[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GQGU":3,"homepage-market-summary":30,"stock-historical-GQGU":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GQGU","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},"GQG US Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9334,0.25,"Irregular",{"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},26.785,26.8,26.95,26.75,26.47,0.315,1.19,1253813.682158,27.51,23.73,170222.921149328,80.8,309,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"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":23,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":14,"price":121,"is_up":11},"Consumer Staples","XLP",80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":171,"total_pages":45,"summary":172,"data":177},1000,{"period_high":25,"period_low":26,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},155045,47909030.287332,6.78,"2025-07-14",[178,181,191,199,208,218,227,235,245,253,263,274,284,295,305,316,324,333,343,351,360,371,381,391,401,412,421,430,439,448,456,463,470,479,488,498,506,514,524,533,541,547,554,563,569,577,583,592,598,605,611,620,628,634,640,649,655,661,666,672,675,681,685,691,697,704,712,718,723,727,732,739,747,755,763,770,774,778,785,791,797,802,807,813,818,822,827,833,837,841,844,849,853,856,862,868,874,878,881,886,892,897,901,905,911,916,919,924,930,934,939,942,947,951,954,957,962,968,972,975,979,982,987,989,992,995,999,1005,1007,1012,1019,1023,1029,1035,1040,1042,1047,1052,1058,1064,1069,1076,1081,1086,1090,1095,1100,1105,1111,1119,1127,1133,1139,1145,1151,1156,1159,1162,1168,1174,1179,1185,1191,1196,1201,1205,1210,1216,1224,1229,1235,1241,1248,1256,1263,1271,1278,1285,1292,1299,1305,1311,1319,1324,1329,1334,1342,1349,1355,1361,1364,1371,1377,1382,1389,1396,1401,1409,1416,1420,1426,1433,1437,1442,1448,1455,1462,1468,1473,1478,1482,1487,1491,1496,1503,1509,1515,1519,1523,1530,1535,1539,1544,1549,1556,1562,1567,1572,1578,1585,1592,1598,1604,1609,1616,1623,1629,1635,1640,1646,1652,1659,1665,1671,1679,1685,1690,1694,1698,1703,1708,1712,1719,1723,1727,1732,1737,1740,1745,1752,1756,1759,1766,1770,1774,1780,1785,1789,1793,1799,1803,1807,1811,1817,1822,1827,1833,1838,1842,1849,1854,1860,1865,1869,1873,1877,1880,1885,1891,1894,1898,1903,1906,1911,1915,1918,1921,1926,1932,1938,1942,1948,1953,1957,1964,1967,1973,1979,1983],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":179,"vwap":180},4861,26.7939,{"date":182,"open":183,"high":184,"low":185,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",26.45,26.55,26.205,0.05,0.19,4428210.0187,17287,26.3591,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":186,"percent_change":187,"volume":196,"transactions":197,"vwap":198},"2026-09-30",26.46,26.67,26.42,323388.9714,1325,26.5773,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",26.53,26.325,26.37,0,171369.2402,787,26.3753,{"date":209,"open":210,"high":211,"low":212,"close":203,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",26.51,26.52,26.25,-0.27,-1.01,3065741.1614,528,26.3816,{"date":219,"open":210,"high":220,"low":183,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",26.7,26.64,0.15,0.57,858912.9862,4383,26.6406,{"date":228,"open":229,"high":210,"low":229,"close":230,"change":106,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",26.13,26.49,0.23,678334.3753,2292,26.428,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",26.69,26.36,26.43,-0.21,-0.79,102917.0743,511,26.4334,{"date":246,"open":247,"high":237,"low":201,"close":221,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",26.57,0.03,0.11,160422.2729,565,26.6421,{"date":254,"open":255,"high":256,"low":212,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",26.3,26.6592,26.61,0.54,2.07,62428.997701,388,26.5449,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",26.05,26.08,25.91,26.07,0.1,0.39,62800.7447,538,26.0334,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",25.86,26.02,25.97,0.44,1.72,117083.5579,679,25.9516,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",25.69,25.82,25.33,25.53,0.02,0.08,233631.7192,1204,25.612,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",25.72,25.47,25.51,-0.17,-0.66,123094.4505,510,25.533,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",25.67,25.83,25.54,25.68,-0.45,-1.72,473869.1665,909,25.6983,{"date":317,"open":266,"high":318,"low":266,"close":229,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",26.225,0.29,1.12,103662.4993,413,26.1504,{"date":325,"open":326,"high":278,"low":287,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",25.9,25.84,-0.33,-1.26,55802.4953,254,25.8981,{"date":334,"open":335,"high":336,"low":229,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",26.22,26.2691,26.17,-0.16,-0.61,206434.6945,660,26.1898,{"date":344,"open":345,"high":346,"low":335,"close":347,"change":106,"percent_change":231,"volume":348,"transactions":349,"vwap":350},"2026-09-08",26.32,26.445,26.33,85011.5057,424,26.3475,{"date":352,"open":353,"high":347,"low":337,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",26.29,26.27,0.07,0.27,165134.8402,482,26.2403,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",26,26.24,25.985,26.2,0.41,1.59,87429.0845,304,26.161,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":223,"volume":378,"transactions":379,"vwap":380},"2026-09-02",25.73,25.815,25.625,25.79,0.145,292982.7822,915,25.7657,{"date":382,"open":383,"high":287,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",25.8,25.58,25.645,-0.335,-1.29,146601.0402,765,25.6991,{"date":392,"open":393,"high":277,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",26.0172,25.93,25.98,-0.14,-0.54,113655.7262,291,25.9818,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",26.15,26.355,26.0909,26.12,-0.085,-0.32,120021.808,589,26.1613,{"date":413,"open":414,"high":318,"low":415,"close":185,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",26.155,26.105,0.155,0.6,236509.488421,360,26.1603,{"date":422,"open":423,"high":424,"low":423,"close":265,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",25.975,26.085,0.01,0.04,152961.7881,656,26.0439,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":52,"volume":436,"transactions":437,"vwap":438},"2026-08-25",26.045,25.92,26.04,0.128,55970.6674,274,25.9923,{"date":440,"open":433,"high":278,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",25.845,25.912,-0.148,-0.57,419525.9172,540,25.9188,{"date":449,"open":266,"high":450,"low":451,"close":452,"change":355,"percent_change":356,"volume":453,"transactions":454,"vwap":455},"2026-08-21",26.14,26.01,26.06,39826.485157,221,26.063,{"date":457,"open":450,"high":458,"low":423,"close":459,"change":300,"percent_change":460,"volume":461,"transactions":358,"vwap":462},"2026-08-20",26.19,25.99,-0.65,139122.5714,26.0858,{"date":464,"open":465,"high":465,"low":229,"close":466,"change":240,"percent_change":467,"volume":468,"transactions":358,"vwap":469},"2026-08-19",26.35,26.16,-0.8,1124567.272791,26.1962,{"date":471,"open":183,"high":472,"low":473,"close":203,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",26.5,26.34,-0.25,-0.94,177853.475128,376,26.3858,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":311,"volume":485,"transactions":486,"vwap":487},"2026-08-17",26.73,26.755,26.62,-0.12,58771.971057,371,26.6946,{"date":489,"open":490,"high":491,"low":481,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",26.76,26.83,26.74,-0.06,-0.22,96536.5076,394,26.7687,{"date":499,"open":500,"high":501,"low":500,"close":18,"change":502,"percent_change":417,"volume":503,"transactions":504,"vwap":505},"2026-08-13",26.71,26.91,0.16,136198.722972,367,26.7769,{"date":507,"open":508,"high":509,"low":510,"close":221,"change":425,"percent_change":426,"volume":511,"transactions":512,"vwap":513},"2026-08-12",26.66,26.68,26.6,116894.4771,326,26.633,{"date":515,"open":516,"high":517,"low":483,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",26.79,26.805,26.63,-0.24,-0.89,372713.794855,375,26.7759,{"date":525,"open":18,"high":526,"low":18,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",26.94,26.87,0.09,0.34,158041.169855,344,26.8648,{"date":534,"open":237,"high":535,"low":536,"close":537,"change":291,"percent_change":538,"volume":539,"transactions":540,"vwap":482},"2026-08-07",26.789,26.652,26.78,0.3,87839.3515,442,{"date":542,"open":220,"high":20,"low":543,"close":220,"change":106,"percent_change":231,"volume":544,"transactions":545,"vwap":546},"2026-08-06",26.65,106155.7104,405,26.6954,{"date":548,"open":549,"high":550,"low":483,"close":221,"change":493,"percent_change":494,"volume":551,"transactions":552,"vwap":553},"2026-08-05",26.86,26.9,105739.1674,451,26.6904,{"date":555,"open":556,"high":516,"low":557,"close":220,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",26.41,26.405,0.17,0.64,96698.809391,404,26.7077,{"date":564,"open":203,"high":184,"low":465,"close":201,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":472},"2026-08-03",0.31,1.18,87340.4245,311,{"date":570,"open":459,"high":571,"low":572,"close":335,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":466},"2026-07-31",26.28,25.95,0.22,0.85,79846.7984,418,{"date":578,"open":579,"high":434,"low":580,"close":362,"change":106,"percent_change":231,"volume":581,"transactions":582,"vwap":283},"2026-07-30",25.85,25.81,74076.8884,331,{"date":584,"open":212,"high":212,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",25.915,25.94,-0.2,-0.77,63303.8374,324,26.1021,{"date":593,"open":265,"high":594,"low":265,"close":450,"change":187,"percent_change":38,"volume":595,"transactions":596,"vwap":597},"2026-07-28",26.185,137305.6954,567,26.1421,{"date":599,"open":265,"high":265,"low":326,"close":572,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",-0.04,-0.15,140753.4357,470,25.9428,{"date":606,"open":308,"high":607,"low":308,"close":459,"change":291,"percent_change":565,"volume":608,"transactions":609,"vwap":610},"2026-07-24",26.09,436652.1854,519,25.9934,{"date":612,"open":613,"high":459,"low":614,"close":267,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",25.96,25.825,-0.19,-0.73,184857.8944,439,25.9143,{"date":621,"open":622,"high":623,"low":624,"close":622,"change":355,"percent_change":356,"volume":625,"transactions":626,"vwap":627},"2026-07-22",26.1,26.175,26.0699,178782.8754,474,26.122,{"date":629,"open":278,"high":265,"low":278,"close":630,"change":291,"percent_change":565,"volume":631,"transactions":632,"vwap":633},"2026-07-21",26.03,97257.081446,314,26.0262,{"date":635,"open":267,"high":636,"low":267,"close":572,"change":425,"percent_change":426,"volume":637,"transactions":638,"vwap":639},"2026-07-20",26.0199,159723.8374,563,25.9664,{"date":641,"open":642,"high":277,"low":643,"close":586,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-17",25.89,25.88,-0.02,-0.08,154171.2984,391,25.9345,{"date":650,"open":394,"high":434,"low":651,"close":613,"change":425,"percent_change":426,"volume":652,"transactions":653,"vwap":654},"2026-07-16",25.895,43379.9904,317,25.9782,{"date":656,"open":394,"high":362,"low":643,"close":572,"change":493,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-15",-0.23,111150.4574,714,25.9544,{"date":662,"open":266,"high":266,"low":459,"close":451,"change":600,"percent_change":601,"volume":663,"transactions":664,"vwap":665},"2026-07-14",46724.1652,174,26.0149,{"date":667,"open":451,"high":403,"low":451,"close":265,"change":668,"percent_change":319,"volume":669,"transactions":670,"vwap":671},"2026-07-13",0.075,142021.1792,530,26.0723,{"date":673,"open":642,"high":395,"low":383,"close":423,"change":416,"percent_change":417,"volume":674,"transactions":9,"vwap":423},"2026-07-10",122800,{"date":676,"open":308,"high":276,"low":677,"close":287,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":287},"2026-07-09",25.785,-0.09,-0.35,67700,{"date":682,"open":278,"high":459,"low":642,"close":267,"change":683,"percent_change":213,"volume":684,"transactions":9,"vwap":267},"2026-07-08",-0.07,205400,{"date":686,"open":572,"high":687,"low":572,"close":395,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":395},"2026-07-07",26.145,0.21,0.81,76600,{"date":692,"open":580,"high":580,"low":693,"close":694,"change":695,"percent_change":444,"volume":696,"transactions":9,"vwap":694},"2026-07-06",25.668,25.77,-0.147,253900,{"date":698,"open":699,"high":433,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-02",25.6,25.917,0.499,1.96,43500,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":355,"volume":711,"transactions":9,"vwap":709},"2026-07-01",25.37,25.525,25.345,25.418,0.018,214800,{"date":713,"open":308,"high":308,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-30",25.4,-0.43,-1.66,44800,{"date":719,"open":394,"high":394,"low":720,"close":308,"change":338,"percent_change":721,"volume":722,"transactions":9,"vwap":308},"2026-06-29",25.684,-0.62,67800,{"date":724,"open":580,"high":459,"low":580,"close":459,"change":538,"percent_change":725,"volume":726,"transactions":9,"vwap":459},"2026-06-26",1.17,128800,{"date":728,"open":297,"high":326,"low":729,"close":286,"change":730,"percent_change":249,"volume":731,"transactions":9,"vwap":286},"2026-06-25",25.64,0.029,95900,{"date":733,"open":297,"high":734,"low":309,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-24",25.735,25.661,-0.078,-0.3,101500,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-23",25.44,25.74,25.739,0.479,1.9,159900,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-22",25.14,25.39,25.26,0.12,0.48,100700,{"date":756,"open":757,"high":758,"low":759,"close":749,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":749},"2026-06-18",25.22,25.27,25.09,-0.241,-0.95,110900,{"date":764,"open":765,"high":765,"low":288,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-17",25.75,25.381,-0.469,-1.81,62400,{"date":771,"open":642,"high":423,"low":772,"close":579,"change":425,"percent_change":426,"volume":773,"transactions":9,"vwap":579},"2026-06-16",25.76,65200,{"date":775,"open":308,"high":459,"low":308,"close":327,"change":776,"percent_change":777,"volume":762,"transactions":9,"vwap":327},"2026-06-15",-0.28,-1.07,{"date":779,"open":780,"high":406,"low":781,"close":406,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":406},"2026-06-12",25.878,25.87,0.24,0.93,53600,{"date":786,"open":787,"high":571,"low":643,"close":643,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":643},"2026-06-11",26.21,-0.34,-1.3,48700,{"date":792,"open":793,"high":203,"low":793,"close":335,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":335},"2026-06-10",26.049999,0.245,0.94,111500,{"date":798,"open":433,"high":423,"low":327,"close":423,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":423},"2026-06-09",-0.075,-0.29,143100,{"date":803,"open":458,"high":335,"low":451,"close":793,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":793},"2026-06-08",-0.18,-0.69,146800,{"date":808,"open":473,"high":809,"low":810,"close":811,"change":269,"percent_change":145,"volume":812,"transactions":9,"vwap":811},"2026-06-05",26.4,26.18,26.23,60200,{"date":814,"open":556,"high":815,"low":816,"close":229,"change":600,"percent_change":601,"volume":817,"transactions":9,"vwap":229},"2026-06-04",26.517,26.11,95300,{"date":819,"open":203,"high":203,"low":450,"close":337,"change":776,"percent_change":820,"volume":821,"transactions":9,"vwap":337},"2026-06-03",-1.06,128500,{"date":823,"open":363,"high":21,"low":787,"close":183,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":183},"2026-06-02",-0.11,-0.41,82700,{"date":828,"open":829,"high":220,"low":829,"close":830,"change":573,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-01",26.48,26.56,0.84,115400,{"date":834,"open":787,"high":835,"low":415,"close":473,"change":528,"percent_change":529,"volume":836,"transactions":9,"vwap":473},"2026-05-29",26.38,119700,{"date":838,"open":195,"high":839,"low":212,"close":212,"change":425,"percent_change":426,"volume":840,"transactions":9,"vwap":212},"2026-05-28",26.463,87300,{"date":842,"open":229,"high":809,"low":229,"close":363,"change":493,"percent_change":657,"volume":843,"transactions":9,"vwap":363},"2026-05-27",134000,{"date":845,"open":201,"high":247,"low":354,"close":255,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":255},"2026-05-26",-0.38,-1.42,87600,{"date":850,"open":508,"high":492,"low":201,"close":509,"change":851,"percent_change":52,"volume":852,"transactions":9,"vwap":509},"2026-05-22",0.13,59200,{"date":854,"open":510,"high":221,"low":193,"close":184,"change":824,"percent_change":825,"volume":855,"transactions":9,"vwap":184},"2026-05-21",124400,{"date":857,"open":18,"high":858,"low":257,"close":508,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":508},"2026-05-20",26.815,-0.26,-0.97,252500,{"date":863,"open":550,"high":864,"low":865,"close":866,"change":558,"percent_change":559,"volume":867,"transactions":9,"vwap":866},"2026-05-19",27.030001,26.88,26.92,366700,{"date":869,"open":870,"high":20,"low":239,"close":20,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":20},"2026-05-18",26.44,0.385,1.46,133600,{"date":875,"open":193,"high":230,"low":465,"close":876,"change":668,"percent_change":319,"volume":877,"transactions":9,"vwap":876},"2026-05-15",26.365,93500,{"date":879,"open":466,"high":345,"low":403,"close":353,"change":222,"percent_change":223,"volume":880,"transactions":9,"vwap":353},"2026-05-14",106300,{"date":882,"open":229,"high":458,"low":883,"close":450,"change":824,"percent_change":884,"volume":885,"transactions":9,"vwap":450},"2026-05-13",26.014999,-0.42,76000,{"date":887,"open":888,"high":404,"low":451,"close":212,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":212},"2026-05-12",26.040001,0.18,0.69,132700,{"date":893,"open":395,"high":894,"low":278,"close":268,"change":895,"percent_change":896,"volume":817,"transactions":9,"vwap":268},"2026-05-11",26.084999,0.2,0.77,{"date":898,"open":613,"high":613,"low":441,"close":781,"change":657,"percent_change":899,"volume":900,"transactions":9,"vwap":781},"2026-05-08",-0.88,92300,{"date":902,"open":406,"high":403,"low":362,"close":622,"change":903,"percent_change":587,"volume":904,"transactions":9,"vwap":622},"2026-05-07",-0.052,82800,{"date":906,"open":203,"high":203,"low":450,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-06",26.152,-0.428,-1.61,43400,{"date":912,"open":221,"high":194,"low":230,"close":913,"change":914,"percent_change":824,"volume":915,"transactions":9,"vwap":913},"2026-05-05",26.58,-0.03,79300,{"date":917,"open":830,"high":492,"low":21,"close":257,"change":291,"percent_change":538,"volume":918,"transactions":9,"vwap":257},"2026-05-04",969200,{"date":920,"open":492,"high":492,"low":201,"close":201,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":201},"2026-05-01",-0.149,-0.56,831500,{"date":925,"open":184,"high":220,"low":201,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-30",26.679,0.279,1.06,52700,{"date":931,"open":203,"high":829,"low":932,"close":809,"change":914,"percent_change":824,"volume":933,"transactions":9,"vwap":809},"2026-04-29",26.273,129600,{"date":935,"open":195,"high":201,"low":936,"close":239,"change":529,"percent_change":937,"volume":938,"transactions":9,"vwap":239},"2026-04-28",26.311,1.3,71800,{"date":940,"open":810,"high":347,"low":607,"close":607,"change":493,"percent_change":657,"volume":941,"transactions":9,"vwap":607},"2026-04-27",147300,{"date":943,"open":944,"high":945,"low":622,"close":403,"change":776,"percent_change":820,"volume":946,"transactions":9,"vwap":403},"2026-04-24",26.245,26.287,93800,{"date":948,"open":949,"high":829,"low":949,"close":239,"change":145,"percent_change":872,"volume":950,"transactions":9,"vwap":239},"2026-04-23",26.125,51300,{"date":952,"open":572,"high":607,"low":572,"close":793,"change":668,"percent_change":319,"volume":953,"transactions":9,"vwap":793},"2026-04-22",42100,{"date":955,"open":816,"high":816,"low":586,"close":423,"change":799,"percent_change":800,"volume":956,"transactions":9,"vwap":423},"2026-04-21",49400,{"date":958,"open":466,"high":959,"low":883,"close":793,"change":960,"percent_change":615,"volume":961,"transactions":9,"vwap":793},"2026-04-20",26.26,-0.05,70800,{"date":963,"open":642,"high":964,"low":614,"close":622,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":622},"2026-04-17",26.115,-0.135,-0.51,171100,{"date":969,"open":267,"high":212,"low":267,"close":970,"change":794,"percent_change":795,"volume":971,"transactions":9,"vwap":970},"2026-04-16",26.235,71000,{"date":973,"open":268,"high":816,"low":394,"close":459,"change":396,"percent_change":397,"volume":974,"transactions":9,"vwap":459},"2026-04-15",53300,{"date":976,"open":229,"high":403,"low":395,"close":229,"change":519,"percent_change":977,"volume":978,"transactions":9,"vwap":229},"2026-04-14",-0.91,76100,{"date":980,"open":230,"high":230,"low":363,"close":203,"change":493,"percent_change":657,"volume":981,"transactions":9,"vwap":203},"2026-04-13",74700,{"date":983,"open":481,"high":481,"low":809,"close":239,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":239},"2026-04-10",-0.31,-1.16,63100,{"date":988,"open":500,"high":527,"low":220,"close":492,"change":426,"percent_change":222,"volume":790,"transactions":9,"vwap":492},"2026-04-09",{"date":990,"open":465,"high":220,"low":622,"close":220,"change":960,"percent_change":615,"volume":991,"transactions":9,"vwap":220},"2026-04-08",97400,{"date":993,"open":516,"high":526,"low":500,"close":20,"change":645,"percent_change":737,"volume":994,"transactions":9,"vwap":20},"2026-04-07",73800,{"date":996,"open":490,"high":491,"low":508,"close":491,"change":355,"percent_change":997,"volume":998,"transactions":9,"vwap":491},"2026-04-06",0.26,72300,{"date":1000,"open":1001,"high":1002,"low":509,"close":490,"change":895,"percent_change":1003,"volume":1004,"transactions":9,"vwap":490},"2026-04-02",26.82,26.889,0.75,405100,{"date":1006,"open":18,"high":18,"low":193,"close":830,"change":679,"percent_change":789,"volume":891,"transactions":9,"vwap":830},"2026-04-01",{"date":1008,"open":1009,"high":1009,"low":1010,"close":501,"change":493,"percent_change":494,"volume":1011,"transactions":9,"vwap":501},"2026-03-31",27.11,26.72,88600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":688,"percent_change":130,"volume":1018,"transactions":9,"vwap":1017},"2026-03-30",26.98,27.13,26.924,26.97,78900,{"date":1020,"open":1021,"high":1014,"low":481,"close":490,"change":290,"percent_change":355,"volume":1022,"transactions":9,"vwap":490},"2026-03-27",26.81,91600,{"date":1024,"open":500,"high":1025,"low":221,"close":492,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":492},"2026-03-26",26.85,0.135,0.51,1231100,{"date":1030,"open":500,"high":500,"low":1031,"close":1032,"change":1033,"percent_change":644,"volume":1034,"transactions":9,"vwap":1032},"2026-03-25",26.584,26.605,-0.005,47700,{"date":1036,"open":829,"high":1001,"low":829,"close":257,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":257},"2026-03-24",0.14,0.53,658700,{"date":1041,"open":465,"high":913,"low":465,"close":21,"change":528,"percent_change":529,"volume":680,"transactions":9,"vwap":21},"2026-03-23",{"date":1043,"open":483,"high":518,"low":347,"close":835,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":835},"2026-03-20",-0.13,-0.49,165300,{"date":1048,"open":510,"high":1049,"low":1050,"close":210,"change":111,"percent_change":600,"volume":1051,"transactions":9,"vwap":210},"2026-03-19",26.654,26.435,220500,{"date":1053,"open":1054,"high":1054,"low":1055,"close":211,"change":825,"percent_change":1056,"volume":1057,"transactions":9,"vwap":211},"2026-03-18",26.779,26.515,-1.52,66800,{"date":1059,"open":1060,"high":1060,"low":550,"close":1061,"change":1062,"percent_change":715,"volume":1063,"transactions":9,"vwap":1061},"2026-03-17",27.21,26.93,-0.115,55600,{"date":1065,"open":1009,"high":1015,"low":864,"close":1066,"change":1067,"percent_change":187,"volume":1068,"transactions":9,"vwap":1066},"2026-03-16",27.045,0.052,36100,{"date":1070,"open":866,"high":1071,"low":866,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-13",27.118,26.993,0.173,0.65,46700,{"date":1077,"open":472,"high":866,"low":472,"close":1001,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1001},"2026-03-12",0.275,1.04,46800,{"date":1082,"open":509,"high":509,"low":183,"close":1083,"change":1084,"percent_change":721,"volume":1085,"transactions":9,"vwap":1083},"2026-03-11",26.545,-0.165,19500,{"date":1087,"open":509,"high":527,"low":257,"close":500,"change":396,"percent_change":1088,"volume":1089,"transactions":9,"vwap":500},"2026-03-10",-0.52,72600,{"date":1091,"open":1092,"high":501,"low":508,"close":1025,"change":1093,"percent_change":408,"volume":1094,"transactions":9,"vwap":1025},"2026-03-09",26.77,-0.087,2139600,{"date":1096,"open":491,"high":19,"low":509,"close":1097,"change":1098,"percent_change":678,"volume":1099,"transactions":9,"vwap":1097},"2026-03-06",26.937,-0.023,144800,{"date":1101,"open":864,"high":1102,"low":1001,"close":1103,"change":519,"percent_change":899,"volume":1104,"transactions":9,"vwap":1103},"2026-03-05",27.07,26.96,52500,{"date":1106,"open":1102,"high":1107,"low":526,"close":1108,"change":1109,"percent_change":290,"volume":1110,"transactions":9,"vwap":1108},"2026-03-04",27.218,27.2,0.005,85200,{"date":1112,"open":1113,"high":1114,"low":1025,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-03",27.17,27.3,27.195,-0.215,-0.78,43000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":396,"volume":1126,"transactions":9,"vwap":1124},"2026-03-02",27.43,27.49,27.34,27.41,-0.038,49000,{"date":1128,"open":1129,"high":25,"low":1129,"close":1130,"change":1131,"percent_change":783,"volume":1132,"transactions":9,"vwap":1130},"2026-02-27",27.26,27.448,0.252,79100,{"date":1134,"open":1108,"high":1135,"low":1113,"close":1136,"change":1137,"percent_change":960,"volume":1138,"transactions":9,"vwap":1136},"2026-02-26",27.28,27.196,-0.014,40600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1060,"change":493,"percent_change":494,"volume":1144,"transactions":9,"vwap":1060},"2026-02-25",27.22,27.24,26.99,35300,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":222,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-24",27.040001,27.27,0.55,114600,{"date":1152,"open":1143,"high":1153,"low":1143,"close":1154,"change":140,"percent_change":23,"volume":1155,"transactions":9,"vwap":1154},"2026-02-23",27.135,27.12,1399100,{"date":1157,"open":20,"high":1001,"low":221,"close":18,"change":111,"percent_change":600,"volume":1158,"transactions":9,"vwap":18},"2026-02-20",90300,{"date":1160,"open":866,"high":866,"low":220,"close":1021,"change":290,"percent_change":355,"volume":1161,"transactions":9,"vwap":1021},"2026-02-19",48500,{"date":1163,"open":1164,"high":1164,"low":1165,"close":516,"change":657,"percent_change":1166,"volume":1167,"transactions":9,"vwap":516},"2026-02-18",27.08,26.725,-0.85,70300,{"date":1169,"open":1009,"high":1170,"low":1171,"close":1172,"change":644,"percent_change":683,"volume":1173,"transactions":9,"vwap":1172},"2026-02-17",27.14,26.945,27.02,32800,{"date":1175,"open":1176,"high":1154,"low":1176,"close":1147,"change":269,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1147},"2026-02-13",26.89,0.37,56100,{"date":1180,"open":18,"high":1181,"low":18,"close":526,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":526},"2026-02-12",27.16,0.246,0.92,115500,{"date":1186,"open":353,"high":1010,"low":353,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-11",26.694,0.414,1.58,44700,{"date":1192,"open":1193,"high":465,"low":816,"close":571,"change":1194,"percent_change":319,"volume":1195,"transactions":9,"vwap":571},"2026-02-10",26.174,0.076,63400,{"date":1197,"open":465,"high":465,"low":894,"close":1198,"change":1199,"percent_change":328,"volume":1200,"transactions":9,"vwap":1198},"2026-02-09",26.204,-0.086,89000,{"date":1202,"open":238,"high":839,"low":810,"close":353,"change":1203,"percent_change":187,"volume":1204,"transactions":9,"vwap":353},"2026-02-06",0.051,48300,{"date":1206,"open":406,"high":345,"low":406,"close":1207,"change":1208,"percent_change":38,"volume":1209,"transactions":9,"vwap":1207},"2026-02-05",26.239,0.189,74200,{"date":1211,"open":586,"high":403,"low":1212,"close":793,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":793},"2026-02-04",25.855,0.339,1.32,278100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-03",25.46,25.834,25.711,0.291,1.14,422100,{"date":1225,"open":1226,"high":289,"low":1227,"close":1228,"change":683,"percent_change":213,"volume":986,"transactions":9,"vwap":1228},"2026-02-02",25.52,25.355,25.42,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":319,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-01-30",25.21,25.49,1.15,24500,{"date":1236,"open":1237,"high":288,"low":1238,"close":1239,"change":248,"percent_change":752,"volume":1240,"transactions":9,"vwap":1239},"2026-01-29",25.32,25.1,25.2,29900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1203,"percent_change":895,"volume":1247,"transactions":9,"vwap":1246},"2026-01-28",25.18,25.24,25.12,25.17,46600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":140,"volume":1255,"transactions":9,"vwap":1253},"2026-01-27",25.02,25.13,24.99,25.119,0.079,35200,{"date":1257,"open":64,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":38,"volume":1262,"transactions":9,"vwap":1260},"2026-01-26",25.11,24.997,25.040001,0.181,58400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":502,"volume":1270,"transactions":9,"vwap":1268},"2026-01-23",24.81,24.88,24.69,24.859,0.039,100200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":248,"percent_change":752,"volume":1277,"transactions":9,"vwap":1276},"2026-01-22",24.78,24.857,24.705,24.82,49300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":668,"percent_change":538,"volume":1284,"transactions":9,"vwap":1283},"2026-01-21",24.75,24.815,24.65,24.79,71900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":396,"percent_change":922,"volume":1291,"transactions":9,"vwap":1290},"2026-01-20",24.71,24.83,24.692,24.715,37300,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":106,"volume":1298,"transactions":9,"vwap":1296},"2026-01-16",24.7,24.881,24.855,0.016,91100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1269,"percent_change":502,"volume":790,"transactions":9,"vwap":1304},"2026-01-15",24.84,24.905,24.735,24.839,{"date":1306,"open":1307,"high":1301,"low":1307,"close":1308,"change":529,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-14",24.68,24.8,1.39,47200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":678,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-13",24.5,24.54,24.41,24.46,-0.37,119100,{"date":1320,"open":1313,"high":1321,"low":1315,"close":1321,"change":1322,"percent_change":125,"volume":1323,"transactions":9,"vwap":1321},"2026-01-12",24.55,0.097,23400,{"date":1325,"open":1313,"high":1314,"low":1326,"close":1326,"change":1327,"percent_change":502,"volume":1328,"transactions":9,"vwap":1326},"2026-01-09",24.453,0.038,17000,{"date":1330,"open":1331,"high":1316,"low":1331,"close":1332,"change":22,"percent_change":1333,"volume":1255,"transactions":9,"vwap":1332},"2026-01-08",24.33,24.415,1.31,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-07",24.25,24.08,24.1,-0.224,-0.92,31900,{"date":1343,"open":1344,"high":1344,"low":1336,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-06",24.36,24.324,-0.163,-0.67,36000,{"date":1350,"open":1316,"high":1313,"low":1351,"close":1352,"change":1353,"percent_change":804,"volume":1354,"transactions":9,"vwap":1352},"2026-01-05",24.23,24.487,-0.043,80900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1357,"change":644,"percent_change":645,"volume":1360,"transactions":9,"vwap":1357},"2026-01-02",24.53,24.58,24.35,32500,{"date":1362,"open":1287,"high":1287,"low":1321,"close":1321,"change":338,"percent_change":460,"volume":1363,"transactions":9,"vwap":1321},"2025-12-31",42400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1287,"change":804,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1287},"2025-12-30",24.66,24.74,24.64,-0.72,75600,{"date":1372,"open":1288,"high":1373,"low":1288,"close":1374,"change":1375,"percent_change":187,"volume":1376,"transactions":9,"vwap":1374},"2025-12-29",24.97,24.89,0.048,75100,{"date":1378,"open":1301,"high":1379,"low":1273,"close":1379,"change":1380,"percent_change":683,"volume":1381,"transactions":9,"vwap":1379},"2025-12-26",24.842,-0.018,191300,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-12-24",24.805,24.86,0.082,0.33,20000,{"date":1390,"open":1283,"high":1276,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-23",24.72,24.778,0.068,0.28,77100,{"date":1397,"open":1398,"high":1287,"low":1313,"close":1287,"change":1399,"percent_change":157,"volume":1400,"transactions":9,"vwap":1287},"2025-12-22",24.52,0.182,27000,{"date":1402,"open":1368,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-19",24.73,24.522,24.528,-0.142,-0.58,139900,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":715,"volume":1415,"transactions":9,"vwap":1413},"2025-12-18",24.76,24.62,24.67,-0.107,107100,{"date":1417,"open":1366,"high":1276,"low":1366,"close":1418,"change":1419,"percent_change":1177,"volume":1104,"transactions":9,"vwap":1418},"2025-12-17",24.777,0.091,{"date":1421,"open":1422,"high":1422,"low":1282,"close":1423,"change":519,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-16",24.93,24.686,-0.96,102100,{"date":1427,"open":1391,"high":1428,"low":1391,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-12-15",24.94,24.926,0.216,0.87,52200,{"date":1434,"open":1435,"high":1287,"low":1314,"close":1287,"change":997,"percent_change":928,"volume":1436,"transactions":9,"vwap":1287},"2025-12-12",24.56,213700,{"date":1438,"open":1359,"high":1439,"low":1359,"close":1440,"change":688,"percent_change":1431,"volume":1441,"transactions":9,"vwap":1440},"2025-12-11",24.57,24.45,63000,{"date":1443,"open":1444,"high":1336,"low":1445,"close":1446,"change":186,"percent_change":688,"volume":1447,"transactions":9,"vwap":1446},"2025-12-10",24.2,24.165,24.24,24200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":111,"volume":1454,"transactions":9,"vwap":1452},"2025-12-09",24.27,24.348,24.19,-0.002,23800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1346,"percent_change":1347,"volume":1461,"transactions":9,"vwap":1460},"2025-12-08",24.226,24.3,24.13,24.192,15800,{"date":1463,"open":1314,"high":1314,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-05",24.355,-0.155,-0.63,28400,{"date":1469,"open":1294,"high":1294,"low":1470,"close":1471,"change":338,"percent_change":460,"volume":1472,"transactions":9,"vwap":1471},"2025-12-04",24.475,24.51,37400,{"date":1474,"open":1280,"high":1475,"low":1413,"close":1413,"change":678,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1413},"2025-12-03",24.9,-0.36,58200,{"date":1479,"open":1480,"high":1480,"low":1287,"close":1411,"change":396,"percent_change":922,"volume":1481,"transactions":9,"vwap":1411},"2025-12-02",24.96,388900,{"date":1483,"open":1484,"high":759,"low":1385,"close":1475,"change":1485,"percent_change":241,"volume":1486,"transactions":9,"vwap":1475},"2025-12-01",25.07,-0.199,75800,{"date":1488,"open":1252,"high":1238,"low":1252,"close":1489,"change":1254,"percent_change":140,"volume":1490,"transactions":9,"vwap":1489},"2025-11-28",25.099001,26300,{"date":1492,"open":1428,"high":1493,"low":1385,"close":1250,"change":1494,"percent_change":1149,"volume":1495,"transactions":9,"vwap":1250},"2025-11-26",25.08,0.136,121900,{"date":1497,"open":1308,"high":1498,"low":1308,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-11-25",24.92,24.884,0.213,0.86,184400,{"date":1504,"open":1294,"high":1294,"low":1505,"close":1506,"change":1507,"percent_change":1369,"volume":1508,"transactions":9,"vwap":1506},"2025-11-24",24.623,24.671,-0.178,51200,{"date":1510,"open":1301,"high":1480,"low":1411,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-11-21",24.849,0.169,0.68,87700,{"date":1516,"open":1265,"high":1265,"low":1517,"close":1307,"change":425,"percent_change":426,"volume":1518,"transactions":9,"vwap":1307},"2025-11-20",24.6,63900,{"date":1520,"open":1374,"high":1498,"low":1521,"close":1413,"change":587,"percent_change":467,"volume":1522,"transactions":9,"vwap":1413},"2025-11-19",24.627,482500,{"date":1524,"open":1266,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1387,"volume":1529,"transactions":9,"vwap":1527},"2025-11-18",24.98,24.853,24.87,0.081,41100,{"date":1531,"open":1480,"high":1480,"low":1532,"close":1533,"change":1534,"percent_change":657,"volume":1454,"transactions":9,"vwap":1533},"2025-11-17",24.768,24.789,-0.057,{"date":1536,"open":1266,"high":1422,"low":1307,"close":1537,"change":1538,"percent_change":222,"volume":1034,"transactions":9,"vwap":1537},"2025-11-14",24.846,0.036,{"date":1540,"open":1527,"high":1541,"low":1273,"close":1265,"change":1542,"percent_change":960,"volume":1543,"transactions":9,"vwap":1265},"2025-11-13",24.935,-0.013,38800,{"date":1545,"open":1391,"high":1546,"low":1391,"close":1547,"change":291,"percent_change":140,"volume":1548,"transactions":9,"vwap":1547},"2025-11-12",24.85,24.823,29600,{"date":1550,"open":1551,"high":1411,"low":1439,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-11",24.59,24.743,0.283,1.16,39400,{"date":1557,"open":1315,"high":1558,"low":1559,"close":1316,"change":1560,"percent_change":889,"volume":1561,"transactions":9,"vwap":1316},"2025-11-10",24.47,24.31,0.043,25800,{"date":1563,"open":1336,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":937,"volume":690,"transactions":9,"vwap":1564},"2025-11-07",24.417,24.22,0.313,{"date":1568,"open":1338,"high":1452,"low":1569,"close":1570,"change":1327,"percent_change":502,"volume":1571,"transactions":9,"vwap":1570},"2025-11-06",24.045,24.104,20400,{"date":1573,"open":1446,"high":1446,"low":1574,"close":1575,"change":1576,"percent_change":494,"volume":1577,"transactions":9,"vwap":1575},"2025-11-05",24.065001,24.066,-0.053,36800,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1208,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-04",23.961,24.12,24.119,0.79,38900,{"date":1586,"open":1587,"high":1588,"low":26,"close":1589,"change":1590,"percent_change":1044,"volume":1591,"transactions":9,"vwap":1589},"2025-11-03",23.94,23.95,23.93,-0.032,443600,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1045,"volume":1597,"transactions":9,"vwap":1595},"2025-10-31",24.040001,23.962,-0.118,11500,{"date":1599,"open":1600,"high":1600,"low":1337,"close":1337,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1337},"2025-10-30",24.28,-0.47,-1.91,34800,{"date":1605,"open":1287,"high":1308,"low":1471,"close":1321,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1321},"2025-10-29",-0.206,-0.83,28200,{"date":1610,"open":1475,"high":1611,"low":1280,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-10-28",24.929,24.756,-0.254,-1.02,41900,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":752,"volume":1622,"transactions":9,"vwap":1620},"2025-10-27",25.030001,24.899,25.01,0.031,18700,{"date":1624,"open":1625,"high":1625,"low":1373,"close":1626,"change":1627,"percent_change":-6,"volume":1628,"transactions":9,"vwap":1626},"2025-10-24",25.049999,24.979,-0.001,18300,{"date":1630,"open":64,"high":1625,"low":1631,"close":1525,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1525},"2025-10-23",24.945,-0.139,-0.55,17900,{"date":1636,"open":1620,"high":1637,"low":64,"close":1253,"change":1638,"percent_change":565,"volume":1639,"transactions":9,"vwap":1253},"2025-10-22",25.15,0.077,19600,{"date":1641,"open":1637,"high":1637,"low":1642,"close":1643,"change":1644,"percent_change":884,"volume":1645,"transactions":9,"vwap":1643},"2025-10-21",24.91,25.042,-0.106,36200,{"date":1647,"open":1243,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1394,"volume":1284,"transactions":9,"vwap":1650},"2025-10-20",25.19,25.037001,25.148,0.071,{"date":1653,"open":1252,"high":1238,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-17",24.955,25.077,0.225,0.91,14800,{"date":1660,"open":1245,"high":1245,"low":1546,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-16",24.852,-0.278,-1.11,52600,{"date":1666,"open":1667,"high":1668,"low":64,"close":1251,"change":1669,"percent_change":721,"volume":1670,"transactions":9,"vwap":1251},"2025-10-15",25.224,25.25,-0.158,28100,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-14",25.16,25.29,25.288,0.241,0.96,96100,{"date":1680,"open":1250,"high":1238,"low":1525,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-13",25.047001,-0.111,-0.44,22600,{"date":1686,"open":1687,"high":1688,"low":1637,"close":1689,"change":903,"percent_change":240,"volume":1075,"transactions":9,"vwap":1689},"2025-10-10",25.28,25.3,25.158,{"date":1691,"open":1692,"high":1692,"low":1648,"close":1231,"change":824,"percent_change":715,"volume":1693,"transactions":9,"vwap":1231},"2025-10-09",25.36,22100,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1237,"change":644,"percent_change":645,"volume":1400,"transactions":9,"vwap":1237},"2025-10-08",25.43,25.231,{"date":1699,"open":1231,"high":706,"low":1700,"close":1701,"change":231,"percent_change":1183,"volume":1702,"transactions":9,"vwap":1701},"2025-10-07",25.185,25.34,97000,{"date":1704,"open":1705,"high":1637,"low":1625,"close":1258,"change":1706,"percent_change":884,"volume":1707,"transactions":9,"vwap":1258},"2025-10-06",25.115,-0.105,41400,{"date":1709,"open":1258,"high":1674,"low":1258,"close":1710,"change":1711,"percent_change":1003,"volume":950,"transactions":9,"vwap":1710},"2025-10-03",25.215,0.188,{"date":1713,"open":1714,"high":1258,"low":64,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-02",25.083,25.027,-0.133,-0.53,31300,{"date":1720,"open":1231,"high":1721,"low":1245,"close":1673,"change":678,"percent_change":1476,"volume":1722,"transactions":9,"vwap":1673},"2025-10-01",25.243,15700,{"date":1724,"open":1243,"high":1668,"low":1637,"close":1668,"change":1725,"percent_change":1003,"volume":1726,"transactions":9,"vwap":1668},"2025-09-30",0.187,2900,{"date":1728,"open":1625,"high":1493,"low":1480,"close":1729,"change":1730,"percent_change":615,"volume":1731,"transactions":9,"vwap":1729},"2025-09-29",25.063,-0.047,126000,{"date":1733,"open":1625,"high":1734,"low":1250,"close":1258,"change":889,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1258},"2025-09-26",25.121,0.72,108800,{"date":1738,"open":1245,"high":749,"low":1498,"close":1422,"change":960,"percent_change":587,"volume":1739,"transactions":9,"vwap":1422},"2025-09-25",151000,{"date":1741,"open":1475,"high":1742,"low":1475,"close":1525,"change":1743,"percent_change":529,"volume":1744,"transactions":9,"vwap":1525},"2025-09-24",24.992,0.084,27900,{"date":1746,"open":1747,"high":1642,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-09-23",24.77,24.896,0.104,0.42,147800,{"date":1753,"open":1301,"high":1301,"low":1754,"close":1755,"change":1093,"percent_change":679,"volume":1178,"transactions":9,"vwap":1755},"2025-09-22",24.696,24.792,{"date":1757,"open":1250,"high":1250,"low":1288,"close":1758,"change":425,"percent_change":426,"volume":1597,"transactions":9,"vwap":1758},"2025-09-19",24.879,{"date":1760,"open":1428,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1088,"volume":1765,"transactions":9,"vwap":1763},"2025-09-18",25.41,24.854,24.869,-0.131,45000,{"date":1767,"open":1480,"high":759,"low":1480,"close":64,"change":1768,"percent_change":1027,"volume":1769,"transactions":9,"vwap":64},"2025-09-17",0.126,14100,{"date":1771,"open":1620,"high":1620,"low":1772,"close":1772,"change":1773,"percent_change":1476,"volume":1597,"transactions":9,"vwap":1772},"2025-09-16",24.874,-0.091,{"date":1775,"open":1648,"high":1648,"low":1480,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-09-15",24.965,-0.179,-0.71,13600,{"date":1781,"open":1243,"high":1648,"low":1258,"close":1782,"change":1783,"percent_change":396,"volume":1784,"transactions":9,"vwap":1782},"2025-09-12",25.144,-0.036,24000,{"date":1786,"open":1484,"high":1648,"low":1620,"close":1243,"change":1787,"percent_change":689,"volume":1788,"transactions":9,"vwap":1243},"2025-09-11",0.203,2509800,{"date":1790,"open":1525,"high":1226,"low":1266,"close":1791,"change":1792,"percent_change":600,"volume":746,"transactions":9,"vwap":1791},"2025-09-10",24.977,-0.009,{"date":1794,"open":1266,"high":1260,"low":1266,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-09-09",24.986,0.106,0.43,70400,{"date":1800,"open":1480,"high":1480,"low":1265,"close":1266,"change":601,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1266},"2025-09-08",-0.6,89800,{"date":1804,"open":1648,"high":1648,"low":1805,"close":1618,"change":1465,"percent_change":721,"volume":1806,"transactions":9,"vwap":1618},"2025-09-05",24.95,101400,{"date":1808,"open":1687,"high":1687,"low":749,"close":1700,"change":1809,"percent_change":14,"volume":1810,"transactions":9,"vwap":1700},"2025-09-04",0.062,28000,{"date":1812,"open":1813,"high":1814,"low":1620,"close":1814,"change":1815,"percent_change":328,"volume":1816,"transactions":9,"vwap":1814},"2025-09-03",25.059999,25.123,-0.084,3000,{"date":1818,"open":1668,"high":1668,"low":1819,"close":1820,"change":1199,"percent_change":788,"volume":1821,"transactions":9,"vwap":1820},"2025-09-02",25.169,25.207,8600,{"date":1823,"open":1244,"high":1701,"low":1244,"close":1824,"change":1419,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-08-29",25.293,0.36,135200,{"date":1828,"open":1239,"high":757,"low":1829,"close":1830,"change":1831,"percent_change":213,"volume":1832,"transactions":9,"vwap":1830},"2025-08-28",25.084999,25.202,-0.069,3600,{"date":1834,"open":1237,"high":1237,"low":757,"close":1835,"change":1836,"percent_change":426,"volume":1837,"transactions":9,"vwap":1835},"2025-08-27",25.271,0.011,5900,{"date":1839,"open":1701,"high":1701,"low":1840,"close":751,"change":1199,"percent_change":788,"volume":1841,"transactions":9,"vwap":751},"2025-08-26",25.193,195800,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1200,"transactions":9,"vwap":1846},"2025-08-25",25.55,25.31,25.346,-0.195,-0.76,{"date":1850,"open":1851,"high":742,"low":299,"close":1852,"change":600,"percent_change":338,"volume":1853,"transactions":9,"vwap":1852},"2025-08-22",25.725,25.541,13200,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":494,"volume":1859,"transactions":9,"vwap":1857},"2025-08-21",25.65,25.581,-0.056,16600,{"date":1861,"open":1862,"high":373,"low":1862,"close":1863,"change":1725,"percent_change":38,"volume":1864,"transactions":9,"vwap":1863},"2025-08-20",25.61,25.637,20200,{"date":1866,"open":1231,"high":1867,"low":1231,"close":1867,"change":573,"percent_change":1431,"volume":1868,"transactions":9,"vwap":1867},"2025-08-19",25.45,16700,{"date":1870,"open":1668,"high":1687,"low":1243,"close":1871,"change":960,"percent_change":587,"volume":1872,"transactions":9,"vwap":1871},"2025-08-18",25.23,14500,{"date":1874,"open":1845,"high":288,"low":1239,"close":1687,"change":1875,"percent_change":187,"volume":1876,"transactions":9,"vwap":1687},"2025-08-15",0.049,136900,{"date":1878,"open":757,"high":1668,"low":1637,"close":1697,"change":426,"percent_change":502,"volume":1879,"transactions":9,"vwap":1697},"2025-08-14",65700,{"date":1881,"open":1251,"high":1882,"low":1245,"close":1882,"change":1883,"percent_change":565,"volume":1884,"transactions":9,"vwap":1882},"2025-08-13",25.191,0.078,10200,{"date":1886,"open":1887,"high":1887,"low":1618,"close":1888,"change":1889,"percent_change":106,"volume":1890,"transactions":9,"vwap":1888},"2025-08-12",25.63,25.113,0.014,11000,{"date":1892,"open":1243,"high":1243,"low":1260,"close":1489,"change":730,"percent_change":752,"volume":1893,"transactions":9,"vwap":1489},"2025-08-11",2400,{"date":1895,"open":1258,"high":1245,"low":1896,"close":1484,"change":1897,"percent_change":223,"volume":1779,"transactions":9,"vwap":1484},"2025-08-08",25.038,0.143,{"date":1899,"open":1428,"high":1480,"low":1266,"close":1900,"change":1901,"percent_change":222,"volume":1902,"transactions":9,"vwap":1900},"2025-08-07",24.927,0.037,9700,{"date":1904,"open":1260,"high":1260,"low":1374,"close":1374,"change":1905,"percent_change":356,"volume":1323,"transactions":9,"vwap":1374},"2025-08-06",0.066,{"date":1907,"open":1498,"high":1428,"low":1265,"close":1908,"change":1909,"percent_change":984,"volume":1910,"transactions":9,"vwap":1908},"2025-08-05",24.824,-0.076,203900,{"date":1912,"open":1276,"high":1475,"low":1276,"close":1475,"change":1913,"percent_change":1003,"volume":1914,"transactions":9,"vwap":1475},"2025-08-04",0.185,30100,{"date":1916,"open":1747,"high":1747,"low":1413,"close":1290,"change":1917,"percent_change":804,"volume":1486,"transactions":9,"vwap":1290},"2025-08-01",-0.045,{"date":1919,"open":1308,"high":1480,"low":1411,"close":1411,"change":1889,"percent_change":106,"volume":1920,"transactions":9,"vwap":1411},"2025-07-31",68700,{"date":1922,"open":1265,"high":1546,"low":1307,"close":1923,"change":1924,"percent_change":231,"volume":1925,"transactions":9,"vwap":1923},"2025-07-30",24.746,0.056,50500,{"date":1927,"open":1928,"high":1283,"low":1928,"close":1267,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1267},"2025-07-29",24.633,0.113,0.46,7800,{"date":1933,"open":1280,"high":1411,"low":1321,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-07-28",24.577,-0.358,-1.44,6800,{"date":1939,"open":1940,"high":1805,"low":1527,"close":1541,"change":355,"percent_change":1394,"volume":1941,"transactions":9,"vwap":1541},"2025-07-25",24.897,4500,{"date":1943,"open":1266,"high":1266,"low":1944,"close":1945,"change":1946,"percent_change":408,"volume":1947,"transactions":9,"vwap":1945},"2025-07-24",24.829,24.865,-0.079,48800,{"date":1949,"open":1422,"high":1950,"low":1385,"close":1950,"change":1951,"percent_change":804,"volume":1952,"transactions":9,"vwap":1950},"2025-07-23",24.944,-0.044,9900,{"date":1954,"open":1428,"high":1250,"low":1498,"close":1955,"change":1951,"percent_change":804,"volume":1956,"transactions":9,"vwap":1955},"2025-07-22",24.988,15500,{"date":1958,"open":1959,"high":1251,"low":1618,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-07-21",25.033001,25.032,0.167,0.67,206800,{"date":1965,"open":1374,"high":1373,"low":1966,"close":1945,"change":1909,"percent_change":737,"volume":1853,"transactions":9,"vwap":1945},"2025-07-18",24.856,{"date":1968,"open":64,"high":64,"low":1385,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-07-17",24.941,-0.099,-0.4,3100,{"date":1974,"open":1541,"high":1975,"low":1475,"close":1260,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1260},"2025-07-16",25.065001,0.118,0.47,8200,{"date":1980,"open":64,"high":1250,"low":1475,"close":1981,"change":1346,"percent_change":460,"volume":1982,"transactions":9,"vwap":1981},"2025-07-15",24.922,4300,{"date":176,"open":1493,"high":759,"low":1250,"close":1829,"change":1109,"percent_change":290,"volume":1893,"transactions":9,"vwap":1829}]