[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXIG":3,"homepage-market-summary":27,"stock-historical-GXIG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GXIG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Investment Grade Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3921,1.272,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.59,23.48,0.11,0.47,600.003357,27.36,23.275,10799.471420892,7.7,326,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},33666,10974967.855223,-6.14,"2025-06-17",[177,180,189,196,203,214,224,232,240,249,258,266,274,283,290,297,305,312,320,327,334,341,347,355,362,369,376,384,391,397,405,413,419,426,432,439,446,455,461,468,473,479,486,495,501,509,515,522,530,535,541,549,556,562,570,577,584,589,596,604,609,616,624,630,638,645,653,660,665,674,681,685,691,697,703,708,715,718,723,731,739,743,749,754,761,765,768,773,777,783,786,791,796,802,808,814,819,824,828,833,837,841,847,850,857,861,866,868,871,876,880,885,889,892,896,900,903,910,915,920,924,930,933,936,942,945,951,955,957,961,964,969,974,979,982,987,992,996,1000,1003,1007,1010,1014,1017,1022,1030,1036,1040,1043,1047,1051,1054,1061,1066,1069,1073,1076,1082,1087,1091,1095,1099,1102,1106,1111,1117,1122,1127,1130,1137,1141,1147,1150,1155,1159,1162,1166,1169,1172,1176,1182,1188,1193,1199,1202,1206,1208,1212,1217,1220,1223,1226,1231,1239,1245,1250,1256,1262,1266,1269,1271,1277,1281,1283,1286,1290,1294,1297,1302,1304,1307,1312,1316,1321,1329,1335,1339,1342,1347,1351,1357,1361,1363,1367,1372,1377,1381,1386,1391,1397,1401,1408,1414,1422,1427,1433,1438,1442,1446,1451,1456,1462,1468,1473,1477,1481,1485,1489,1492,1496,1499,1503,1506,1510,1514,1519,1522,1525,1529,1533,1537,1540,1544,1549,1553,1557,1561,1564,1566,1569,1572,1576,1580,1585,1588,1591,1593,1596,1599,1602,1607,1611,1613,1616,1619,1622,1626,1629,1631,1633,1636,1639,1643,1646,1650,1656,1660,1664,1668,1671,1674,1677,1681,1684,1688,1691,1694,1697,1702,1706,1711,1715,1720,1723,1727,1730,1733,1736,1739,1743,1747,1751,1757,1760,1763,1767],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},26,23.5826,{"date":181,"open":182,"high":183,"low":182,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",23.415,23.49,-0.1144,-0.48,1272.2222,39,23.4797,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":62,"vwap":195},"2026-09-30",23.5944,-0.0089,-0.04,523.1802,23.5724,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":178,"vwap":202},"2026-09-29",23.6033,-0.0212,-0.09,49.1802,23.5793,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",23.64,23.65,23.61,23.6245,-0.1355,-0.57,1919.1802,44,23.6334,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",23.71,23.76,23.7,-0.015,-0.06,8870.2002,40,23.7526,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":185,"volume":229,"transactions":230,"vwap":231},"2026-09-24",23.78,23.775,-0.115,1105.1802,35,23.7836,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",23.89,-0.2311,-0.96,129.1802,33,23.9486,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",24.1,24.1211,0.0209,0.09,634.1802,30,24.1004,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",24.08,24.1002,0.0552,0.23,890.228555,36,24.0802,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",24.045,-0.074,-0.31,20.01388,21,24.0482,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",24.119,0.1309,0.55,25.1802,24,24.096,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",23.99,23.9881,0.0281,0.12,154.1802,29,24.0113,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":178,"vwap":289},"2026-09-15",23.96,0.01,0.04,173.1802,23.8972,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":193,"volume":294,"transactions":295,"vwap":296},"2026-09-14",23.95,-0.0097,263.3042,28,23.944,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",23.9597,-0.0367,-0.15,41.138551,23,23.9882,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":178,"vwap":311},"2026-09-10",23.9964,-0.1785,-0.74,155.1802,24.0477,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":262,"volume":318,"transactions":247,"vwap":319},"2026-09-09",24.15,24.1749,24.14,-0.0751,1594.6282,24.1443,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":279,"volume":325,"transactions":295,"vwap":326},"2026-09-08",24.215,24.25,0.03,2974.138534,24.2519,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":62,"vwap":333},"2026-09-04",24.22,-0.005,-0.02,82.138946,24.2305,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":272,"vwap":340},"2026-09-03",24.225,0.0399,0.16,76.1802,24.2354,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":287,"volume":345,"transactions":264,"vwap":346},"2026-09-02",24.1851,0.0101,48.1802,24.4791,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":272,"vwap":354},"2026-09-01",24.2078,24.175,-0.2201,-0.9,850.1802,24.2067,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":62,"vwap":361},"2026-08-31",24.3951,0.005,0.02,107.1802,24.3968,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":264,"vwap":368},"2026-08-28",24.3901,-0.095,-0.39,19.1802,24.4301,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":287,"volume":373,"transactions":374,"vwap":375},"2026-08-27",24.4851,0.0094,41.1802,22,24.483,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":62,"vwap":383},"2026-08-26",24.48,24.4757,-0.0244,-0.1,141.1802,24.4671,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":62,"vwap":390},"2026-08-25",24.5001,0.1301,0.53,111.1802,24.4596,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":287,"percent_change":338,"volume":394,"transactions":395,"vwap":396},"2026-08-24",24.37,16.1802,18,24.3577,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-21",24.33,-0.0296,-0.12,26.1802,20,24.3251,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":62,"vwap":412},"2026-08-20",24.36,24.3596,-0.0705,-0.29,210.1802,24.3616,{"date":414,"open":415,"high":415,"low":368,"close":368,"change":416,"percent_change":20,"volume":417,"transactions":272,"vwap":418},"2026-08-19",24.435,0.115,396.1802,24.4349,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":303,"vwap":425},"2026-08-18",24.3151,0.0451,0.19,21.1802,24.2756,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":401,"percent_change":429,"volume":430,"transactions":247,"vwap":431},"2026-08-17",24.27,-0.49,1070.1802,24.2789,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":193,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-14",24.39,-0.16,106.3846,27,24.4075,{"date":440,"open":441,"high":442,"low":393,"close":441,"change":287,"percent_change":338,"volume":443,"transactions":444,"vwap":445},"2026-08-13",24.43,24.495,13605.1802,184,24.4443,{"date":447,"open":441,"high":448,"low":449,"close":434,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-12",24.46,24.34,0.05,0.21,49805.1802,497,24.4016,{"date":456,"open":457,"high":457,"low":449,"close":449,"change":286,"percent_change":287,"volume":458,"transactions":459,"vwap":460},"2026-08-11",24.365,1439.1802,32,24.3608,{"date":462,"open":463,"high":463,"low":399,"close":399,"change":464,"percent_change":465,"volume":466,"transactions":374,"vwap":467},"2026-08-10",24.44,-0.11,-0.45,837.2212,24.4384,{"date":469,"open":463,"high":463,"low":463,"close":463,"change":359,"percent_change":470,"volume":471,"transactions":374,"vwap":472},"2026-08-07",0.08,38.1802,24.4448,{"date":474,"open":415,"high":415,"low":475,"close":475,"change":476,"percent_change":410,"volume":477,"transactions":247,"vwap":478},"2026-08-06",24.42,-0.07,140.1802,24.4347,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":358,"percent_change":359,"volume":484,"transactions":256,"vwap":485},"2026-08-05",24.5,24.475,24.49,866.3822,24.4896,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",24.45,24.485,0.125,0.51,5456.1802,34,24.4513,{"date":496,"open":407,"high":407,"low":407,"close":407,"change":497,"percent_change":401,"volume":498,"transactions":499,"vwap":500},"2026-08-03",-0.03,8201.1802,69,24.2774,{"date":502,"open":503,"high":504,"low":503,"close":434,"change":505,"percent_change":506,"volume":507,"transactions":178,"vwap":508},"2026-07-31",24.375,24.396,-0.05,-0.2,351.1802,24.3887,{"date":510,"open":511,"high":463,"low":511,"close":463,"change":512,"percent_change":19,"volume":513,"transactions":303,"vwap":514},"2026-07-30",24.41,0.0279,1327.8626,24.4101,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":264,"vwap":521},"2026-07-29",24.4121,-0.1078,-0.44,34.1802,24.451,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",24.5199,0.0799,0.33,16.2302,19,24.4823,{"date":531,"open":441,"high":463,"low":532,"close":463,"change":450,"percent_change":451,"volume":533,"transactions":178,"vwap":534},"2026-07-27",24.421,528.1802,24.4322,{"date":536,"open":537,"high":537,"low":434,"close":434,"change":538,"percent_change":193,"volume":539,"transactions":62,"vwap":540},"2026-07-24",24.4,-0.0102,251.1802,24.3997,{"date":542,"open":463,"high":463,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":256,"vwap":548},"2026-07-23",24.38,24.4002,-0.0998,-0.41,2712.1802,24.4292,{"date":550,"open":551,"high":551,"low":481,"close":481,"change":552,"percent_change":553,"volume":554,"transactions":62,"vwap":555},"2026-07-22",24.55,-0.035,-0.14,1162.1802,24.5178,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":553,"volume":560,"transactions":264,"vwap":561},"2026-07-21",24.535,-0.0352,18.1802,24.5433,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":62,"vwap":569},"2026-07-20",24.5999,24.5702,-0.0848,-0.34,444.1802,24.6005,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":104,"volume":575,"transactions":374,"vwap":576},"2026-07-17",24.6899,24.655,0.0148,422.2432,24.6887,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":193,"volume":582,"transactions":303,"vwap":583},"2026-07-16",24.64,24.6402,-0.0103,809.9462,24.6394,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":451,"volume":424,"transactions":528,"vwap":588},"2026-07-15",24.6505,0.0505,24.6364,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":528,"vwap":595},"2026-07-14",24.6,0.0737,0.3,27.1802,24.5967,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":62,"vwap":603},"2026-07-13",24.57,24.5263,-0.0947,-0.38,236.1802,24.5647,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":435,"volume":608,"transactions":9,"vwap":606},"2026-07-10",24.621,-0.039,15900,{"date":610,"open":611,"high":612,"low":613,"close":611,"change":614,"percent_change":109,"volume":615,"transactions":9,"vwap":611},"2026-07-09",24.66,24.67,24.65,-0.003,2000,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":619},"2026-07-08",24.62,24.663,24.61,-0.045,-0.18,800,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-07",24.708,-0.133,-0.54,300,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":633},"2026-07-06",24.83,24.841,24.74,0.101,0.41,5700,{"date":639,"open":640,"high":641,"low":642,"close":634,"change":435,"percent_change":643,"volume":644,"transactions":9,"vwap":634},"2026-07-02",24.8,24.835,24.71,-0.64,95600,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-01",24.87,24.92,24.9,-0.063,-0.25,18900,{"date":654,"open":62,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-30",25.035,24.963,-0.099,-0.4,3600,{"date":661,"open":62,"high":662,"low":62,"close":662,"change":663,"percent_change":470,"volume":664,"transactions":9,"vwap":662},"2026-06-29",25.062,0.021,1400,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-26",25.040001,25.059999,25.030001,25.041,0.025,0.1,900,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":104,"volume":680,"transactions":9,"vwap":678},"2026-06-25",25.01,25.02,25.016001,0.016,700,{"date":682,"open":676,"high":676,"low":683,"close":62,"change":19,"percent_change":684,"volume":680,"transactions":9,"vwap":62},"2026-06-24",24.99,0.44,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":324,"percent_change":279,"volume":690,"transactions":9,"vwap":689},"2026-06-23",24.84,24.93,24.89,9700,{"date":692,"open":632,"high":693,"low":694,"close":693,"change":695,"percent_change":651,"volume":696,"transactions":9,"vwap":693},"2026-06-22",24.86,24.35,-0.062,8100,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-18",24.922,0.045,0.18,100,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":702,"transactions":9,"vwap":705},"2026-06-17",24.877,-0.091,-0.36,{"date":709,"open":688,"high":710,"low":649,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-16",24.98,24.968,0.038,0.15,14300,{"date":716,"open":649,"high":688,"low":649,"close":688,"change":717,"percent_change":717,"volume":637,"transactions":9,"vwap":688},"2026-06-15",0,{"date":719,"open":720,"high":688,"low":720,"close":688,"change":721,"percent_change":193,"volume":722,"transactions":9,"vwap":688},"2026-06-12",24.895,-0.009,26000,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-06-11",24.78,24.939,24.7,0.179,0.72,4200,{"date":732,"open":733,"high":734,"low":642,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-10",24.79,24.82,24.76,-0.046,-0.19,32600,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":254,"volume":702,"transactions":9,"vwap":741},"2026-06-09",24.806,0.056,{"date":744,"open":640,"high":640,"low":745,"close":746,"change":747,"percent_change":220,"volume":748,"transactions":9,"vwap":746},"2026-06-08",24.69,24.75,-0.016,11800,{"date":750,"open":733,"high":733,"low":751,"close":751,"change":627,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-05",24.766,-0.53,400,{"date":755,"open":688,"high":22,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-04",24.01,24.899,0.042,0.17,2500,{"date":762,"open":687,"high":763,"low":687,"close":763,"change":764,"percent_change":737,"volume":702,"transactions":9,"vwap":763},"2026-06-03",24.857,-0.048,{"date":766,"open":649,"high":767,"low":649,"close":767,"change":330,"percent_change":331,"volume":753,"transactions":9,"vwap":767},"2026-06-02",24.905,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":200,"percent_change":707,"volume":772,"transactions":9,"vwap":771},"2026-06-01",24.81,24.91,1300,{"date":774,"open":683,"high":62,"low":683,"close":62,"change":775,"percent_change":104,"volume":776,"transactions":9,"vwap":62},"2026-05-29",0.014,9000,{"date":778,"open":779,"high":780,"low":640,"close":780,"change":781,"percent_change":782,"volume":664,"transactions":9,"vwap":780},"2026-05-28",24.97,24.986,0.066,0.26,{"date":784,"open":688,"high":688,"low":441,"close":648,"change":324,"percent_change":279,"volume":785,"transactions":9,"vwap":648},"2026-05-27",8300,{"date":787,"open":649,"high":649,"low":689,"close":689,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":689},"2026-05-26",0.068,0.27,2800,{"date":792,"open":734,"high":793,"low":23,"close":793,"change":794,"percent_change":701,"volume":795,"transactions":9,"vwap":793},"2026-05-22",24.822,0.044,13300,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":713,"volume":801,"transactions":9,"vwap":799},"2026-05-21",24.72,24.778,0.037,200,{"date":803,"open":591,"high":746,"low":591,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-20",24.741,0.143,0.58,4900,{"date":809,"open":618,"high":618,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-19",24.598,-0.105,-0.43,600,{"date":815,"open":727,"high":816,"low":727,"close":816,"change":817,"percent_change":464,"volume":818,"transactions":9,"vwap":816},"2026-05-18",24.703,-0.028,1200,{"date":820,"open":642,"high":821,"low":642,"close":821,"change":822,"percent_change":823,"volume":807,"transactions":9,"vwap":821},"2026-05-15",24.731,-0.177,-0.71,{"date":825,"open":688,"high":688,"low":649,"close":826,"change":827,"percent_change":245,"volume":170,"transactions":9,"vwap":826},"2026-05-14",24.908,0.023,{"date":829,"open":727,"high":830,"low":727,"close":830,"change":831,"percent_change":832,"volume":608,"transactions":9,"vwap":830},"2026-05-13",24.885,0.035,0.14,{"date":834,"open":835,"high":693,"low":687,"close":835,"change":200,"percent_change":707,"volume":836,"transactions":9,"vwap":835},"2026-05-12",24.85,7000,{"date":838,"open":839,"high":683,"low":839,"close":839,"change":552,"percent_change":553,"volume":840,"transactions":9,"vwap":839},"2026-05-11",24.94,2700,{"date":842,"open":771,"high":843,"low":771,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-08",24.975,0.07,0.28,10000,{"date":848,"open":62,"high":62,"low":767,"close":767,"change":220,"percent_change":849,"volume":818,"transactions":9,"vwap":767},"2026-05-07",-0.24,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":245,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-06",24.96,24.985,24.965,0.36,12900,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":782,"volume":702,"transactions":9,"vwap":859},"2026-05-05",24.875,0.065,{"date":862,"open":734,"high":734,"low":863,"close":770,"change":864,"percent_change":865,"volume":813,"transactions":9,"vwap":770},"2026-05-04",24.785,-0.08,-0.32,{"date":867,"open":689,"high":689,"low":689,"close":689,"change":864,"percent_change":865,"volume":702,"transactions":9,"vwap":689},"2026-05-01",{"date":869,"open":779,"high":779,"low":779,"close":779,"change":671,"percent_change":672,"volume":870,"transactions":9,"vwap":779},"2026-04-30",500,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":702,"transactions":9,"vwap":873},"2026-04-29",24.945,-0.055,-0.22,{"date":877,"open":683,"high":62,"low":683,"close":62,"change":878,"percent_change":401,"volume":879,"transactions":9,"vwap":62},"2026-04-28",-0.031,102200,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":849,"volume":813,"transactions":9,"vwap":883},"2026-04-27",25.08,25.031,-0.059,{"date":886,"open":882,"high":887,"low":882,"close":887,"change":888,"percent_change":104,"volume":702,"transactions":9,"vwap":887},"2026-04-24",25.09,0.015,{"date":890,"open":887,"high":887,"low":891,"close":891,"change":219,"percent_change":220,"volume":680,"transactions":9,"vwap":891},"2026-04-23",25.075001,{"date":893,"open":894,"high":894,"low":887,"close":887,"change":895,"percent_change":109,"volume":615,"transactions":9,"vwap":887},"2026-04-22",25.12,-0.002,{"date":897,"open":894,"high":894,"low":898,"close":898,"change":899,"percent_change":812,"volume":673,"transactions":9,"vwap":898},"2026-04-21",25.091999,-0.108,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":324,"percent_change":279,"volume":702,"transactions":9,"vwap":902},"2026-04-20",25.2,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":416,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-17",25.13,25.18,25.17,0.46,1700,{"date":911,"open":887,"high":887,"low":912,"close":912,"change":913,"percent_change":914,"volume":813,"transactions":9,"vwap":912},"2026-04-16",25.055,-0.075,-0.3,{"date":916,"open":917,"high":918,"low":917,"close":905,"change":109,"percent_change":193,"volume":919,"transactions":9,"vwap":905},"2026-04-15",25.1,25.14,9400,{"date":921,"open":62,"high":918,"low":62,"close":918,"change":922,"percent_change":451,"volume":923,"transactions":9,"vwap":918},"2026-04-14",0.052,5000,{"date":925,"open":62,"high":926,"low":62,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-13",25.087999,0.093,0.37,1600,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":864,"percent_change":865,"volume":702,"transactions":9,"vwap":932},"2026-04-10",24.995,{"date":934,"open":677,"high":891,"low":677,"close":891,"change":935,"percent_change":759,"volume":929,"transactions":9,"vwap":891},"2026-04-09",0.043,{"date":937,"open":905,"high":905,"low":676,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-08",25.032,0.072,0.29,6400,{"date":943,"open":647,"high":779,"low":647,"close":852,"change":359,"percent_change":470,"volume":944,"transactions":9,"vwap":852},"2026-04-07",4000,{"date":946,"open":947,"high":683,"low":688,"close":839,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":839},"2026-04-06",24.95,-0.042,-0.17,21300,{"date":952,"open":689,"high":953,"low":689,"close":953,"change":939,"percent_change":940,"volume":954,"transactions":9,"vwap":953},"2026-04-02",24.982,2400,{"date":956,"open":648,"high":648,"low":771,"close":771,"change":864,"percent_change":865,"volume":702,"transactions":9,"vwap":771},"2026-04-01",{"date":958,"open":648,"high":683,"low":648,"close":683,"change":959,"percent_change":960,"volume":664,"transactions":9,"vwap":683},"2026-03-31",0.155,0.62,{"date":962,"open":963,"high":963,"low":641,"close":641,"change":416,"percent_change":20,"volume":753,"transactions":9,"vwap":641},"2026-03-30",24.861,{"date":965,"open":966,"high":735,"low":966,"close":798,"change":967,"percent_change":506,"volume":968,"transactions":9,"vwap":798},"2026-03-27",24.701,-0.049,6500,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":702,"transactions":9,"vwap":971},"2026-03-26",24.769,-0.161,-0.65,{"date":975,"open":976,"high":726,"low":976,"close":688,"change":977,"percent_change":978,"volume":753,"transactions":9,"vwap":688},"2026-03-25",24.925,0.077,0.31,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":621,"percent_change":622,"volume":702,"transactions":9,"vwap":981},"2026-03-24",24.853,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":702,"transactions":9,"vwap":984},"2026-03-23",24.898,0.133,0.54,{"date":988,"open":734,"high":734,"low":989,"close":989,"change":990,"percent_change":991,"volume":680,"transactions":9,"vwap":989},"2026-03-20",24.765,-0.235,-0.94,{"date":993,"open":994,"high":62,"low":994,"close":62,"change":245,"percent_change":855,"volume":995,"transactions":9,"vwap":62},"2026-03-19",24.915,2200,{"date":997,"open":932,"high":932,"low":649,"close":771,"change":998,"percent_change":999,"volume":772,"transactions":9,"vwap":771},"2026-03-18",-0.125,-0.5,{"date":1001,"open":779,"high":655,"low":779,"close":655,"change":1002,"percent_change":986,"volume":680,"transactions":9,"vwap":655},"2026-03-17",0.135,{"date":1004,"open":649,"high":649,"low":649,"close":649,"change":104,"percent_change":1005,"volume":1006,"transactions":9,"vwap":649},"2026-03-16",0.24,1100,{"date":1008,"open":779,"high":683,"low":734,"close":687,"change":621,"percent_change":622,"volume":1009,"transactions":9,"vwap":687},"2026-03-13",1900,{"date":1011,"open":688,"high":688,"low":830,"close":830,"change":1012,"percent_change":1013,"volume":623,"transactions":9,"vwap":830},"2026-03-12",-0.155,-0.62,{"date":1015,"open":669,"high":667,"low":669,"close":667,"change":949,"percent_change":1016,"volume":813,"transactions":9,"vwap":667},"2026-03-11",-0.67,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":381,"percent_change":658,"volume":1006,"transactions":9,"vwap":1021},"2026-03-10",25.26,25.29,25.21,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-09",25.255,25.32,25.31,0.085,0.34,10700,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":680,"transactions":9,"vwap":1033},"2026-03-06",25.15,25.225,-0.065,-0.26,{"date":1037,"open":1020,"high":1020,"low":1020,"close":1020,"change":1038,"percent_change":1039,"volume":801,"transactions":9,"vwap":1020},"2026-03-05",-0.068,-0.27,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":895,"percent_change":109,"volume":753,"transactions":9,"vwap":1042},"2026-03-04",25.358,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":331,"percent_change":864,"volume":813,"transactions":9,"vwap":1046},"2026-03-03",25.318,25.36,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":949,"percent_change":1016,"volume":870,"transactions":9,"vwap":1050},"2026-03-02",25.35,25.38,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":359,"percent_change":470,"volume":813,"transactions":9,"vwap":1053},"2026-02-27",25.55,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":286,"percent_change":287,"volume":1060,"transactions":9,"vwap":1059},"2026-02-26",25.511,25.54,25.51,25.53,7200,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":717,"percent_change":717,"volume":1065,"transactions":9,"vwap":1064},"2026-02-25",25.5,25.52,40100,{"date":1067,"open":1058,"high":1059,"low":905,"close":1064,"change":109,"percent_change":193,"volume":1068,"transactions":9,"vwap":1064},"2026-02-24",3700,{"date":1070,"open":1058,"high":1071,"low":1063,"close":1059,"change":324,"percent_change":279,"volume":1072,"transactions":9,"vwap":1059},"2026-02-23",25.569,3900,{"date":1074,"open":1063,"high":1058,"low":1063,"close":1063,"change":817,"percent_change":464,"volume":1075,"transactions":9,"vwap":1063},"2026-02-20",11400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":287,"volume":790,"transactions":9,"vwap":1079},"2026-02-19",25.495,25.528,25.49,0.009,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":331,"volume":813,"transactions":9,"vwap":1085},"2026-02-18",25.515,25.519,-0.006,{"date":1088,"open":1064,"high":1089,"low":1058,"close":1089,"change":679,"percent_change":104,"volume":1090,"transactions":9,"vwap":1089},"2026-02-17",25.525,5600,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":149,"volume":702,"transactions":9,"vwap":1093},"2026-02-13",25.509,0.088,{"date":1096,"open":1046,"high":1097,"low":1049,"close":1097,"change":635,"percent_change":124,"volume":1098,"transactions":9,"vwap":1097},"2026-02-12",25.421,20200,{"date":1100,"open":1049,"high":1049,"low":1019,"close":1025,"change":497,"percent_change":401,"volume":1101,"transactions":9,"vwap":1025},"2026-02-11",19100,{"date":1103,"open":1046,"high":1050,"low":1104,"close":1049,"change":104,"percent_change":1005,"volume":1105,"transactions":9,"vwap":1049},"2026-02-10",25.34,16900,{"date":1107,"open":1108,"high":1108,"low":1020,"close":1020,"change":1109,"percent_change":193,"volume":1110,"transactions":9,"vwap":1020},"2026-02-09",25.3,-0.011,61900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":663,"percent_change":470,"volume":1116,"transactions":9,"vwap":1114},"2026-02-06",25.28,25.301,25.27,4500,{"date":1118,"open":1119,"high":1020,"low":1120,"close":1113,"change":1121,"percent_change":144,"volume":714,"transactions":9,"vwap":1113},"2026-02-05",25.22,25.19,0.095,{"date":1123,"open":902,"high":902,"low":1124,"close":1125,"change":330,"percent_change":331,"volume":1126,"transactions":9,"vwap":1125},"2026-02-04",25.16,25.185,7400,{"date":1128,"open":902,"high":902,"low":1129,"close":1120,"change":193,"percent_change":435,"volume":1060,"transactions":9,"vwap":1120},"2026-02-03",25.07,{"date":1131,"open":1132,"high":1132,"low":902,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-02",25.25,25.23,-0.13,-0.51,3500,{"date":1138,"open":1020,"high":1050,"low":1020,"close":1046,"change":1139,"percent_change":844,"volume":1140,"transactions":9,"vwap":1046},"2026-01-30",0.017,35700,{"date":1142,"open":1020,"high":1143,"low":1020,"close":1144,"change":1145,"percent_change":497,"volume":1146,"transactions":9,"vwap":1144},"2026-01-29",25.345,25.343,-0.007,13900,{"date":1148,"open":1025,"high":1049,"low":1025,"close":1049,"change":109,"percent_change":193,"volume":1149,"transactions":9,"vwap":1049},"2026-01-28",49700,{"date":1151,"open":1152,"high":1153,"low":1104,"close":1046,"change":331,"percent_change":864,"volume":1154,"transactions":9,"vwap":1046},"2026-01-27",25.381,25.391,55900,{"date":1156,"open":1026,"high":1157,"low":1026,"close":1050,"change":717,"percent_change":717,"volume":1158,"transactions":9,"vwap":1050},"2026-01-26",25.41,28300,{"date":1160,"open":1161,"high":1161,"low":1049,"close":1050,"change":359,"percent_change":470,"volume":623,"transactions":9,"vwap":1050},"2026-01-23",25.39,{"date":1163,"open":1104,"high":1046,"low":1020,"close":1046,"change":1164,"percent_change":423,"volume":1165,"transactions":9,"vwap":1046},"2026-01-22",0.047,5900,{"date":1167,"open":1119,"high":1168,"low":1021,"close":1168,"change":927,"percent_change":928,"volume":1075,"transactions":9,"vwap":1168},"2026-01-21",25.313,{"date":1170,"open":1021,"high":1119,"low":907,"close":1119,"change":464,"percent_change":812,"volume":1171,"transactions":9,"vwap":1119},"2026-01-20",13500,{"date":1173,"open":1026,"high":1104,"low":1026,"close":1174,"change":967,"percent_change":737,"volume":1175,"transactions":9,"vwap":1174},"2026-01-16",25.33,11100,{"date":1177,"open":1178,"high":1064,"low":1179,"close":1179,"change":1180,"percent_change":506,"volume":1181,"transactions":9,"vwap":1179},"2026-01-15",25.42,25.379,-0.052,5100,{"date":1183,"open":1184,"high":1185,"low":1108,"close":1185,"change":1186,"percent_change":144,"volume":1187,"transactions":9,"vwap":1185},"2026-01-14",25.4,25.431,0.096,7100,{"date":1189,"open":1108,"high":1104,"low":1108,"close":1190,"change":1191,"percent_change":451,"volume":1192,"transactions":9,"vwap":1190},"2026-01-13",25.335,0.054,5800,{"date":1194,"open":1025,"high":1174,"low":1115,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-01-12",25.281,-0.054,-0.21,9100,{"date":1200,"open":1020,"high":1049,"low":1020,"close":1190,"change":860,"percent_change":782,"volume":1201,"transactions":9,"vwap":1190},"2026-01-09",15500,{"date":1203,"open":1204,"high":1115,"low":1132,"close":1115,"change":497,"percent_change":401,"volume":1205,"transactions":9,"vwap":1115},"2026-01-08",25.266,33400,{"date":1207,"open":1174,"high":1174,"low":1108,"close":1108,"change":505,"percent_change":506,"volume":870,"transactions":9,"vwap":1108},"2026-01-07",{"date":1209,"open":1132,"high":1049,"low":1210,"close":1049,"change":470,"percent_change":139,"volume":1211,"transactions":9,"vwap":1049},"2026-01-06",25.241,270000,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1115,"change":286,"percent_change":287,"volume":1216,"transactions":9,"vwap":1115},"2026-01-05",25.24,25.329,95500,{"date":1218,"open":1019,"high":1019,"low":1021,"close":1019,"change":219,"percent_change":220,"volume":1219,"transactions":9,"vwap":1019},"2026-01-02",53100,{"date":1221,"open":1020,"high":1020,"low":1222,"close":1222,"change":1034,"percent_change":1035,"volume":801,"transactions":9,"vwap":1222},"2025-12-31",25.275,{"date":1224,"open":1046,"high":1046,"low":1108,"close":1104,"change":812,"percent_change":1225,"volume":680,"transactions":9,"vwap":1104},"2025-12-30",-1.67,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1228,"change":359,"percent_change":470,"volume":690,"transactions":9,"vwap":1228},"2025-12-29",25.77,25.78,25.74,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2025-12-26",25.85,25.72,25.75,-0.427,-1.63,14800,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1198,"transactions":9,"vwap":1242},"2025-12-24",25.65,26.177,0.512,1.99,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":888,"percent_change":104,"volume":944,"transactions":9,"vwap":1248},"2025-12-23",25.6,25.665,25.59,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1241,"change":193,"percent_change":435,"volume":1255,"transactions":9,"vwap":1241},"2025-12-22",25.64,25.67,25.63,6900,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":331,"percent_change":864,"volume":1261,"transactions":9,"vwap":1260},"2025-12-19",25.66,25.7,25.69,5400,{"date":1263,"open":1230,"high":1235,"low":1259,"close":1264,"change":1265,"percent_change":119,"volume":664,"transactions":9,"vwap":1264},"2025-12-18",25.71,0.064,{"date":1267,"open":1258,"high":1258,"low":1268,"close":1268,"change":1196,"percent_change":1197,"volume":753,"transactions":9,"vwap":1268},"2025-12-17",25.646,{"date":1270,"open":1053,"high":1259,"low":1053,"close":1259,"change":245,"percent_change":149,"volume":1006,"transactions":9,"vwap":1259},"2025-12-16",{"date":1272,"open":1254,"high":1252,"low":1273,"close":1274,"change":1275,"percent_change":476,"volume":1276,"transactions":9,"vwap":1274},"2025-12-15",25.57,25.61,-0.018,22000,{"date":1278,"open":1279,"high":1252,"low":1249,"close":1280,"change":695,"percent_change":849,"volume":696,"transactions":9,"vwap":1280},"2025-12-12",25.62,25.628,{"date":1282,"open":1235,"high":1235,"low":1260,"close":1260,"change":864,"percent_change":262,"volume":1140,"transactions":9,"vwap":1260},"2025-12-11",{"date":1284,"open":1247,"high":1228,"low":1247,"close":1228,"change":279,"percent_change":20,"volume":1285,"transactions":9,"vwap":1228},"2025-12-10",14600,{"date":1287,"open":1288,"high":1288,"low":1241,"close":1241,"change":1289,"percent_change":200,"volume":790,"transactions":9,"vwap":1241},"2025-12-09",25.68,-0.024,{"date":1291,"open":1259,"high":1259,"low":1254,"close":1292,"change":1293,"percent_change":1035,"volume":623,"transactions":9,"vwap":1292},"2025-12-08",25.674,-0.066,{"date":1295,"open":1259,"high":1230,"low":1296,"close":1230,"change":497,"percent_change":401,"volume":807,"transactions":9,"vwap":1230},"2025-12-05",25.681,{"date":1298,"open":1299,"high":1300,"low":1260,"close":1228,"change":331,"percent_change":864,"volume":1301,"transactions":9,"vwap":1228},"2025-12-04",25.79,25.8,150600,{"date":1303,"open":1229,"high":1300,"low":1228,"close":1299,"change":860,"percent_change":119,"volume":1116,"transactions":9,"vwap":1299},"2025-12-03",{"date":1305,"open":1253,"high":1306,"low":1253,"close":1306,"change":219,"percent_change":220,"volume":818,"transactions":9,"vwap":1306},"2025-12-02",25.725,{"date":1308,"open":1309,"high":1230,"low":1252,"close":1230,"change":875,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1230},"2025-12-01",25.641,-0.85,38500,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":193,"percent_change":301,"volume":170,"transactions":9,"vwap":1315},"2025-11-28",25.953,25.96,{"date":1317,"open":1318,"high":178,"low":1319,"close":178,"change":844,"percent_change":789,"volume":1320,"transactions":9,"vwap":178},"2025-11-26",25.9,25.89,14400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":672,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-11-25",25.83,25.933,25.818,25.93,0.39,25800,{"date":1330,"open":1331,"high":1332,"low":1230,"close":1323,"change":416,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1323},"2025-11-24",25.82,25.86,0.45,112000,{"date":1336,"open":1260,"high":1337,"low":1252,"close":1337,"change":470,"percent_change":978,"volume":1338,"transactions":9,"vwap":1337},"2025-11-21",25.715,12700,{"date":1340,"open":1247,"high":1332,"low":1247,"close":1341,"change":663,"percent_change":470,"volume":637,"transactions":9,"vwap":1341},"2025-11-20",25.635,{"date":1343,"open":1274,"high":1344,"low":1274,"close":1344,"change":1345,"percent_change":450,"volume":1346,"transactions":9,"vwap":1344},"2025-11-19",25.614,0.013,1500,{"date":1348,"open":1057,"high":1349,"low":1057,"close":1349,"change":679,"percent_change":104,"volume":1350,"transactions":9,"vwap":1349},"2025-11-18",25.601,13700,{"date":1352,"open":1254,"high":1254,"low":1053,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-11-17",25.585,0.055,0.22,2900,{"date":1358,"open":1259,"high":1259,"low":1059,"close":1059,"change":200,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1059},"2025-11-14",-0.35,122200,{"date":1362,"open":1274,"high":1279,"low":1274,"close":1279,"change":200,"percent_change":1359,"volume":664,"transactions":9,"vwap":1279},"2025-11-13",{"date":1364,"open":1365,"high":1235,"low":1264,"close":1264,"change":913,"percent_change":410,"volume":1366,"transactions":9,"vwap":1264},"2025-11-12",25.73,52100,{"date":1368,"open":1288,"high":1369,"low":1288,"close":1369,"change":19,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-11-11",25.785,0.43,1800,{"date":1373,"open":1288,"high":1374,"low":1253,"close":1375,"change":109,"percent_change":193,"volume":1376,"transactions":9,"vwap":1375},"2025-11-10",25.719,25.675,6100,{"date":1378,"open":1252,"high":1379,"low":1252,"close":1379,"change":1380,"percent_change":553,"volume":664,"transactions":9,"vwap":1379},"2025-11-07",25.685,-0.036,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":270,"volume":836,"transactions":9,"vwap":1384},"2025-11-06",25.671,25.721,0.141,{"date":1387,"open":1247,"high":1388,"low":1273,"close":1389,"change":657,"percent_change":366,"volume":1390,"transactions":9,"vwap":1389},"2025-11-05",25.651,25.58,14500,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1006,"transactions":9,"vwap":1394},"2025-11-04",25.645,25.679,0.034,0.13,{"date":1398,"open":1288,"high":1288,"low":1279,"close":1393,"change":1399,"percent_change":1400,"volume":1255,"transactions":9,"vwap":1393},"2025-11-03",-0.193,-0.75,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1006,"transactions":9,"vwap":1405},"2025-10-31",25.91,25.801,25.838,0.238,0.93,{"date":1409,"open":1410,"high":178,"low":1247,"close":1247,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1247},"2025-10-30",25.97,-0.449,-1.72,55800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-10-29",26.08,26.16,26.049,-0.137,-0.52,22800,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":287,"volume":1311,"transactions":9,"vwap":1425},"2025-10-28",26.1,26.186,0.011,{"date":1428,"open":1424,"high":1429,"low":1430,"close":1429,"change":1431,"percent_change":672,"volume":1432,"transactions":9,"vwap":1429},"2025-10-27",26.175,26.09,0.026,37200,{"date":1434,"open":1435,"high":1417,"low":1435,"close":1436,"change":1437,"percent_change":782,"volume":659,"transactions":9,"vwap":1436},"2025-10-24",26.12,26.149,0.069,{"date":1439,"open":1440,"high":1417,"low":1440,"close":1416,"change":331,"percent_change":864,"volume":1441,"transactions":9,"vwap":1416},"2025-10-23",26.059999,20000,{"date":1443,"open":1424,"high":1424,"low":1444,"close":1424,"change":1445,"percent_change":200,"volume":1060,"transactions":9,"vwap":1424},"2025-10-22",26.07,-0.023,{"date":1447,"open":1424,"high":1448,"low":1424,"close":1449,"change":1450,"percent_change":19,"volume":1126,"transactions":9,"vwap":1449},"2025-10-21",26.161,26.123,0.028,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":940,"volume":790,"transactions":9,"vwap":1454},"2025-10-20",26.049999,26.094999,0.075,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1196,"percent_change":1197,"volume":1461,"transactions":9,"vwap":1460},"2025-10-17",25.98,26.040001,26.02,21500,{"date":1463,"open":1315,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":139,"volume":1467,"transactions":9,"vwap":1464},"2025-10-16",26.073999,25.95,0.084,9200,{"date":1469,"open":1470,"high":1440,"low":1403,"close":1471,"change":286,"percent_change":287,"volume":1472,"transactions":9,"vwap":1471},"2025-10-15",25.945,25.99,78400,{"date":1474,"open":1319,"high":1458,"low":1475,"close":1458,"change":450,"percent_change":423,"volume":1476,"transactions":9,"vwap":1458},"2025-10-14",25.88,17300,{"date":1478,"open":1233,"high":1326,"low":1300,"close":1326,"change":1479,"percent_change":978,"volume":1480,"transactions":9,"vwap":1326},"2025-10-13",0.079,6600,{"date":1482,"open":1332,"high":1332,"low":1331,"close":1483,"change":1484,"percent_change":701,"volume":1376,"transactions":9,"vwap":1483},"2025-10-10",25.851,0.046,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":875,"volume":702,"transactions":9,"vwap":1487},"2025-10-09",25.805,-0.058,{"date":1490,"open":1475,"high":1475,"low":1491,"close":1491,"change":1145,"percent_change":497,"volume":702,"transactions":9,"vwap":1491},"2025-10-08",25.863,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":935,"percent_change":759,"volume":870,"transactions":9,"vwap":1495},"2025-10-07",25.856,25.87,{"date":1497,"open":1483,"high":1483,"low":1498,"close":1498,"change":864,"percent_change":262,"volume":753,"transactions":9,"vwap":1498},"2025-10-06",25.827,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":506,"volume":702,"transactions":9,"vwap":1501},"2025-10-03",25.907,-0.053,{"date":1504,"open":1319,"high":1315,"low":1247,"close":1315,"change":844,"percent_change":789,"volume":1505,"transactions":9,"vwap":1315},"2025-10-02",7300,{"date":1507,"open":1323,"high":1319,"low":1323,"close":1319,"change":1508,"percent_change":505,"volume":1509,"transactions":9,"vwap":1319},"2025-10-01",-0.014,2600,{"date":1511,"open":1465,"high":1465,"low":1318,"close":1512,"change":747,"percent_change":220,"volume":1513,"transactions":9,"vwap":1512},"2025-09-30",25.904,3300,{"date":1515,"open":1495,"high":1516,"low":1495,"close":1517,"change":104,"percent_change":254,"volume":1518,"transactions":9,"vwap":1517},"2025-09-29",25.959,25.92,14200,{"date":1520,"open":1300,"high":1318,"low":1300,"close":1332,"change":287,"percent_change":713,"volume":1521,"transactions":9,"vwap":1332},"2025-09-26",27900,{"date":1523,"open":1300,"high":1331,"low":1264,"close":1331,"change":331,"percent_change":864,"volume":1524,"transactions":9,"vwap":1331},"2025-09-25",13100,{"date":1526,"open":1475,"high":1318,"low":1527,"close":1527,"change":200,"percent_change":1359,"volume":1528,"transactions":9,"vwap":1527},"2025-09-24",25.84,26400,{"date":1530,"open":1517,"high":1531,"low":1318,"close":1326,"change":758,"percent_change":338,"volume":1532,"transactions":9,"vwap":1326},"2025-09-23",26.23,3200,{"date":1534,"open":1535,"high":1535,"low":1475,"close":1536,"change":1180,"percent_change":506,"volume":1509,"transactions":9,"vwap":1536},"2025-09-22",25.94,25.888,{"date":1538,"open":1326,"high":1535,"low":1326,"close":1535,"change":1539,"percent_change":381,"volume":1509,"transactions":9,"vwap":1535},"2025-09-19",-0.025,{"date":1541,"open":1410,"high":1410,"low":1326,"close":1542,"change":1539,"percent_change":381,"volume":1543,"transactions":9,"vwap":1542},"2025-09-18",25.965,3000,{"date":1545,"open":1546,"high":1547,"low":1471,"close":1471,"change":864,"percent_change":262,"volume":1548,"transactions":9,"vwap":1471},"2025-09-17",26.13,26.35,6300,{"date":1550,"open":1430,"high":1424,"low":1551,"close":1444,"change":331,"percent_change":864,"volume":1552,"transactions":9,"vwap":1444},"2025-09-16",26.052999,10200,{"date":1554,"open":1555,"high":1555,"low":1460,"close":1430,"change":672,"percent_change":144,"volume":1556,"transactions":9,"vwap":1430},"2025-09-15",26.11,46800,{"date":1558,"open":178,"high":178,"low":1559,"close":1471,"change":220,"percent_change":1560,"volume":659,"transactions":9,"vwap":1471},"2025-09-12",25.859,-0.23,{"date":1562,"open":178,"high":1444,"low":1471,"close":1453,"change":279,"percent_change":908,"volume":1563,"transactions":9,"vwap":1453},"2025-09-11",6000,{"date":1565,"open":1495,"high":1471,"low":1495,"close":1326,"change":104,"percent_change":254,"volume":856,"transactions":9,"vwap":1326},"2025-09-10",{"date":1567,"open":1318,"high":1318,"low":1323,"close":1495,"change":109,"percent_change":193,"volume":1568,"transactions":9,"vwap":1495},"2025-09-09",10500,{"date":1570,"open":1495,"high":1326,"low":1495,"close":1475,"change":470,"percent_change":978,"volume":1571,"transactions":9,"vwap":1475},"2025-09-08",7800,{"date":1573,"open":1259,"high":1574,"low":1259,"close":1300,"change":1396,"percent_change":491,"volume":1575,"transactions":9,"vwap":1300},"2025-09-05",26.21,6700,{"date":1577,"open":1273,"high":1288,"low":1273,"close":1253,"change":713,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1253},"2025-09-04",0.59,4800,{"date":1581,"open":1104,"high":1582,"low":1583,"close":1064,"change":279,"percent_change":20,"volume":1584,"transactions":9,"vwap":1064},"2025-09-03",25.56,25.049999,59900,{"date":1586,"open":1161,"high":1063,"low":1104,"close":1184,"change":949,"percent_change":1587,"volume":1187,"transactions":9,"vwap":1184},"2025-09-02",-0.66,{"date":1589,"open":1247,"high":1259,"low":1178,"close":1273,"change":476,"percent_change":1039,"volume":1590,"transactions":9,"vwap":1273},"2025-08-29",50000,{"date":1592,"open":1247,"high":1288,"low":1247,"close":1252,"change":287,"percent_change":338,"volume":1441,"transactions":9,"vwap":1252},"2025-08-28",{"date":1594,"open":1064,"high":1299,"low":1064,"close":1247,"change":286,"percent_change":287,"volume":1595,"transactions":9,"vwap":1247},"2025-08-27",92200,{"date":1597,"open":1064,"high":1254,"low":1064,"close":1249,"change":109,"percent_change":193,"volume":1598,"transactions":9,"vwap":1249},"2025-08-26",101400,{"date":1600,"open":1254,"high":1241,"low":1249,"close":1247,"change":505,"percent_change":737,"volume":1601,"transactions":9,"vwap":1247},"2025-08-25",22900,{"date":1603,"open":1247,"high":178,"low":1604,"close":1241,"change":1605,"percent_change":35,"volume":1606,"transactions":9,"vwap":1241},"2025-08-22",25.47,0.185,37700,{"date":1608,"open":1058,"high":1064,"low":1609,"close":1610,"change":1034,"percent_change":651,"volume":1146,"transactions":9,"vwap":1610},"2025-08-21",25.45,25.465,{"date":1612,"open":1063,"high":1249,"low":1063,"close":1059,"change":109,"percent_change":193,"volume":919,"transactions":9,"vwap":1059},"2025-08-20",{"date":1614,"open":1064,"high":1582,"low":1064,"close":1057,"change":287,"percent_change":338,"volume":1615,"transactions":9,"vwap":1057},"2025-08-19",19800,{"date":1617,"open":1389,"high":1389,"low":1063,"close":1063,"change":220,"percent_change":1560,"volume":1618,"transactions":9,"vwap":1063},"2025-08-18",37600,{"date":1620,"open":1247,"high":1247,"low":1604,"close":1582,"change":497,"percent_change":401,"volume":1621,"transactions":9,"vwap":1582},"2025-08-15",6200,{"date":1623,"open":1259,"high":1259,"low":1624,"close":1249,"change":505,"percent_change":506,"volume":1625,"transactions":9,"vwap":1249},"2025-08-14",25.565,24200,{"date":1627,"open":1279,"high":1258,"low":1279,"close":1252,"change":279,"percent_change":20,"volume":1628,"transactions":9,"vwap":1252},"2025-08-13",14100,{"date":1630,"open":1582,"high":1582,"low":1609,"close":1064,"change":717,"percent_change":717,"volume":923,"transactions":9,"vwap":1064},"2025-08-12",{"date":1632,"open":1604,"high":1064,"low":1604,"close":1064,"change":104,"percent_change":1005,"volume":1090,"transactions":9,"vwap":1064},"2025-08-11",{"date":1634,"open":1063,"high":1064,"low":1609,"close":1635,"change":864,"percent_change":262,"volume":1350,"transactions":9,"vwap":1635},"2025-08-08",25.46,{"date":1637,"open":1247,"high":1247,"low":1059,"close":1057,"change":220,"percent_change":1560,"volume":1638,"transactions":9,"vwap":1057},"2025-08-07",21700,{"date":1640,"open":1063,"high":1247,"low":1080,"close":1247,"change":450,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1247},"2025-08-06",0.2,30300,{"date":1644,"open":1178,"high":1247,"low":1178,"close":1053,"change":286,"percent_change":287,"volume":1645,"transactions":9,"vwap":1053},"2025-08-05",58900,{"date":1647,"open":1247,"high":1247,"low":1648,"close":1057,"change":330,"percent_change":331,"volume":1649,"transactions":9,"vwap":1057},"2025-08-04",25.11,45100,{"date":1651,"open":1652,"high":1228,"low":1652,"close":1653,"change":1654,"percent_change":636,"volume":1655,"transactions":9,"vwap":1653},"2025-08-01",25.44,25.545,0.105,42800,{"date":1657,"open":1658,"high":1063,"low":1157,"close":1652,"change":193,"percent_change":435,"volume":1659,"transactions":9,"vwap":1652},"2025-07-31",25.48,29600,{"date":1661,"open":1058,"high":1058,"low":1662,"close":1658,"change":497,"percent_change":401,"volume":1663,"transactions":9,"vwap":1658},"2025-07-30",25.407,378600,{"date":1665,"open":1157,"high":1582,"low":1157,"close":1058,"change":959,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1058},"2025-07-29",0.61,29300,{"date":1669,"open":1046,"high":1050,"low":1670,"close":1670,"change":874,"percent_change":875,"volume":170,"transactions":9,"vwap":1670},"2025-07-28",25.355,{"date":1672,"open":1104,"high":1157,"low":1104,"close":1157,"change":1673,"percent_change":139,"volume":1346,"transactions":9,"vwap":1157},"2025-07-25",0.081,{"date":1675,"open":1026,"high":1174,"low":1026,"close":1215,"change":1437,"percent_change":789,"volume":1676,"transactions":9,"vwap":1215},"2025-07-24",457000,{"date":1678,"open":1080,"high":1080,"low":1019,"close":1019,"change":1197,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1019},"2025-07-23",-0.82,880200,{"date":1682,"open":1178,"high":1604,"low":1026,"close":1604,"change":279,"percent_change":20,"volume":1683,"transactions":9,"vwap":1604},"2025-07-22",303000,{"date":1685,"open":1686,"high":1184,"low":1049,"close":1049,"change":1455,"percent_change":593,"volume":1687,"transactions":9,"vwap":1049},"2025-07-21",25.37,26100,{"date":1689,"open":1115,"high":1025,"low":1214,"close":1222,"change":1354,"percent_change":1355,"volume":1690,"transactions":9,"vwap":1222},"2025-07-18",325700,{"date":1692,"open":1032,"high":1119,"low":1032,"close":1119,"change":331,"percent_change":864,"volume":1693,"transactions":9,"vwap":1119},"2025-07-17",47700,{"date":1695,"open":918,"high":1115,"low":918,"close":1214,"change":701,"percent_change":729,"volume":1696,"transactions":9,"vwap":1214},"2025-07-16",178700,{"date":1698,"open":1019,"high":1019,"low":668,"close":668,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":668},"2025-07-15",-0.175,-0.69,201100,{"date":1703,"open":902,"high":1113,"low":902,"close":1704,"change":700,"percent_change":701,"volume":1705,"transactions":9,"vwap":1704},"2025-07-14",25.235,257900,{"date":1707,"open":1214,"high":1184,"low":1120,"close":1120,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1120},"2025-07-11",-0.173,-0.68,444400,{"date":1712,"open":1019,"high":1713,"low":1019,"close":1713,"change":614,"percent_change":109,"volume":1714,"transactions":9,"vwap":1713},"2025-07-10",25.363,37500,{"date":1716,"open":1019,"high":1184,"low":1019,"close":1717,"change":1718,"percent_change":960,"volume":1719,"transactions":9,"vwap":1717},"2025-07-09",25.366,0.156,179200,{"date":1721,"open":902,"high":1108,"low":902,"close":1021,"change":381,"percent_change":658,"volume":1722,"transactions":9,"vwap":1021},"2025-07-08",93300,{"date":1724,"open":1050,"high":1080,"low":1019,"close":1026,"change":435,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1026},"2025-07-07",-0.63,489400,{"date":1728,"open":1604,"high":1058,"low":1184,"close":1604,"change":331,"percent_change":864,"volume":1729,"transactions":9,"vwap":1604},"2025-07-03",254800,{"date":1731,"open":1057,"high":1057,"low":1157,"close":1080,"change":193,"percent_change":435,"volume":1732,"transactions":9,"vwap":1080},"2025-07-02",12100,{"date":1734,"open":1604,"high":178,"low":1609,"close":1059,"change":104,"percent_change":1005,"volume":1735,"transactions":9,"vwap":1059},"2025-07-01",324800,{"date":1737,"open":1063,"high":1064,"low":1161,"close":1604,"change":470,"percent_change":139,"volume":1738,"transactions":9,"vwap":1604},"2025-06-30",223300,{"date":1740,"open":1026,"high":1389,"low":1026,"close":1161,"change":1741,"percent_change":844,"volume":1742,"transactions":9,"vwap":1161},"2025-06-27",0.018,182700,{"date":1744,"open":1174,"high":1059,"low":1115,"close":1745,"change":758,"percent_change":759,"volume":1746,"transactions":9,"vwap":1745},"2025-06-26",25.372,123700,{"date":1748,"open":1686,"high":1063,"low":1019,"close":1174,"change":1749,"percent_change":497,"volume":1750,"transactions":9,"vwap":1174},"2025-06-25",-0.008,597500,{"date":1752,"open":1119,"high":1753,"low":1119,"close":1754,"change":1755,"percent_change":254,"volume":1756,"transactions":9,"vwap":1754},"2025-06-24",25.419,25.338,0.058,114100,{"date":1758,"open":1132,"high":1184,"low":1214,"close":1113,"change":104,"percent_change":1005,"volume":1759,"transactions":9,"vwap":1113},"2025-06-23",183200,{"date":1761,"open":1020,"high":1020,"low":894,"close":1119,"change":286,"percent_change":287,"volume":1762,"transactions":9,"vwap":1119},"2025-06-20",282500,{"date":1764,"open":1115,"high":1765,"low":918,"close":1021,"change":977,"percent_change":978,"volume":1766,"transactions":9,"vwap":1021},"2025-06-18",26.36,650700,{"date":175,"open":887,"high":1768,"low":887,"close":1768,"change":935,"percent_change":759,"volume":1769,"transactions":9,"vwap":1768},25.133,3100]