[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXPE":3,"homepage-market-summary":27,"stock-historical-GXPE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GXPE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X PureCap MSCI Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2027,0.8112,"Semi-Annual",{"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},36.9043,36.8274,0.0769,0.21,21.803,38.4499,25.18,917.233706748,88.4,302,{"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":177},1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},24.663,876,264608.426687,45.48,"2025-07-23",[178,181,188,196,204,214,222,230,237,246,256,265,275,282,290,298,308,315,323,332,339,348,357,366,373,381,390,400,408,416,424,434,442,451,459,469,477,486,495,503,512,520,528,537,546,553,563,571,580,588,595,603,611,619,626,634,642,651,658,668,675,681,686,693,698,702,707,712,717,722,729,736,742,747,755,764,769,775,780,787,793,801,806,812,817,823,827,833,840,846,852,859,867,874,880,885,891,898,903,908,913,919,927,933,941,946,952,959,967,972,980,987,994,999,1005,1011,1017,1024,1030,1037,1043,1050,1058,1065,1071,1077,1082,1088,1096,1105,1114,1122,1129,1135,1142,1148,1155,1161,1166,1170,1176,1182,1188,1194,1199,1204,1210,1216,1222,1229,1238,1244,1250,1257,1264,1270,1274,1278,1283,1290,1295,1300,1306,1311,1316,1320,1324,1330,1336,1341,1347,1351,1358,1365,1369,1373,1379,1386,1394,1399,1404,1409,1414,1420,1424,1431,1437,1442,1449,1453,1457,1463,1470,1475,1480,1485,1489,1493,1498,1503,1508,1513,1517,1522,1526,1531,1535,1539,1544,1549,1556,1561,1566,1572,1577,1581,1586,1590,1596,1601,1606,1610,1615,1622,1626,1631,1634,1638,1642,1648,1652,1657,1662,1666,1670,1676,1682,1686,1691,1696,1701,1706,1710,1714,1719,1722,1727,1731,1737,1742,1746,1752,1755,1760,1768,1774,1780,1787,1793,1798,1802,1807,1812,1815,1819,1824,1829,1833,1836,1840,1844,1849,1854,1858,1863,1867,1869,1873,1877,1880,1885,1890,1894,1900,1905,1909,1913,1916,1921,1924,1928,1934,1939,1944,1948,1954,1959,1964,1969,1973,1977,1981],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},21,36.6832,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.5831,1.61,16.12,16,36.4777,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":186,"vwap":195},"2026-09-30",36.425,36.2443,0.1212,0.34,540.093,36.418,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",36.1231,-0.3184,-0.87,107.372,24,36.1307,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",36.66,36.675,36.4415,0.051,0.14,414.093,23,36.6576,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",36.3905,-0.316,-0.86,60.853,29,36.2933,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",36.7065,0.1691,0.46,121.6273,30,36.9771,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":179,"vwap":236},"2026-09-23",36.5374,0.2936,0.81,278.093,36.4202,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",36,36.2438,-0.3336,-0.91,749.32,26,36.0213,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",36.691,36.85,36.5774,-0.8564,-2.29,1234.093,41,36.7009,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",37.421,37.4338,-0.1037,-0.28,435.61,32,37.4808,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":220,"vwap":274},"2026-09-17",37.55,37.5599,37.4801,37.5375,0.1759,0.47,849.093,37.4979,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":62,"vwap":281},"2026-09-16",37.3616,-1.0694,-2.78,320.093,37.6627,{"date":283,"open":22,"high":22,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",38.431,0.8489,2.26,407.612,34,38.357,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",37.5821,-0.3843,-1.01,324.131,27,38.1802,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",37.69,38.025,37.9664,0.084,0.22,2030.093,42,37.8709,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":263,"vwap":314},"2026-09-10",37.8824,-0.1576,-0.41,292.093,37.8701,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":239,"vwap":322},"2026-09-09",38.115,38.04,0.3499,0.93,1020.119,38.0664,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",37.71,37.6901,0.3596,0.96,594.242,19,37.7211,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":330,"vwap":338},"2026-09-04",37.3305,-0.3597,-0.95,21.093,37.284,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",37.945,37.6902,-0.2668,-0.7,440.961,31,37.9396,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":239,"vwap":356},"2026-09-02",37.8,38.03,37.957,0.1688,0.45,779.174,37.8672,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",37.87,37.7882,0.5177,1.39,475.446,40,37.7545,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":212,"vwap":372},"2026-08-31",37.2705,0.7811,2.14,46.424,37.0323,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":62,"vwap":380},"2026-08-28",36.4,36.4894,0.1886,0.52,253.6084,36.3532,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",36.135,36.3008,-0.1142,-0.31,781.5532,35,36.1614,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",36.7,36.4001,36.415,0.0574,0.16,2887.6084,53,36.6203,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":244,"vwap":407},"2026-08-25",36.52,36.3576,-0.5513,-1.49,183.6084,36.5057,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",36.9089,-0.2968,-0.8,95.3364,28,36.849,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":244,"vwap":423},"2026-08-21",37.301,37.2057,-0.0883,-0.24,411.1084,37.3032,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",37.63,37.7,37.294,0.1966,0.53,1299.8924,91,37.5949,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":62,"vwap":441},"2026-08-19",37.3499,37.0974,-0.0626,-0.17,158.4944,37.3605,{"date":443,"open":444,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",37.16,36.985,0.6,1.64,5605.8774,77,37.0746,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":263,"vwap":458},"2026-08-17",36.43,36.56,0.427,1.18,385.0923,36.4729,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",35.94,36.22,36.133,0.4514,1.27,609.1133,74,36.0922,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":330,"vwap":476},"2026-08-13",35.611,35.6816,-0.0284,-0.08,204.1133,35.6387,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":220,"vwap":485},"2026-08-12",35.349,35.74,35.71,0.1694,0.48,495.0103,35.5959,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":388,"vwap":494},"2026-08-11",35.39,35.58,35.5406,0.369,1.05,547.7677,35.4695,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":93,"volume":501,"transactions":239,"vwap":502},"2026-08-10",33.98,35.23,35.1716,1.5639,1265.7677,34.8708,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":414,"vwap":511},"2026-08-07",33.45,33.67,33.6077,-0.4174,-1.23,547.7397,33.6926,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":202,"vwap":519},"2026-08-06",33.881,34.0251,0.4824,1.44,339.7397,33.9787,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",33.5427,-0.6732,-1.97,67.0947,17,33.8263,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":388,"vwap":536},"2026-08-04",33.9898,34.26,34.2159,-0.1662,-0.48,1216.7687,34.1639,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":263,"vwap":545},"2026-08-03",34.45,34.459,34.3821,-0.432,-1.24,731.6657,34.4337,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":330,"vwap":552},"2026-07-31",34.8141,0.2867,0.83,100.7397,34.5678,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",34.15,34.5274,34.04,0.1473,0.43,1809.8857,37,34.1224,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",34.3801,0.6354,1.88,138.7397,18,34.4112,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":179,"vwap":579},"2026-07-28",33.81,33.56,33.7447,-0.406,-1.19,342.876787,33.7265,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":179,"vwap":587},"2026-07-27",34.28,34.1507,-0.7128,-2.04,177.7397,34.279,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":304,"volume":593,"transactions":220,"vwap":594},"2026-07-24",34.951,34.8635,0.0762,977.8857,34.9664,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":378,"volume":601,"transactions":398,"vwap":602},"2026-07-23",35.05,35.33,34.7873,0.1816,3826.7397,35.1928,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":186,"vwap":610},"2026-07-22",34.64,34.6057,0.424,1.24,291.7397,34.6297,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":186,"vwap":618},"2026-07-21",33.9,34.1817,0.3304,0.98,215.7397,33.9095,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":561,"vwap":625},"2026-07-20",33.8513,0.1914,0.57,158.7397,33.9128,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":179,"vwap":633},"2026-07-17",33.6,33.6599,0.3989,1.2,255.7397,33.606,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":202,"vwap":641},"2026-07-16",33.31,33.261,0.3388,1.03,733.7697,33.3034,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":330,"vwap":650},"2026-07-15",32.64,32.9222,32.6,-0.2702,-0.81,1150.7397,32.6408,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":149,"volume":656,"transactions":330,"vwap":657},"2026-07-14",32.941,33.1924,0.1161,236,32.9938,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":212,"vwap":667},"2026-07-13",32.92,33.16,32.895,33.0763,1.0073,3.14,324.7397,32.9881,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-10",31.8,32.069,0.199,0.62,1100,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-09",31.87,-0.469,-1.45,100,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":680,"transactions":9,"vwap":683},"2026-07-08",32.339,0.409,1.28,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-07",31.53,31.93,0.947,3.06,300,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":680,"transactions":9,"vwap":695},"2026-07-06",30.983,-0.027,-0.09,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":63,"volume":680,"transactions":9,"vwap":700},"2026-07-02",31.01,0.277,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":680,"transactions":9,"vwap":704},"2026-07-01",30.733,-0.166,-0.54,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":680,"transactions":9,"vwap":709},"2026-06-30",30.899,-0.223,-0.72,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":680,"transactions":9,"vwap":714},"2026-06-29",31.122,-0.581,-1.83,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":680,"transactions":9,"vwap":719},"2026-06-26",31.703,-0.11,-0.35,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-25",31.77,31.813,0.28,0.89,500,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-24",31.34,31.533,-0.578,-1.8,400,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":616,"volume":741,"transactions":9,"vwap":739},"2026-06-23",31.96,32.111,0.311,1300,{"date":743,"open":744,"high":670,"low":744,"close":670,"change":745,"percent_change":746,"volume":735,"transactions":9,"vwap":670},"2026-06-22",31.72,0.361,1.15,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-06-18",31.32,31.439,31.14,-0.557,-1.74,600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-17",32.12,32.29,31.965,31.996,-0.333,-1.03,1600,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":386,"volume":768,"transactions":9,"vwap":766},"2026-06-16",32.329,-0.101,200,{"date":770,"open":771,"high":644,"low":772,"close":772,"change":773,"percent_change":774,"volume":741,"transactions":9,"vwap":772},"2026-06-15",32.47,32.43,-1.153,-3.43,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":680,"transactions":9,"vwap":777},"2026-06-12",33.583,0.18,0.54,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",33.75,33.403,-0.647,-1.9,900,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":170,"transactions":9,"vwap":790},"2026-06-10",34.17,34.049999,0.479,1.43,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":796},"2026-06-09",33.39,33.571,33.38,-0.519,-1.52,2900,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":735,"transactions":9,"vwap":803},"2026-06-08",34.09,0.39,1.16,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":786,"transactions":9,"vwap":809},"2026-06-05",34.196,33.7,-0.61,-1.78,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":768,"transactions":9,"vwap":814},"2026-06-04",34.31,-0.088,-0.26,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":735,"transactions":9,"vwap":820},"2026-06-03",34.391,34.398,0.558,1.65,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":114,"volume":768,"transactions":9,"vwap":825},"2026-06-02",33.84,0.379,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":170,"transactions":9,"vwap":830},"2026-06-01",33.68,33.461,0.535,1.62,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":577,"volume":728,"transactions":9,"vwap":838},"2026-05-29",33.049999,33.135,32.911,32.926,-0.396,{"date":841,"open":825,"high":825,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-28",33.322,0.018,0.05,1200,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":728,"transactions":9,"vwap":849},"2026-05-27",33.235,33.304,-0.57,-1.68,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-26",34.48,33.874,-0.886,-2.55,700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":763,"transactions":9,"vwap":864},"2026-05-22",34.68,34.8,34.67,34.76,0.07,0.2,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":786,"transactions":9,"vwap":871},"2026-05-21",35.25,35.31,34.69,-0.346,-0.99,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":754,"transactions":9,"vwap":877},"2026-05-20",35.22,35.035999,-0.909,-2.53,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":79,"volume":170,"transactions":9,"vwap":883},"2026-05-19",35.51,35.945,0.475,{"date":886,"open":388,"high":887,"low":388,"close":888,"change":889,"percent_change":890,"volume":674,"transactions":9,"vwap":888},"2026-05-18",35.55,35.47,0.626,1.8,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":170,"transactions":9,"vwap":895},"2026-05-15",34.7,34.85,34.844,0.848,2.49,{"date":899,"open":288,"high":288,"low":900,"close":900,"change":901,"percent_change":902,"volume":858,"transactions":9,"vwap":900},"2026-05-14",33.996,0.242,0.72,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":680,"transactions":9,"vwap":905},"2026-05-13",33.754,-0.017,-0.05,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":692,"transactions":9,"vwap":910},"2026-05-12",33.771,0.331,0.99,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":754,"transactions":9,"vwap":916},"2026-05-11",33.251,33.44,0.887,2.72,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-08",32.681,32.697,32.553,-0.241,-0.73,1500,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":680,"transactions":9,"vwap":930},"2026-05-07",32.37,32.794,-0.606,-1.81,{"date":934,"open":935,"high":936,"low":915,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-06",33.51,33.735,33.4,-1.459,-4.19,3700,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":680,"transactions":9,"vwap":943},"2026-05-05",34.859,0.067,0.19,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":768,"transactions":9,"vwap":949},"2026-05-04",34.779,34.792,0.235,0.68,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":754,"transactions":9,"vwap":956},"2026-05-01",34.77,34.87,34.557,-0.467,-1.33,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-30",34.215,35.049999,35.023998,0.395,1.14,1800,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":692,"transactions":9,"vwap":969},"2026-04-29",34.629,0.757,2.23,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":728,"transactions":9,"vwap":977},"2026-04-28",33.93,34.069,33.755,33.872,0.502,1.5,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":170,"transactions":9,"vwap":984},"2026-04-27",33.77,33.309,33.37,0.009,0.03,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":993,"volume":786,"transactions":9,"vwap":990},"2026-04-24",33.29,33.361,33.099998,-0.132,-0.39,{"date":995,"open":996,"high":996,"low":797,"close":997,"change":998,"percent_change":550,"volume":728,"transactions":9,"vwap":997},"2026-04-23",33.52,33.493,0.276,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":768,"transactions":9,"vwap":1002},"2026-04-22",33.27,33.217,0.314,0.95,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":49,"percent_change":1010,"volume":763,"transactions":9,"vwap":1008},"2026-04-21",32.505,32.903,32.4,1.51,{"date":1012,"open":1009,"high":1013,"low":1009,"close":1014,"change":1015,"percent_change":210,"volume":1016,"transactions":9,"vwap":1014},"2026-04-20",32.62,32.413,0.044,800,{"date":1018,"open":1019,"high":1020,"low":724,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-17",31.821,32.369,-0.963,-2.89,3300,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":728,"transactions":9,"vwap":1027},"2026-04-16",33.11,33.332,0.522,1.59,{"date":1031,"open":1032,"high":835,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":845,"transactions":9,"vwap":1034},"2026-04-15",32.89,32.69,32.81,-0.151,-0.46,{"date":1038,"open":835,"high":835,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":966,"transactions":9,"vwap":1040},"2026-04-14",32.7,32.961,-0.669,-1.99,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1016,"transactions":9,"vwap":1046},"2026-04-13",33.55,33.63,33.49,0.102,0.3,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-10",33.76,33.25,33.528,-0.284,-0.84,2800,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-09",34.55,33.812,-0.419,-1.22,2000,{"date":1066,"open":996,"high":1067,"low":996,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-08",34.231,-1.231,-3.47,1900,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":950,"percent_change":1076,"volume":728,"transactions":9,"vwap":1075},"2026-04-07",35.28,35.569,35.462,0.67,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":902,"volume":728,"transactions":9,"vwap":1080},"2026-04-06",34.861,35.227,0.253,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":559,"volume":926,"transactions":9,"vwap":1086},"2026-04-02",35.8,34.97,34.974,0.15,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-01",35.62,34.52,34.824,-1.349,-3.73,7100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-31",36.75,37.029999,35.54,36.173,-0.465,-1.27,5300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-30",37.41,37.46,36.631,36.638,-0.302,-0.82,9900,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-27",36.46,37.080002,36.94,0.657,1.81,9000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":623,"percent_change":1128,"volume":741,"transactions":9,"vwap":1127},"2026-03-26",36.02,36.399,35.995,36.283,1.6,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":850,"volume":763,"transactions":9,"vwap":1133},"2026-03-25",35.78,35.92,35.713,-0.203,{"date":1136,"open":489,"high":1137,"low":489,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-24",36.25,35.916,0.691,1.96,5100,{"date":1143,"open":1144,"high":869,"low":1144,"close":1145,"change":1146,"percent_change":86,"volume":1147,"transactions":9,"vwap":1145},"2026-03-23",34.3,35.225,0.357,2200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":800,"transactions":9,"vwap":1152},"2026-03-20",35.16,35.37,34.868,0.043,0.12,{"date":1156,"open":1157,"high":388,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1057,"transactions":9,"vwap":1158},"2026-03-19",34.65,34.825,0.505,1.47,{"date":1162,"open":539,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1165,"volume":754,"transactions":9,"vwap":1164},"2026-03-18",34.47,34.32,0,{"date":1167,"open":1168,"high":605,"low":1168,"close":1164,"change":1169,"percent_change":42,"volume":926,"transactions":9,"vwap":1164},"2026-03-17",34.19,0.341,{"date":1171,"open":288,"high":288,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":858,"transactions":9,"vwap":1173},"2026-03-16",33.86,33.979,0.139,0.41,{"date":1177,"open":782,"high":825,"low":1178,"close":825,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":825},"2026-03-13",33.72,0.08,0.24,3000,{"date":1183,"open":1046,"high":1184,"low":1046,"close":1052,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1052},"2026-03-12",33.99,0.408,1.22,2100,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":786,"transactions":9,"vwap":1191},"2026-03-11",32.68,33.352,0.784,2.41,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":839,"percent_change":1198,"volume":735,"transactions":9,"vwap":1197},"2026-03-10",32.82,32.568,-1.2,{"date":1200,"open":1201,"high":797,"low":1202,"close":1202,"change":1203,"percent_change":850,"volume":763,"transactions":9,"vwap":1202},"2026-03-09",33.23,32.964,-0.189,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":945,"volume":845,"transactions":9,"vwap":1208},"2026-03-06",33.5,33,33.153,0.062,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":378,"volume":845,"transactions":9,"vwap":1214},"2026-03-05",33.17,33.026001,33.091,0.171,{"date":1217,"open":1218,"high":660,"low":1218,"close":660,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":660},"2026-03-04",32.494,-0.163,-0.49,2700,{"date":1223,"open":1045,"high":1045,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-03",33.0050011,33.083,-0.356,-1.06,5200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-02",33.97,34.080002,33.24,33.439,0.649,1.98,2300,{"date":1239,"open":1190,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":786,"transactions":9,"vwap":1240},"2026-02-27",32.79,32.666,0.543,1.68,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":735,"transactions":9,"vwap":1247},"2026-02-26",32.012001,32.247,0.094,0.29,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":858,"transactions":9,"vwap":1254},"2026-02-25",32.02,32.165,32.153,-0.129,-0.4,{"date":1258,"open":1259,"high":1260,"low":760,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-24",32.2,32.282,-0.021,-0.07,3500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":134,"volume":858,"transactions":9,"vwap":1268},"2026-02-23",32.36,32.54,32.303,0.211,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":218,"volume":735,"transactions":9,"vwap":1272},"2026-02-20",32.091999,-0.278,{"date":1275,"open":1276,"high":771,"low":929,"close":929,"change":20,"percent_change":1277,"volume":674,"transactions":9,"vwap":929},"2026-02-19",32.445,0.65,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":680,"transactions":9,"vwap":1280},"2026-02-18",32.16,0.655,2.08,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":786,"transactions":9,"vwap":1287},"2026-02-17",32.09,31.43,31.505,-0.347,-1.09,{"date":1291,"open":670,"high":1292,"low":670,"close":1292,"change":1293,"percent_change":1294,"volume":735,"transactions":9,"vwap":1292},"2026-02-13",31.852,0.118,0.37,{"date":1296,"open":1297,"high":1009,"low":1298,"close":1298,"change":1299,"percent_change":785,"volume":786,"transactions":9,"vwap":1298},"2026-02-12",32.379,31.734,-0.613,{"date":1301,"open":1302,"high":929,"low":263,"close":1303,"change":1304,"percent_change":1305,"volume":1181,"transactions":9,"vwap":1303},"2026-02-11",32.07,32.347,0.82,2.6,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":907,"volume":741,"transactions":9,"vwap":1309},"2026-02-10",31.59,31.527,-0.016,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":234,"volume":728,"transactions":9,"vwap":1314},"2026-02-09",31.29,31.543,0.252,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1236,"volume":680,"transactions":9,"vwap":1318},"2026-02-06",31.291,0.608,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":69,"volume":692,"transactions":9,"vwap":1322},"2026-02-05",30.683,-0.335,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":728,"transactions":9,"vwap":1327},"2026-02-04",30.53,31.018,0.647,2.13,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":674,"transactions":9,"vwap":1333},"2026-02-03",29.819,30.371,0.963,3.27,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":680,"transactions":9,"vwap":1338},"2026-02-02",29.408,-0.561,-1.87,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":858,"transactions":9,"vwap":1344},"2026-01-30",29.71,29.969,0.271,0.91,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":740,"percent_change":1350,"volume":680,"transactions":9,"vwap":1349},"2026-01-29",29.698,1.06,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1180,"percent_change":1304,"volume":1357,"transactions":9,"vwap":1356},"2026-01-28",29.33,29.41,29.282,29.387,3600,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":42,"volume":1364,"transactions":9,"vwap":1362},"2026-01-27",28.99,29.16,29.147,0.288,2500,{"date":1366,"open":220,"high":220,"low":1367,"close":1367,"change":1368,"percent_change":720,"volume":735,"transactions":9,"vwap":1367},"2026-01-26",28.859,-0.031,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1269,"percent_change":156,"volume":1187,"transactions":9,"vwap":1372},"2026-01-23",29.12,28.89,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":193,"volume":1187,"transactions":9,"vwap":1376},"2026-01-22",28.559,28.679,28.546,0.097,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":1385,"volume":786,"transactions":9,"vwap":1382},"2026-01-21",28.57,28.582,28.48,0.63,2.25,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-20",28.059999,27.92,27.952,-0.065,-0.23,1400,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":144,"volume":680,"transactions":9,"vwap":1397},"2026-01-16",27.999,28.017,0.105,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":692,"transactions":9,"vwap":1401},"2026-01-15",27.912,-0.234,-0.83,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1016,"transactions":9,"vwap":1406},"2026-01-14",28.146,0.629,2.29,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":680,"transactions":9,"vwap":1411},"2026-01-13",27.517,0.373,1.37,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":680,"transactions":9,"vwap":1417},"2026-01-12",27.19,27.144,-0.18,-0.66,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":149,"volume":680,"transactions":9,"vwap":1422},"2026-01-09",27.324,0.095,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":728,"transactions":9,"vwap":1428},"2026-01-08",26.8,27.241,27.229,0.806,3.05,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":692,"transactions":9,"vwap":1434},"2026-01-07",26.68,26.423,-0.306,-1.14,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":692,"transactions":9,"vwap":1439},"2026-01-06",26.729,-0.735,-2.68,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":786,"transactions":9,"vwap":1446},"2026-01-05",27.72,27.45,27.464,0.751,2.81,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":49,"percent_change":1452,"volume":680,"transactions":9,"vwap":1451},"2026-01-02",26.713,1.87,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":706,"volume":680,"transactions":9,"vwap":1455},"2025-12-31",26.223,-0.143,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":993,"volume":692,"transactions":9,"vwap":1461},"2025-12-30",26.322,26.38,26.366,-0.102,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":616,"volume":1469,"transactions":9,"vwap":1467},"2025-12-29",26.54,26.67,26.468,0.258,6300,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":680,"transactions":9,"vwap":1472},"2025-12-26",26.21,-0.098,-0.37,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":421,"volume":680,"transactions":9,"vwap":1478},"2025-12-24",26.385,26.308,-0.064,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":673,"volume":680,"transactions":9,"vwap":1483},"2025-12-23",26.42,26.372,0.162,{"date":1486,"open":1487,"high":1487,"low":1472,"close":1472,"change":1488,"percent_change":805,"volume":692,"transactions":9,"vwap":1472},"2025-12-22",26.23,0.301,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":906,"percent_change":1262,"volume":692,"transactions":9,"vwap":1492},"2025-12-19",25.92,25.909,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":958,"volume":1016,"transactions":9,"vwap":1496},"2025-12-18",26.17,25.926,-0.349,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":680,"transactions":9,"vwap":1500},"2025-12-17",26.275,0.517,2.01,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":680,"transactions":9,"vwap":1505},"2025-12-16",25.758,-0.728,-2.75,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":680,"transactions":9,"vwap":1510},"2025-12-15",26.486,-0.19,-0.71,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1056,"volume":680,"transactions":9,"vwap":1515},"2025-12-12",26.676,-0.227,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":680,"transactions":9,"vwap":1519},"2025-12-11",26.903,-0.126,-0.47,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":42,"volume":1165,"transactions":9,"vwap":1524},"2025-12-10",27.028999,0.267,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":680,"transactions":9,"vwap":1528},"2025-12-09",26.762,0.189,0.71,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":386,"percent_change":1534,"volume":680,"transactions":9,"vwap":1533},"2025-12-08",26.573,-1.15,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":993,"volume":680,"transactions":9,"vwap":1537},"2025-12-05",26.883,-0.106,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":680,"transactions":9,"vwap":1541},"2025-12-04",26.989,0.083,0.31,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1165,"transactions":9,"vwap":1546},"2025-12-03",26.906,0.456,1.72,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":1555,"volume":786,"transactions":9,"vwap":1552},"2025-12-02",26.431,26.45,26.43,-0.314,-1.17,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":550,"volume":674,"transactions":9,"vwap":1559},"2025-12-01",26.93,26.764,0.221,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1186,"volume":728,"transactions":9,"vwap":1564},"2025-11-28",26.606,26.543,0.321,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":680,"transactions":9,"vwap":1569},"2025-11-26",26.28,26.222,0.195,0.75,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":680,"transactions":9,"vwap":1574},"2025-11-25",26.027,-0.197,-0.75,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1392,"volume":680,"transactions":9,"vwap":1579},"2025-11-24",26.224,-0.061,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":354,"volume":680,"transactions":9,"vwap":1584},"2025-11-21",26.36,26.285,0.117,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1227,"volume":680,"transactions":9,"vwap":1588},"2025-11-20",26.168,-0.281,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":170,"transactions":9,"vwap":1593},"2025-11-19",26.429,26.449,-0.323,-1.21,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":680,"transactions":9,"vwap":1598},"2025-11-18",26.772,0.186,0.7,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":680,"transactions":9,"vwap":1603},"2025-11-17",26.586,-0.451,-1.67,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1548,"volume":680,"transactions":9,"vwap":1608},"2025-11-14",27.037001,0.458,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":20,"volume":674,"transactions":9,"vwap":1613},"2025-11-13",26.62,26.579,0.055,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":692,"transactions":9,"vwap":1619},"2025-11-12",26.639,26.64,26.524,-0.355,-1.32,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":139,"percent_change":631,"volume":692,"transactions":9,"vwap":1625},"2025-11-11",26.797,26.879,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1165,"transactions":9,"vwap":1628},"2025-11-10",26.559,0.248,0.94,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1294,"percent_change":792,"volume":680,"transactions":9,"vwap":1633},"2025-11-07",26.311,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":550,"volume":680,"transactions":9,"vwap":1636},"2025-11-06",25.941,0.214,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":119,"volume":680,"transactions":9,"vwap":1640},"2025-11-05",25.727,0.065,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":294,"volume":1647,"transactions":9,"vwap":1645},"2025-11-04",25.53,25.662,-0.261,6700,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1418,"volume":1165,"transactions":9,"vwap":1650},"2025-11-03",25.923,-0.048,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":680,"transactions":9,"vwap":1654},"2025-10-31",25.971,0.198,0.77,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":680,"transactions":9,"vwap":1659},"2025-10-30",25.773,-0.15,-0.58,{"date":1663,"open":1664,"high":1650,"low":1664,"close":1650,"change":1665,"percent_change":623,"volume":674,"transactions":9,"vwap":1650},"2025-10-29",25.88,0.147,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":816,"percent_change":1669,"volume":680,"transactions":9,"vwap":1668},"2025-10-28",25.776,-1,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":728,"transactions":9,"vwap":1673},"2025-10-27",25.942,26.035999,0.068,0.26,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":336,"volume":728,"transactions":9,"vwap":1680},"2025-10-24",25.996,26.02,25.968,-0.249,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1363,"percent_change":1685,"volume":1165,"transactions":9,"vwap":1684},"2025-10-23",26.217,1.11,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1165,"transactions":9,"vwap":1688},"2025-10-22",25.929,0.329,1.29,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":680,"transactions":9,"vwap":1693},"2025-10-21",25.6,-0.025,-0.1,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":680,"transactions":9,"vwap":1698},"2025-10-20",25.625,0.263,1.04,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":902,"volume":680,"transactions":9,"vwap":1704},"2025-10-17",25.26,25.362,0.182,{"date":1707,"open":23,"high":23,"low":23,"close":23,"change":1708,"percent_change":1709,"volume":680,"transactions":9,"vwap":23},"2025-10-16",-0.283,-1.11,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":439,"volume":680,"transactions":9,"vwap":1712},"2025-10-15",25.463,-0.044,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":680,"transactions":9,"vwap":1716},"2025-10-14",25.507,0.006,0.02,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1049,"percent_change":56,"volume":680,"transactions":9,"vwap":1721},"2025-10-13",25.501,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":680,"transactions":9,"vwap":1724},"2025-10-10",25.201,-0.679,-2.62,{"date":1728,"open":1664,"high":1664,"low":1664,"close":1664,"change":1729,"percent_change":1730,"volume":680,"transactions":9,"vwap":1664},"2025-10-09",-0.354,-1.35,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":692,"transactions":9,"vwap":1734},"2025-10-08",26.18,26.234,-0.111,-0.42,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":680,"transactions":9,"vwap":1739},"2025-10-07",26.345,0.026,0.1,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":272,"volume":680,"transactions":9,"vwap":1744},"2025-10-06",26.319,0.124,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":768,"transactions":9,"vwap":1749},"2025-10-03",26.219,26.195,0.159,0.61,{"date":1753,"open":1673,"high":1673,"low":1673,"close":1673,"change":1754,"percent_change":200,"volume":680,"transactions":9,"vwap":1673},"2025-10-02",-0.228,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1660,"volume":735,"transactions":9,"vwap":1758},"2025-10-01",26.14,26.264,-0.039,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-09-30",26.33,26.117,26.303,-0.259,-0.98,14300,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":680,"transactions":9,"vwap":1771},"2025-09-29",26.53,26.562,-0.518,-1.91,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":768,"transactions":9,"vwap":1777},"2025-09-26",27.183,27.08,0.227,0.85,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":1786,"volume":1393,"transactions":9,"vwap":1783},"2025-09-25",26.85,26.853,26.79,0.246,0.92,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1003,"percent_change":56,"volume":1792,"transactions":9,"vwap":1791},"2025-09-24",26.803,26.84,26.607,13400,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":680,"transactions":9,"vwap":1795},"2025-09-23",26.293,0.405,1.56,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1262,"volume":680,"transactions":9,"vwap":1800},"2025-09-22",25.888,-0.018,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":680,"transactions":9,"vwap":1804},"2025-09-19",25.906,-0.364,-1.39,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":680,"transactions":9,"vwap":1809},"2025-09-18",26.27,-0.066,-0.25,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1209,"percent_change":1180,"volume":680,"transactions":9,"vwap":1814},"2025-09-17",26.336,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":559,"percent_change":1818,"volume":680,"transactions":9,"vwap":1817},"2025-09-16",26.274,1.66,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":680,"transactions":9,"vwap":1821},"2025-09-15",25.844,-0.099,-0.38,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":680,"transactions":9,"vwap":1826},"2025-09-12",25.943,-0.114,-0.44,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1165,"volume":680,"transactions":9,"vwap":1831},"2025-09-11",26.056999,0.001,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":684,"percent_change":1029,"volume":1165,"transactions":9,"vwap":1835},"2025-09-10",26.056,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1087,"percent_change":1839,"volume":680,"transactions":9,"vwap":1838},"2025-09-09",25.647,0.59,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1368,"percent_change":1843,"volume":680,"transactions":9,"vwap":1842},"2025-09-08",25.497,-0.12,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":680,"transactions":9,"vwap":1846},"2025-09-05",25.528,-0.533,-2.05,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":680,"transactions":9,"vwap":1851},"2025-09-04",26.061001,0.149,0.58,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":752,"percent_change":1857,"volume":1165,"transactions":9,"vwap":1856},"2025-09-03",25.912,-2.1,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":1165,"transactions":9,"vwap":1860},"2025-09-02",26.469,0.028,0.11,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":354,"volume":680,"transactions":9,"vwap":1865},"2025-08-29",26.441,0.119,{"date":1868,"open":1459,"high":1459,"low":1459,"close":1459,"change":1529,"percent_change":902,"volume":680,"transactions":9,"vwap":1459},"2025-08-28",{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1350,"volume":680,"transactions":9,"vwap":1871},"2025-08-27",26.133,0.275,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1511,"volume":680,"transactions":9,"vwap":1875},"2025-08-26",25.858,-0.049,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1398,"percent_change":1175,"volume":680,"transactions":9,"vwap":1879},"2025-08-25",25.907,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":680,"transactions":9,"vwap":1882},"2025-08-22",25.802,0.507,2,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":680,"transactions":9,"vwap":1887},"2025-08-21",25.295,0.128,0.51,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":86,"volume":680,"transactions":9,"vwap":1892},"2025-08-20",25.167,0.254,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":735,"transactions":9,"vwap":1897},"2025-08-19",25.030001,24.913,-0.014,-0.06,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":680,"transactions":9,"vwap":1902},"2025-08-18",24.927,-0.128,-0.51,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":906,"percent_change":1262,"volume":735,"transactions":9,"vwap":1908},"2025-08-15",25.25,25.055,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":844,"volume":680,"transactions":9,"vwap":1911},"2025-08-14",25.072001,0.012,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1675,"percent_change":492,"volume":1165,"transactions":9,"vwap":1915},"2025-08-13",25.059999,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":680,"transactions":9,"vwap":1918},"2025-08-12",24.8,0.137,0.56,{"date":1922,"open":172,"high":172,"low":172,"close":172,"change":1923,"percent_change":648,"volume":680,"transactions":9,"vwap":172},"2025-08-11",-0.201,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1839,"volume":680,"transactions":9,"vwap":1926},"2025-08-08",24.864,0.145,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":706,"volume":735,"transactions":9,"vwap":1932},"2025-08-07",24.871,24.898,24.719,-0.134,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1165,"transactions":9,"vwap":1936},"2025-08-06",24.853,-0.214,-0.85,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":680,"transactions":9,"vwap":1941},"2025-08-05",25.066999,0.042,0.17,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":993,"volume":680,"transactions":9,"vwap":1946},"2025-08-04",25.025,-0.097,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":768,"transactions":9,"vwap":1951},"2025-08-01",25.12,25.122,-0.414,-1.62,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":680,"transactions":9,"vwap":1956},"2025-07-31",25.536,-0.141,-0.55,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":680,"transactions":9,"vwap":1961},"2025-07-30",25.677,-0.34,-1.31,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":912,"volume":735,"transactions":9,"vwap":1967},"2025-07-29",25.77,26.017,0.256,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":805,"volume":680,"transactions":9,"vwap":1971},"2025-07-28",25.761,0.296,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1827,"percent_change":1976,"volume":1165,"transactions":9,"vwap":1975},"2025-07-25",25.465,-0.45,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1269,"percent_change":550,"volume":768,"transactions":9,"vwap":1980},"2025-07-24",25.3,25.579,{"date":176,"open":1982,"high":1982,"low":1982,"close":1982,"change":1165,"percent_change":1165,"volume":680,"transactions":9,"vwap":1982},25.368]