792,"low":1792,"close":1792,"change":320,"percent_change":320,"volume":320,"transactions":9,"vwap":1792},"2025-06-04",{"date":1796,"open":1792,"high":1792,"low":1792,"close":1792,"change":703,"percent_change":1361,"volume":1724,"transactions":9,"vwap":1792},"2025-06-03",{"date":1798,"open":1799,"high":1800,"low":1799,"close":1701,"change":863,"percent_change":1801,"volume":912,"transactions":9,"vwap":1701},"2025-06-02",30.16,32.45,3.72,{"date":1803,"open":29,"high":29,"low":1804,"close":1804,"change":659,"percent_change":715,"volume":711,"transactions":9,"vwap":1804},"2025-05-30",30.08,{"date":1806,"open":29,"high":29,"low":1807,"close":1807,"change":654,"percent_change":141,"volume":902,"transactions":9,"vwap":1807},"2025-05-29",30.28,{"date":1809,"open":1810,"high":1804,"low":1810,"close":1804,"change":389,"percent_change":938,"volume":953,"transactions":9,"vwap":1804},"2025-05-28",30.059999,{"date":1812,"open":1810,"high":1813,"low":1810,"close":343,"change":951,"percent_change":131,"volume":1153,"transactions":9,"vwap":343},"2025-05-27",30.29,{"date":1815,"open":1816,"high":1817,"low":1529,"close":1655,"change":1442,"percent_change":1818,"volume":855,"transactions":9,"vwap":1655},"2025-05-23",30.7,31.07,-2.11,{"date":1820,"open":1688,"high":1821,"low":1688,"close":1821,"change":547,"percent_change":556,"volume":970,"transactions":9,"vwap":1821},"2025-05-22",30.78,{"date":1823,"open":1731,"high":1731,"low":293,"close":1824,"change":1087,"percent_change":917,"volume":1825,"transactions":9,"vwap":1824},"2025-05-21",30.77,1600,{"date":1827,"open":484,"high":1828,"low":1829,"close":1830,"change":1169,"percent_change":754,"volume":1831,"transactions":9,"vwap":1830},"2025-05-20",32.07,30.030001,30.95,19200,{"date":1833,"open":1707,"high":484,"low":1830,"close":1834,"change":1009,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-05-19",31.08,3.57,10700,{"date":1838,"open":1533,"high":1834,"low":1533,"close":1714,"change":547,"percent_change":556,"volume":1577,"transactions":9,"vwap":1714},"2025-05-16",{"date":1840,"open":1458,"high":1714,"low":839,"close":293,"change":320,"percent_change":320,"volume":1014,"transactions":9,"vwap":293},"2025-05-15",{"date":1842,"open":1843,"high":1844,"low":1843,"close":293,"change":951,"percent_change":131,"volume":1845,"transactions":9,"vwap":293},"2025-05-14",29.89,30.98,35500,{"date":1847,"open":1074,"high":1848,"low":1074,"close":1530,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1530},"2025-05-13",30.83,1.35,4.73,27600,{"date":1853,"open":1854,"high":921,"low":1854,"close":950,"change":427,"percent_change":840,"volume":1147,"transactions":9,"vwap":950},"2025-05-12",27.85,{"date":1856,"open":460,"high":369,"low":460,"close":1337,"change":1849,"percent_change":1857,"volume":847,"transactions":9,"vwap":1337},"2025-05-09",4.97,{"date":1859,"open":1860,"high":1553,"low":818,"close":818,"change":1260,"percent_change":1861,"volume":1047,"transactions":9,"vwap":818},"2025-05-08",27.47,-1.92,{"date":1863,"open":921,"high":839,"low":810,"close":1286,"change":1391,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1286},"2025-05-07",-4.59,5300,{"date":1867,"open":1868,"high":1869,"low":1868,"close":292,"change":198,"percent_change":42,"volume":1289,"transactions":9,"vwap":292},"2025-05-06",28.78,29.26,{"date":1871,"open":1610,"high":1872,"low":1610,"close":1610,"change":355,"percent_change":1263,"volume":638,"transactions":9,"vwap":1610},"2025-05-05",29.11,{"date":1874,"open":1552,"high":1552,"low":1875,"close":1875,"change":710,"percent_change":1876,"volume":1171,"transactions":9,"vwap":1875},"2025-05-02",28.43,-1.49,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":320,"percent_change":320,"volume":1047,"transactions":9,"vwap":1880},"2025-05-01",29.23,28.86,{"date":1882,"open":1202,"high":1613,"low":1202,"close":1880,"change":1306,"percent_change":1092,"volume":999,"transactions":9,"vwap":1880},"2025-04-30",{"date":1884,"open":1872,"high":1073,"low":480,"close":1123,"change":1226,"percent_change":805,"volume":1825,"transactions":9,"vwap":1123},"2025-04-29",{"date":1886,"open":1096,"high":1887,"low":1096,"close":1458,"change":862,"percent_change":1888,"volume":953,"transactions":9,"vwap":1458},"2025-04-28",29.1,1.08,{"date":1890,"open":1181,"high":504,"low":1181,"close":1202,"change":1297,"percent_change":1431,"volume":946,"transactions":9,"vwap":1202},"2025-04-25",{"date":1892,"open":1406,"high":1406,"low":1091,"close":362,"change":1390,"percent_change":1893,"volume":1894,"transactions":9,"vwap":362},"2025-04-24",-1.32,15000,{"date":1896,"open":1897,"high":1487,"low":369,"close":369,"change":739,"percent_change":1898,"volume":1549,"transactions":9,"vwap":369},"2025-04-23",29.36,-0.52,{"date":1900,"open":1487,"high":1584,"low":1901,"close":1901,"change":378,"percent_change":379,"volume":1047,"transactions":9,"vwap":1901},"2025-04-22",29.030001,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1904,"change":1087,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-04-21",29.6,29.75,-0.6,3200,{"date":1909,"open":377,"high":1634,"low":377,"close":1910,"change":738,"percent_change":1169,"volume":847,"transactions":9,"vwap":1910},"2025-04-17",29.78,{"date":1912,"open":1488,"high":1488,"low":1488,"close":1488,"change":665,"percent_change":745,"volume":912,"transactions":9,"vwap":1488},"2025-04-16",{"date":184,"open":1546,"high":1914,"low":1521,"close":1521,"change":1169,"percent_change":710,"volume":750,"transactions":9,"vwap":1521},29.94]