[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FALN":3,"homepage-market-summary":30,"stock-historical-FALN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FALN","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},"iShares Fallen Angels USD Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8565,1.765536,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.75,25.89,25.93,25.74,25.77,-0.02,-0.08,1121254.710774,27.77,25.6101,994938.555093444,6.5,2586,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.79,915258,334069238.773361,-0.43,"2025-04-22",[182,185,193,203,212,222,233,243,252,262,273,282,290,299,307,318,326,334,343,352,361,372,381,389,397,405,413,422,433,440,447,455,463,471,479,487,496,502,511,517,523,530,536,545,553,560,567,574,579,586,592,599,605,613,620,628,634,641,647,653,657,662,666,671,678,683,689,695,702,707,711,715,718,721,725,728,732,737,743,747,752,757,762,766,770,773,776,780,783,787,791,795,800,805,810,817,821,827,832,838,842,847,850,853,857,862,866,870,875,879,884,889,892,895,900,903,908,917,921,927,932,935,938,943,948,954,959,964,968,974,980,986,991,998,1003,1009,1015,1019,1023,1026,1031,1037,1041,1045,1048,1054,1058,1063,1069,1072,1078,1084,1090,1097,1103,1109,1116,1120,1123,1127,1131,1135,1141,1145,1151,1157,1162,1166,1171,1175,1179,1184,1188,1191,1194,1197,1200,1206,1210,1213,1217,1220,1223,1227,1230,1233,1236,1239,1244,1248,1252,1258,1262,1266,1270,1274,1277,1282,1286,1289,1294,1297,1304,1308,1312,1317,1320,1324,1327,1330,1333,1336,1339,1342,1345,1349,1352,1356,1360,1365,1368,1371,1376,1380,1383,1386,1389,1393,1396,1399,1402,1405,1409,1414,1420,1427,1431,1434,1438,1441,1444,1447,1450,1453,1456,1460,1465,1467,1470,1474,1479,1484,1487,1491,1495,1498,1501,1504,1508,1514,1519,1522,1525,1528,1531,1535,1538,1544,1547,1551,1554,1558,1562,1565,1568,1571,1574,1577,1584,1587,1591,1594,1597,1600,1603,1606,1609,1612,1615,1619,1622,1625,1628,1631,1634,1637,1641,1644,1647,1650,1654,1657,1660,1663,1666,1669,1672,1675,1679,1682,1685,1690,1693,1697,1700,1703,1706,1709,1713,1717,1720,1723,1726,1729,1732,1735,1739,1743,1746,1749,1752,1755,1759,1764,1768,1771,1774,1778,1781,1786,1789,1793,1799,1803,1807,1811,1815,1819,1822,1826,1830,1835,1841,1846,1852,1857,1862,1866,1872,1878,1882,1885,1890,1895,1902],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4607,25.8171,{"date":186,"open":20,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",25.82,-0.16,-0.62,2549008.786106,3701,25.6963,{"date":194,"open":195,"high":196,"low":197,"close":19,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",26.06,26.09,25.91,-0.065,-0.25,1466123.061187,3260,25.9836,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":23,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",26.12,25.94,25.995,-0.31,811198.90741,3140,25.9938,{"date":213,"open":205,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",26.135,26.05,26.075,-0.135,-0.52,1023406.460399,2933,26.0846,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",26.26,26.265,26.155,26.21,-0.04,-0.15,528607.611443,1852,26.2037,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",26.32,26.36,26.25,-0.11,-0.42,708521.737801,2543,26.2888,{"date":244,"open":245,"high":245,"low":246,"close":236,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",26.55,26.335,-0.21,-0.79,582668.033105,2160,26.4007,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":107,"volume":259,"transactions":260,"vwap":261},"2026-09-22",26.56,26.59,26.5325,26.57,0.015,295268.836459,1469,26.5613,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",26.54,26.575,26.51,26.555,0.07,0.26,290075.85322,1792,26.5545,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":23,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",26.53,26.45,26.485,-0.3,387231.430404,1582,26.4754,{"date":283,"open":254,"high":257,"low":275,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",26.565,0.125,0.47,332306.355006,1633,26.551,{"date":291,"open":276,"high":275,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",26.39,26.44,0.05,0.19,542224.968517,2983,26.4672,{"date":300,"open":301,"high":301,"low":292,"close":292,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",26.47,-0.07,-0.26,484972.2278,3393,26.4253,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",26.49,26.5175,26.43,26.46,-0.06,-0.23,583407.744917,1869,26.4782,{"date":319,"open":255,"high":320,"low":309,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",26.63,26.52,0,863331.071511,3905,26.5535,{"date":327,"open":320,"high":328,"low":266,"close":321,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",26.64,-0.175,-0.66,882947.139829,2780,26.5747,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":198,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",26.76,26.78,26.695,-0.24,372270.525812,1609,26.7234,{"date":344,"open":345,"high":345,"low":346,"close":336,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",26.84,26.755,-0.05,-0.19,2031918.016207,2605,26.7731,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":313,"volume":358,"transactions":359,"vwap":360},"2026-09-04",26.83,26.8379,26.81,-0.015,339559.630511,1791,26.821,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",26.82,26.86,26.8179,26.825,0.025,0.09,280804.613196,1467,26.8417,{"date":373,"open":337,"high":356,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",26.765,26.8,0.03,0.11,367366.638801,1653,26.7963,{"date":382,"open":363,"high":345,"low":383,"close":384,"change":339,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",26.74,26.77,-0.89,661180.411752,3816,26.7987,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":22,"percent_change":302,"volume":394,"transactions":395,"vwap":396},"2026-08-31",27.03,26.975,27.01,339427.734811,2222,27.0014,{"date":398,"open":399,"high":399,"low":400,"close":391,"change":313,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",27.11,27.015,-0.22,544056.634578,1919,27.046,{"date":406,"open":407,"high":408,"low":409,"close":407,"change":322,"percent_change":322,"volume":410,"transactions":411,"vwap":412},"2026-08-27",27.09,27.12,27.0701,272129.603821,1979,27.0964,{"date":414,"open":415,"high":415,"low":416,"close":407,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",27.1,27.06,-0.0243,-0.09,339259.90615,1727,27.0768,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",27.08,27.115,27.045,27.1143,0.0843,0.31,249181.690938,1722,27.0821,{"date":434,"open":435,"high":426,"low":436,"close":391,"change":376,"percent_change":377,"volume":437,"transactions":438,"vwap":439},"2026-08-24",27,26.9851,482010.085168,2232,27.0114,{"date":441,"open":442,"high":442,"low":443,"close":435,"change":322,"percent_change":322,"volume":444,"transactions":445,"vwap":446},"2026-08-21",27.02,26.965,464240.448857,2147,26.9823,{"date":448,"open":449,"high":450,"low":451,"close":435,"change":302,"percent_change":303,"volume":452,"transactions":453,"vwap":454},"2026-08-20",26.99,27.025,26.96,934991.946422,4624,26.9868,{"date":456,"open":457,"high":458,"low":450,"close":458,"change":459,"percent_change":429,"volume":460,"transactions":461,"vwap":462},"2026-08-19",27.05,27.07,0.085,737543.312749,3224,27.0495,{"date":464,"open":393,"high":393,"low":465,"close":466,"change":467,"percent_change":238,"volume":468,"transactions":469,"vwap":470},"2026-08-18",26.97,26.985,-0.03,860664.240511,3000,26.9891,{"date":472,"open":473,"high":416,"low":393,"close":400,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",27.04,-0.055,-0.2,1333469.177973,5455,27.0344,{"date":480,"open":407,"high":481,"low":457,"close":458,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",27.096844,-0.0452,-0.17,355772.569029,1643,27.069,{"date":488,"open":458,"high":489,"low":490,"close":491,"change":492,"percent_change":152,"volume":493,"transactions":494,"vwap":495},"2026-08-13",27.13,27.0501,27.1152,0.0952,683949.353177,4404,27.1019,{"date":497,"open":442,"high":473,"low":393,"close":442,"change":498,"percent_change":268,"volume":499,"transactions":500,"vwap":501},"2026-08-12",0.02,620242.622479,3642,27.0223,{"date":503,"open":504,"high":435,"low":505,"close":435,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",26.995,26.98,0.01,0.04,680395.255807,5265,26.9919,{"date":512,"open":449,"high":393,"low":513,"close":449,"change":322,"percent_change":322,"volume":514,"transactions":515,"vwap":516},"2026-08-10",26.94,2621379.9546,5813,26.9816,{"date":518,"open":393,"high":519,"low":443,"close":449,"change":107,"percent_change":520,"volume":521,"transactions":522,"vwap":505},"2026-08-07",27.0105,0.22,328349.662611,2262,{"date":524,"open":449,"high":449,"low":525,"close":526,"change":347,"percent_change":348,"volume":527,"transactions":528,"vwap":529},"2026-08-06",26.91,26.93,1080682.707377,4035,26.9325,{"date":531,"open":435,"high":435,"low":513,"close":505,"change":532,"percent_change":498,"volume":533,"transactions":534,"vwap":535},"2026-08-05",0.0059,1476312.210315,9898,26.9561,{"date":537,"open":525,"high":449,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",26.9,26.9741,0.1091,0.41,1425388.107676,6638,26.9345,{"date":546,"open":354,"high":547,"low":548,"close":549,"change":474,"percent_change":475,"volume":550,"transactions":551,"vwap":552},"2026-08-03",26.87,26.815,26.865,1037388.040268,2301,26.8548,{"date":554,"open":513,"high":555,"low":364,"close":556,"change":467,"percent_change":238,"volume":557,"transactions":558,"vwap":559},"2026-07-31",26.95,26.92,535008.429066,2516,26.9052,{"date":561,"open":556,"high":555,"low":562,"close":555,"change":368,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",26.89,0.34,680515.35748,2040,26.9307,{"date":568,"open":465,"high":465,"low":569,"close":364,"change":418,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",26.8403,-0.33,941999.05054,3101,26.8935,{"date":575,"open":526,"high":451,"low":576,"close":555,"change":107,"percent_change":520,"volume":577,"transactions":231,"vwap":578},"2026-07-28",26.895,384944.543774,26.9388,{"date":580,"open":513,"high":581,"low":582,"close":562,"change":498,"percent_change":268,"volume":583,"transactions":584,"vwap":585},"2026-07-27",26.9497,26.88,2172246.064229,4131,26.8928,{"date":587,"open":547,"high":525,"low":588,"close":547,"change":506,"percent_change":507,"volume":589,"transactions":590,"vwap":591},"2026-07-24",26.85,1003697.645087,3173,26.8652,{"date":593,"open":538,"high":526,"low":363,"close":364,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-23",-0.125,-0.46,1238613.337912,2942,26.8563,{"date":600,"open":457,"high":457,"low":465,"close":466,"change":347,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",-0.18,483717.016601,1839,27.0054,{"date":606,"open":489,"high":489,"low":391,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",27.035,-0.035,-0.13,754481.129133,3716,27.049,{"date":614,"open":408,"high":408,"low":615,"close":458,"change":616,"percent_change":188,"volume":617,"transactions":618,"vwap":619},"2026-07-20",27.065,-0.0432,616958.640476,2258,27.087,{"date":621,"open":399,"high":622,"low":415,"close":623,"change":624,"percent_change":467,"volume":625,"transactions":626,"vwap":627},"2026-07-17",27.1451,27.1132,-0.0068,440577.887077,1601,27.1221,{"date":629,"open":415,"high":489,"low":407,"close":408,"change":630,"percent_change":347,"volume":631,"transactions":632,"vwap":633},"2026-07-16",-0.0147,560718.116654,2191,27.1215,{"date":635,"open":407,"high":622,"low":407,"close":636,"change":637,"percent_change":520,"volume":638,"transactions":639,"vwap":640},"2026-07-15",27.1347,0.0597,405610.152119,1551,27.1273,{"date":642,"open":424,"high":407,"low":473,"close":643,"change":268,"percent_change":269,"volume":644,"transactions":645,"vwap":646},"2026-07-14",27.075,396486.299754,1260,27.0689,{"date":648,"open":424,"high":424,"low":504,"close":649,"change":23,"percent_change":278,"volume":650,"transactions":651,"vwap":652},"2026-07-13",27.005,404175.065975,1804,27.0261,{"date":654,"open":489,"high":489,"low":458,"close":655,"change":608,"percent_change":609,"volume":656,"transactions":9,"vwap":655},"2026-07-10",27.084999,251900,{"date":658,"open":489,"high":659,"low":660,"close":408,"change":498,"percent_change":268,"volume":661,"transactions":9,"vwap":408},"2026-07-09",27.17,27.105,298900,{"date":663,"open":415,"high":660,"low":664,"close":415,"change":347,"percent_change":601,"volume":665,"transactions":9,"vwap":415},"2026-07-08",27.049999,405600,{"date":667,"open":668,"high":668,"low":489,"close":669,"change":313,"percent_change":401,"volume":670,"transactions":9,"vwap":669},"2026-07-07",27.2,27.15,563800,{"date":672,"open":668,"high":673,"low":674,"close":675,"change":507,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-06",27.22,27.175,27.21,0.15,623300,{"date":679,"open":680,"high":675,"low":669,"close":659,"change":294,"percent_change":681,"volume":682,"transactions":9,"vwap":659},"2026-07-02",27.18,0.18,1130300,{"date":684,"open":415,"high":685,"low":655,"close":408,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":408},"2026-07-01",27.14,-0.12,-0.44,1983100,{"date":690,"open":691,"high":691,"low":673,"close":692,"change":693,"percent_change":506,"volume":694,"transactions":9,"vwap":692},"2026-06-30",27.27,27.24,0.003,1198400,{"date":696,"open":668,"high":697,"low":680,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-29",27.246,27.237,0.047,0.17,436200,{"date":703,"open":668,"high":704,"low":659,"close":705,"change":467,"percent_change":238,"volume":706,"transactions":9,"vwap":705},"2026-06-26",27.25,27.19,1083800,{"date":708,"open":673,"high":709,"low":680,"close":673,"change":507,"percent_change":676,"volume":710,"transactions":9,"vwap":673},"2026-06-25",27.23,812400,{"date":712,"open":668,"high":675,"low":713,"close":680,"change":498,"percent_change":268,"volume":714,"transactions":9,"vwap":680},"2026-06-24",27.16,504600,{"date":716,"open":415,"high":680,"low":415,"close":713,"change":322,"percent_change":322,"volume":717,"transactions":9,"vwap":713},"2026-06-23",637600,{"date":719,"open":705,"high":705,"low":685,"close":713,"change":467,"percent_change":238,"volume":720,"transactions":9,"vwap":713},"2026-06-22",819000,{"date":722,"open":713,"high":675,"low":713,"close":705,"change":368,"percent_change":723,"volume":724,"transactions":9,"vwap":705},"2026-06-18",0.33,496200,{"date":726,"open":669,"high":675,"low":407,"close":415,"change":302,"percent_change":303,"volume":727,"transactions":9,"vwap":415},"2026-06-17",862000,{"date":729,"open":659,"high":680,"low":730,"close":659,"change":498,"percent_change":268,"volume":731,"transactions":9,"vwap":659},"2026-06-16",27.125,423100,{"date":733,"open":680,"high":668,"low":489,"close":669,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":669},"2026-06-15",0.055,0.2,2834000,{"date":738,"open":407,"high":739,"low":740,"close":741,"change":258,"percent_change":107,"volume":742,"transactions":9,"vwap":741},"2026-06-12",27.118,27.040001,27.094999,668100,{"date":744,"open":556,"high":424,"low":525,"close":424,"change":295,"percent_change":745,"volume":746,"transactions":9,"vwap":424},"2026-06-11",0.71,1192500,{"date":748,"open":525,"high":465,"low":582,"close":562,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":562},"2026-06-10",-0.078,-0.29,1272700,{"date":753,"open":465,"high":450,"low":538,"close":754,"change":755,"percent_change":735,"volume":756,"transactions":9,"vwap":754},"2026-06-09",26.968,0.053,1546700,{"date":758,"open":513,"high":513,"low":759,"close":760,"change":367,"percent_change":368,"volume":761,"transactions":9,"vwap":760},"2026-06-08",26.892,26.915,580400,{"date":763,"open":465,"high":392,"low":345,"close":562,"change":764,"percent_change":218,"volume":765,"transactions":9,"vwap":562},"2026-06-05",-0.14,1629500,{"date":767,"open":442,"high":607,"low":435,"close":768,"change":294,"percent_change":295,"volume":769,"transactions":9,"vwap":768},"2026-06-04",27.030001,978000,{"date":771,"open":393,"high":393,"low":451,"close":505,"change":313,"percent_change":401,"volume":772,"transactions":9,"vwap":505},"2026-06-03",1455800,{"date":774,"open":740,"high":407,"low":450,"close":740,"change":322,"percent_change":322,"volume":775,"transactions":9,"vwap":740},"2026-06-02",1329700,{"date":777,"open":435,"high":426,"low":451,"close":740,"change":188,"percent_change":778,"volume":779,"transactions":9,"vwap":740},"2026-06-01",-0.59,1276100,{"date":781,"open":713,"high":675,"low":730,"close":668,"change":368,"percent_change":723,"volume":782,"transactions":9,"vwap":668},"2026-05-29",527300,{"date":784,"open":407,"high":785,"low":458,"close":399,"change":376,"percent_change":377,"volume":786,"transactions":9,"vwap":399},"2026-05-28",27.155,1183600,{"date":788,"open":399,"high":408,"low":789,"close":424,"change":498,"percent_change":268,"volume":790,"transactions":9,"vwap":424},"2026-05-27",27.065001,467500,{"date":792,"open":424,"high":415,"low":393,"close":793,"change":507,"percent_change":676,"volume":794,"transactions":9,"vwap":793},"2026-05-26",27.059999,3800200,{"date":796,"open":442,"high":740,"low":465,"close":442,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":442},"2026-05-22",0.042,0.16,860100,{"date":801,"open":538,"high":449,"low":588,"close":802,"change":803,"percent_change":681,"volume":804,"transactions":9,"vwap":802},"2026-05-21",26.978,0.048,1707100,{"date":806,"open":807,"high":526,"low":374,"close":526,"change":735,"percent_change":808,"volume":809,"transactions":9,"vwap":526},"2026-05-20",26.79,0.75,674800,{"date":811,"open":336,"high":384,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-19",26.68,26.73,-0.085,-0.32,1635200,{"date":818,"open":588,"high":582,"low":819,"close":548,"change":506,"percent_change":507,"volume":820,"transactions":9,"vwap":548},"2026-05-18",26.75,1931900,{"date":822,"open":588,"high":547,"low":807,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-15",26.805,-0.155,-0.57,1235300,{"date":828,"open":442,"high":768,"low":829,"close":451,"change":830,"percent_change":498,"volume":831,"transactions":9,"vwap":451},"2026-05-14",26.955,0.005,506400,{"date":833,"open":526,"high":466,"low":834,"close":829,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":829},"2026-05-13",26.925,-0.026,-0.1,740700,{"date":839,"open":505,"high":449,"low":538,"close":840,"change":313,"percent_change":401,"volume":841,"transactions":9,"vwap":840},"2026-05-12",26.981,1139200,{"date":843,"open":407,"high":408,"low":607,"close":844,"change":845,"percent_change":570,"volume":846,"transactions":9,"vwap":844},"2026-05-11",27.041,-0.089,890900,{"date":848,"open":424,"high":489,"low":458,"close":489,"change":368,"percent_change":723,"volume":849,"transactions":9,"vwap":489},"2026-05-08",609600,{"date":851,"open":489,"high":669,"low":450,"close":740,"change":23,"percent_change":750,"volume":852,"transactions":9,"vwap":740},"2026-05-07",991600,{"date":854,"open":408,"high":669,"low":660,"close":408,"change":855,"percent_change":152,"volume":856,"transactions":9,"vwap":408},"2026-05-06",0.095,800000,{"date":858,"open":505,"high":664,"low":555,"close":450,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":450},"2026-05-05",0.08,0.3,1438000,{"date":863,"open":442,"high":442,"low":525,"close":864,"change":418,"percent_change":570,"volume":865,"transactions":9,"vwap":864},"2026-05-04",26.945,1705300,{"date":867,"open":393,"high":415,"low":393,"close":607,"change":238,"percent_change":868,"volume":869,"transactions":9,"vwap":607},"2026-05-01",-0.41,968700,{"date":871,"open":399,"high":713,"low":872,"close":873,"change":268,"percent_change":269,"volume":874,"transactions":9,"vwap":873},"2026-04-30",27.096001,27.145,811900,{"date":876,"open":713,"high":713,"low":607,"close":877,"change":594,"percent_change":595,"volume":878,"transactions":9,"vwap":877},"2026-04-29",27.075001,590500,{"date":880,"open":680,"high":881,"low":882,"close":668,"change":22,"percent_change":302,"volume":883,"transactions":9,"vwap":668},"2026-04-28",27.205,27.165,594800,{"date":885,"open":668,"high":886,"low":887,"close":673,"change":498,"percent_change":268,"volume":888,"transactions":9,"vwap":673},"2026-04-27",27.235,27.188,544500,{"date":890,"open":675,"high":886,"low":713,"close":668,"change":498,"percent_change":268,"volume":891,"transactions":9,"vwap":668},"2026-04-24",329700,{"date":893,"open":692,"high":691,"low":660,"close":680,"change":474,"percent_change":475,"volume":894,"transactions":9,"vwap":680},"2026-04-23",733900,{"date":896,"open":692,"high":897,"low":898,"close":886,"change":734,"percent_change":735,"volume":899,"transactions":9,"vwap":886},"2026-04-22",27.26,27.209,429800,{"date":901,"open":704,"high":704,"low":785,"close":680,"change":23,"percent_change":750,"volume":902,"transactions":9,"vwap":680},"2026-04-21",2256300,{"date":904,"open":691,"high":905,"low":673,"close":897,"change":906,"percent_change":418,"volume":907,"transactions":9,"vwap":897},"2026-04-20",27.295,-0.025,1021600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-17",27.29,27.36,27.275,27.285,0.115,0.42,328200,{"date":918,"open":673,"high":709,"low":919,"close":659,"change":313,"percent_change":401,"volume":920,"transactions":9,"vwap":659},"2026-04-16",27.135,301300,{"date":922,"open":709,"high":923,"low":924,"close":709,"change":925,"percent_change":836,"volume":926,"transactions":9,"vwap":709},"2026-04-15",27.249,27.173,-0.028,997100,{"date":928,"open":713,"high":691,"low":713,"close":929,"change":930,"percent_change":915,"volume":931,"transactions":9,"vwap":929},"2026-04-14",27.258,0.113,1700300,{"date":933,"open":442,"high":785,"low":393,"close":873,"change":377,"percent_change":541,"volume":934,"transactions":9,"vwap":873},"2026-04-13",1118000,{"date":936,"open":713,"high":713,"low":768,"close":607,"change":418,"percent_change":570,"volume":937,"transactions":9,"vwap":607},"2026-04-10",815600,{"date":939,"open":415,"high":940,"low":740,"close":730,"change":941,"percent_change":700,"volume":942,"transactions":9,"vwap":730},"2026-04-09",27.195,0.045,1435000,{"date":944,"open":680,"high":668,"low":945,"close":424,"change":946,"percent_change":159,"volume":947,"transactions":9,"vwap":424},"2026-04-08",27.014999,0.199,1565700,{"date":949,"open":364,"high":576,"low":950,"close":951,"change":952,"percent_change":676,"volume":953,"transactions":9,"vwap":951},"2026-04-07",26.705,26.881,0.041,1081500,{"date":955,"open":375,"high":588,"low":337,"close":345,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":345},"2026-04-06",0.057,0.21,566200,{"date":960,"open":961,"high":345,"low":961,"close":962,"change":755,"percent_change":735,"volume":963,"transactions":9,"vwap":962},"2026-04-02",26.6,26.783,2308500,{"date":965,"open":966,"high":819,"low":320,"close":813,"change":506,"percent_change":507,"volume":967,"transactions":9,"vwap":813},"2026-04-01",26.67,2329200,{"date":969,"open":255,"high":346,"low":265,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-03-31",26.72,0.275,1.04,1538100,{"date":975,"open":264,"high":267,"low":292,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-30",26.445,0.035,0.13,2666700,{"date":981,"open":293,"high":266,"low":982,"close":983,"change":609,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-03-27",26.373,26.41,-0.49,2973600,{"date":987,"open":988,"high":338,"low":277,"close":264,"change":475,"percent_change":989,"volume":990,"transactions":9,"vwap":264},"2026-03-26",26.61,-0.75,6752600,{"date":992,"open":993,"high":366,"low":994,"close":383,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":383},"2026-03-25",26.71,26.69,0.12,0.45,3070500,{"date":999,"open":1000,"high":1001,"low":265,"close":1000,"change":313,"percent_change":401,"volume":1002,"transactions":9,"vwap":1000},"2026-03-24",26.62,26.687,3489400,{"date":1004,"open":255,"high":1005,"low":1006,"close":812,"change":520,"percent_change":1007,"volume":1008,"transactions":9,"vwap":812},"2026-03-23",26.775,26.552,0.83,5873000,{"date":1010,"open":1011,"high":1011,"low":1012,"close":312,"change":815,"percent_change":1013,"volume":1014,"transactions":9,"vwap":312},"2026-03-20",26.7,26.415,-1.19,716900,{"date":1016,"open":961,"high":1017,"low":257,"close":337,"change":859,"percent_change":860,"volume":1018,"transactions":9,"vwap":337},"2026-03-19",26.785,580000,{"date":1020,"open":345,"high":588,"low":812,"close":1011,"change":601,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1011},"2026-03-18",-0.67,2718600,{"date":1024,"open":363,"high":538,"low":356,"close":582,"change":995,"percent_change":996,"volume":1025,"transactions":9,"vwap":582},"2026-03-17",1305900,{"date":1027,"open":375,"high":1028,"low":819,"close":336,"change":1029,"percent_change":147,"volume":1030,"transactions":9,"vwap":336},"2026-03-16",26.845,0.1,1109100,{"date":1032,"open":364,"high":582,"low":1033,"close":1034,"change":418,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-13",26.633,26.66,-0.34,1624400,{"date":1038,"open":526,"high":526,"low":819,"close":819,"change":247,"percent_change":1039,"volume":1040,"transactions":9,"vwap":819},"2026-03-12",-0.78,916100,{"date":1042,"open":768,"high":740,"low":555,"close":451,"change":836,"percent_change":1043,"volume":1044,"transactions":9,"vwap":451},"2026-03-11",-0.37,1386500,{"date":1046,"open":415,"high":705,"low":793,"close":793,"change":313,"percent_change":401,"volume":1047,"transactions":9,"vwap":793},"2026-03-10",991100,{"date":1049,"open":525,"high":408,"low":1050,"close":408,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":408},"2026-03-09",26.905,0.14,0.52,1385700,{"date":1055,"open":399,"high":408,"low":505,"close":505,"change":247,"percent_change":1056,"volume":1057,"transactions":9,"vwap":505},"2026-03-06",-0.77,2644000,{"date":1059,"open":910,"high":1060,"low":674,"close":705,"change":764,"percent_change":1061,"volume":1062,"transactions":9,"vwap":705},"2026-03-05",27.297,-0.51,731400,{"date":1064,"open":1065,"high":911,"low":691,"close":1066,"change":1029,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-04",27.3,27.33,0.37,526000,{"date":1070,"open":709,"high":910,"low":713,"close":709,"change":764,"percent_change":1061,"volume":1071,"transactions":9,"vwap":709},"2026-03-03",3220100,{"date":1073,"open":911,"high":1074,"low":1066,"close":1075,"change":475,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-02",27.44,27.37,-0.73,2251700,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":302,"percent_change":199,"volume":1083,"transactions":9,"vwap":1082},"2026-02-27",27.63,27.545,27.57,2047400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1086,"change":498,"percent_change":268,"volume":1089,"transactions":9,"vwap":1086},"2026-02-26",27.64,27.65,27.585,753100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":376,"percent_change":377,"volume":1096,"transactions":9,"vwap":1095},"2026-02-25",27.59,27.627,27.58,27.62,380100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1092,"change":112,"percent_change":228,"volume":1102,"transactions":9,"vwap":1092},"2026-02-24",27.6,27.615,27.564,371000,{"date":1104,"open":1087,"high":1105,"low":1106,"close":1099,"change":1107,"percent_change":188,"volume":1108,"transactions":9,"vwap":1099},"2026-02-23",27.655,27.595,-0.045,666700,{"date":1110,"open":1111,"high":1112,"low":1086,"close":1113,"change":1114,"percent_change":22,"volume":1115,"transactions":9,"vwap":1113},"2026-02-20",27.66,27.68,27.645,-0.005,395000,{"date":1117,"open":1086,"high":1087,"low":1118,"close":1087,"change":498,"percent_change":268,"volume":1119,"transactions":9,"vwap":1087},"2026-02-19",27.61,359400,{"date":1121,"open":1094,"high":1087,"low":1094,"close":1080,"change":107,"percent_change":520,"volume":1122,"transactions":9,"vwap":1080},"2026-02-18",859500,{"date":1124,"open":1099,"high":1125,"low":1081,"close":1082,"change":22,"percent_change":302,"volume":1126,"transactions":9,"vwap":1082},"2026-02-17",27.605,931900,{"date":1128,"open":1092,"high":1080,"low":1129,"close":1092,"change":376,"percent_change":377,"volume":1130,"transactions":9,"vwap":1092},"2026-02-13",27.56,1020600,{"date":1132,"open":1082,"high":1092,"low":1133,"close":1129,"change":376,"percent_change":377,"volume":1134,"transactions":9,"vwap":1129},"2026-02-12",27.535,507400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1137,"change":322,"percent_change":322,"volume":1140,"transactions":9,"vwap":1137},"2026-02-11",27.53,27.546,27.49,480500,{"date":1142,"open":1094,"high":1106,"low":1143,"close":1137,"change":498,"percent_change":268,"volume":1144,"transactions":9,"vwap":1137},"2026-02-10",27.52,822400,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":107,"percent_change":520,"volume":1150,"transactions":9,"vwap":1149},"2026-02-09",27.45,27.515,27.51,2726100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1147,"change":294,"percent_change":681,"volume":1156,"transactions":9,"vwap":1147},"2026-02-06",27.41,27.46,27.4,701900,{"date":1158,"open":1159,"high":1160,"low":1075,"close":1155,"change":467,"percent_change":238,"volume":1161,"transactions":9,"vwap":1155},"2026-02-05",27.42,27.445,418800,{"date":1163,"open":1147,"high":1154,"low":1153,"close":1164,"change":22,"percent_change":302,"volume":1165,"transactions":9,"vwap":1164},"2026-02-04",27.43,467800,{"date":1167,"open":1164,"high":1168,"low":1169,"close":1147,"change":322,"percent_change":322,"volume":1170,"transactions":9,"vwap":1147},"2026-02-03",27.47,27.391,848100,{"date":1172,"open":1173,"high":1154,"low":1155,"close":1147,"change":686,"percent_change":687,"volume":1174,"transactions":9,"vwap":1147},"2026-02-02",27.405,1145100,{"date":1176,"open":1177,"high":1094,"low":1149,"close":1082,"change":112,"percent_change":228,"volume":1178,"transactions":9,"vwap":1082},"2026-01-30",27.54,537400,{"date":1180,"open":1181,"high":1094,"low":1182,"close":1094,"change":506,"percent_change":507,"volume":1183,"transactions":9,"vwap":1094},"2026-01-29",27.55,27.513,479700,{"date":1185,"open":1092,"high":1099,"low":1186,"close":1082,"change":22,"percent_change":302,"volume":1187,"transactions":9,"vwap":1082},"2026-01-28",27.555,602500,{"date":1189,"open":1082,"high":1099,"low":1181,"close":1092,"change":507,"percent_change":676,"volume":1190,"transactions":9,"vwap":1092},"2026-01-27",371900,{"date":1192,"open":1129,"high":1082,"low":1143,"close":1181,"change":506,"percent_change":507,"volume":1193,"transactions":9,"vwap":1181},"2026-01-26",424700,{"date":1195,"open":1129,"high":1094,"low":1143,"close":1177,"change":467,"percent_change":238,"volume":1196,"transactions":9,"vwap":1177},"2026-01-23",887500,{"date":1198,"open":1181,"high":1092,"low":1133,"close":1082,"change":322,"percent_change":322,"volume":1199,"transactions":9,"vwap":1082},"2026-01-22",687500,{"date":1201,"open":1202,"high":1082,"low":1203,"close":1082,"change":995,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1082},"2026-01-21",27.48,27.473,0.44,614800,{"date":1207,"open":1159,"high":1202,"low":1208,"close":1147,"change":23,"percent_change":750,"volume":1209,"transactions":9,"vwap":1147},"2026-01-20",27.39,381600,{"date":1211,"open":1181,"high":1129,"low":1143,"close":1137,"change":322,"percent_change":322,"volume":1212,"transactions":9,"vwap":1137},"2026-01-16",1031200,{"date":1214,"open":1129,"high":1129,"low":1215,"close":1137,"change":112,"percent_change":228,"volume":1216,"transactions":9,"vwap":1137},"2026-01-15",27.525,513500,{"date":1218,"open":1149,"high":1177,"low":1139,"close":1177,"change":376,"percent_change":377,"volume":1219,"transactions":9,"vwap":1177},"2026-01-14",621400,{"date":1221,"open":1137,"high":1137,"low":1139,"close":1149,"change":467,"percent_change":238,"volume":1222,"transactions":9,"vwap":1149},"2026-01-13",857200,{"date":1224,"open":1168,"high":1177,"low":1225,"close":1177,"change":367,"percent_change":368,"volume":1226,"transactions":9,"vwap":1177},"2026-01-12",27.465,2154400,{"date":1228,"open":1202,"high":1143,"low":1202,"close":1148,"change":367,"percent_change":368,"volume":1229,"transactions":9,"vwap":1148},"2026-01-09",675400,{"date":1231,"open":1164,"high":1139,"low":1153,"close":1139,"change":376,"percent_change":377,"volume":1232,"transactions":9,"vwap":1139},"2026-01-08",596600,{"date":1234,"open":1168,"high":1139,"low":1164,"close":1154,"change":506,"percent_change":507,"volume":1235,"transactions":9,"vwap":1154},"2026-01-07",291300,{"date":1237,"open":1074,"high":1154,"low":1155,"close":1147,"change":507,"percent_change":676,"volume":1238,"transactions":9,"vwap":1147},"2026-01-06",682100,{"date":1240,"open":1241,"high":1147,"low":1241,"close":1153,"change":859,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1153},"2026-01-05",27.35,0.29,726000,{"date":1245,"open":1241,"high":1241,"low":1246,"close":1066,"change":376,"percent_change":377,"volume":1247,"transactions":9,"vwap":1066},"2026-01-02",27.293,1236400,{"date":1249,"open":911,"high":1250,"low":905,"close":1065,"change":228,"percent_change":229,"volume":1251,"transactions":9,"vwap":1065},"2025-12-31",27.361,827400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":376,"percent_change":377,"volume":1257,"transactions":9,"vwap":1255},"2025-12-30",27.32,27.34,27.303,277700,{"date":1259,"open":704,"high":1254,"low":704,"close":1260,"change":506,"percent_change":507,"volume":1261,"transactions":9,"vwap":1260},"2025-12-29",27.31,279500,{"date":1263,"open":1260,"high":1066,"low":1264,"close":1065,"change":112,"percent_change":228,"volume":1265,"transactions":9,"vwap":1065},"2025-12-26",27.284,274200,{"date":1267,"open":897,"high":1254,"low":1268,"close":1260,"change":107,"percent_change":520,"volume":1269,"transactions":9,"vwap":1260},"2025-12-24",27.245,170900,{"date":1271,"open":675,"high":1272,"low":675,"close":704,"change":506,"percent_change":507,"volume":1273,"transactions":9,"vwap":704},"2025-12-23",27.255,368000,{"date":1275,"open":897,"high":897,"low":668,"close":692,"change":1114,"percent_change":22,"volume":1276,"transactions":9,"vwap":692},"2025-12-22",501900,{"date":1278,"open":1065,"high":1254,"low":886,"close":1268,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1268},"2025-12-19",-0.165,-0.6,737800,{"date":1283,"open":1147,"high":1147,"low":1284,"close":1153,"change":268,"percent_change":269,"volume":1285,"transactions":9,"vwap":1153},"2025-12-18",27.394,1111000,{"date":1287,"open":1155,"high":1155,"low":1255,"close":1255,"change":347,"percent_change":601,"volume":1288,"transactions":9,"vwap":1255},"2025-12-17",284000,{"date":1290,"open":1075,"high":1291,"low":1292,"close":1208,"change":498,"percent_change":268,"volume":1293,"transactions":9,"vwap":1208},"2025-12-16",27.407,27.355,688700,{"date":1295,"open":1147,"high":1147,"low":1075,"close":1075,"change":357,"percent_change":347,"volume":1296,"transactions":9,"vwap":1075},"2025-12-15",2617600,{"date":1298,"open":1154,"high":1154,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2025-12-12",27.38,27.385,-0.095,-0.35,704000,{"date":1305,"open":1149,"high":1149,"low":1306,"close":1202,"change":322,"percent_change":322,"volume":1307,"transactions":9,"vwap":1202},"2025-12-11",27.464,554400,{"date":1309,"open":1299,"high":1149,"low":1241,"close":1202,"change":1310,"percent_change":147,"volume":1311,"transactions":9,"vwap":1202},"2025-12-10",0.105,990500,{"date":1313,"open":1208,"high":1173,"low":1314,"close":1315,"change":608,"percent_change":609,"volume":1316,"transactions":9,"vwap":1315},"2025-12-09",27.353,27.375,790100,{"date":1318,"open":1154,"high":1154,"low":1314,"close":1153,"change":313,"percent_change":401,"volume":1319,"transactions":9,"vwap":1153},"2025-12-08",2035100,{"date":1321,"open":1139,"high":1322,"low":1074,"close":1168,"change":22,"percent_change":302,"volume":1323,"transactions":9,"vwap":1168},"2025-12-05",27.5,362000,{"date":1325,"open":1139,"high":1139,"low":1164,"close":1139,"change":112,"percent_change":228,"volume":1326,"transactions":9,"vwap":1139},"2025-12-04",360300,{"date":1328,"open":1202,"high":1177,"low":1154,"close":1322,"change":376,"percent_change":377,"volume":1329,"transactions":9,"vwap":1322},"2025-12-03",2091900,{"date":1331,"open":1164,"high":1202,"low":1155,"close":1168,"change":268,"percent_change":269,"volume":1332,"transactions":9,"vwap":1168},"2025-12-02",402400,{"date":1334,"open":1254,"high":1159,"low":1260,"close":1155,"change":483,"percent_change":189,"volume":1335,"transactions":9,"vwap":1155},"2025-12-01",1317400,{"date":1337,"open":1099,"high":1099,"low":1181,"close":1082,"change":112,"percent_change":228,"volume":1338,"transactions":9,"vwap":1082},"2025-11-28",220200,{"date":1340,"open":1143,"high":1099,"low":1148,"close":1094,"change":376,"percent_change":377,"volume":1341,"transactions":9,"vwap":1094},"2025-11-26",947300,{"date":1343,"open":1208,"high":1181,"low":1299,"close":1181,"change":681,"percent_change":137,"volume":1344,"transactions":9,"vwap":1181},"2025-11-25",871200,{"date":1346,"open":1066,"high":1299,"low":1347,"close":1075,"change":859,"percent_change":1242,"volume":1348,"transactions":9,"vwap":1075},"2025-11-24",27.305,949400,{"date":1350,"open":692,"high":1347,"low":675,"close":910,"change":914,"percent_change":915,"volume":1351,"transactions":9,"vwap":910},"2025-11-21",533600,{"date":1353,"open":1354,"high":1254,"low":713,"close":674,"change":357,"percent_change":313,"volume":1355,"transactions":9,"vwap":674},"2025-11-20",27.28,803400,{"date":1357,"open":705,"high":1358,"low":669,"close":705,"change":977,"percent_change":978,"volume":1359,"transactions":9,"vwap":705},"2025-11-19",27.228,1131700,{"date":1361,"open":713,"high":1362,"low":1363,"close":785,"change":941,"percent_change":700,"volume":1364,"transactions":9,"vwap":785},"2025-11-18",27.186,27.124,977300,{"date":1366,"open":709,"high":698,"low":399,"close":399,"change":594,"percent_change":595,"volume":1367,"transactions":9,"vwap":399},"2025-11-17",2729500,{"date":1369,"open":675,"high":910,"low":881,"close":886,"change":906,"percent_change":418,"volume":1370,"transactions":9,"vwap":886},"2025-11-14",642800,{"date":1372,"open":1066,"high":1255,"low":1373,"close":897,"change":229,"percent_change":1374,"volume":1375,"transactions":9,"vwap":897},"2025-11-13",27.225,-0.55,556000,{"date":1377,"open":1154,"high":1225,"low":1378,"close":1153,"change":228,"percent_change":229,"volume":1379,"transactions":9,"vwap":1153},"2025-11-12",27.383,389600,{"date":1381,"open":1159,"high":1168,"low":1159,"close":1147,"change":941,"percent_change":798,"volume":1382,"transactions":9,"vwap":1147},"2025-11-11",449400,{"date":1384,"open":1075,"high":1164,"low":1241,"close":1173,"change":459,"percent_change":429,"volume":1385,"transactions":9,"vwap":1173},"2025-11-10",978800,{"date":1387,"open":1260,"high":1254,"low":897,"close":1254,"change":506,"percent_change":507,"volume":1388,"transactions":9,"vwap":1254},"2025-11-07",298500,{"date":1390,"open":1241,"high":911,"low":1391,"close":1260,"change":506,"percent_change":507,"volume":1392,"transactions":9,"vwap":1260},"2025-11-06",27.262,428400,{"date":1394,"open":1065,"high":1260,"low":897,"close":1065,"change":376,"percent_change":377,"volume":1395,"transactions":9,"vwap":1065},"2025-11-05",659900,{"date":1397,"open":897,"high":1254,"low":886,"close":691,"change":302,"percent_change":303,"volume":1398,"transactions":9,"vwap":691},"2025-11-04",737700,{"date":1400,"open":1208,"high":1208,"low":1260,"close":1255,"change":475,"percent_change":1076,"volume":1401,"transactions":9,"vwap":1255},"2025-11-03",3694800,{"date":1403,"open":1099,"high":1095,"low":1177,"close":1177,"change":228,"percent_change":229,"volume":1404,"transactions":9,"vwap":1177},"2025-10-31",808400,{"date":1406,"open":1181,"high":1407,"low":1181,"close":1094,"change":198,"percent_change":339,"volume":1408,"transactions":9,"vwap":1094},"2025-10-30",27.636,799000,{"date":1410,"open":1411,"high":1412,"low":1095,"close":1113,"change":23,"percent_change":750,"volume":1413,"transactions":9,"vwap":1113},"2025-10-29",27.73,27.75,567200,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":608,"percent_change":609,"volume":1419,"transactions":9,"vwap":1418},"2025-10-28",27.76,27.72,27.725,374400,{"date":1421,"open":1422,"high":25,"low":1423,"close":1416,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1416},"2025-10-27",27.71,27.69,0.075,0.27,439200,{"date":1428,"open":1111,"high":1423,"low":1086,"close":1429,"change":914,"percent_change":915,"volume":1430,"transactions":9,"vwap":1429},"2025-10-24",27.685,750800,{"date":1432,"open":1137,"high":1094,"low":1137,"close":1082,"change":498,"percent_change":268,"volume":1433,"transactions":9,"vwap":1082},"2025-10-23",312900,{"date":1435,"open":1094,"high":1088,"low":1436,"close":1181,"change":22,"percent_change":302,"volume":1437,"transactions":9,"vwap":1181},"2025-10-22",27.505,397700,{"date":1439,"open":1099,"high":1100,"low":1181,"close":1082,"change":322,"percent_change":322,"volume":1440,"transactions":9,"vwap":1082},"2025-10-21",1271600,{"date":1442,"open":1143,"high":1099,"low":1143,"close":1082,"change":107,"percent_change":520,"volume":1443,"transactions":9,"vwap":1082},"2025-10-20",1293900,{"date":1445,"open":1153,"high":1143,"low":1153,"close":1149,"change":507,"percent_change":676,"volume":1446,"transactions":9,"vwap":1149},"2025-10-17",591800,{"date":1448,"open":1092,"high":1125,"low":1147,"close":1168,"change":686,"percent_change":179,"volume":1449,"transactions":9,"vwap":1168},"2025-10-16",2158400,{"date":1451,"open":1092,"high":1095,"low":1137,"close":1092,"change":459,"percent_change":429,"volume":1452,"transactions":9,"vwap":1092},"2025-10-15",940700,{"date":1454,"open":1075,"high":1177,"low":1075,"close":1436,"change":507,"percent_change":676,"volume":1455,"transactions":9,"vwap":1436},"2025-10-14",919500,{"date":1457,"open":1153,"high":1168,"low":911,"close":1225,"change":676,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1225},"2025-10-13",0.55,179700,{"date":1461,"open":1129,"high":1129,"low":1260,"close":1462,"change":1463,"percent_change":1021,"volume":1464,"transactions":9,"vwap":1462},"2025-10-10",27.315,-0.185,1218600,{"date":1466,"open":1129,"high":1129,"low":1074,"close":1322,"change":23,"percent_change":750,"volume":1364,"transactions":9,"vwap":1322},"2025-10-09",{"date":1468,"open":1111,"high":1111,"low":1082,"close":1094,"change":313,"percent_change":401,"volume":1469,"transactions":9,"vwap":1094},"2025-10-08",754600,{"date":1471,"open":1472,"high":1423,"low":1080,"close":1086,"change":467,"percent_change":238,"volume":1473,"transactions":9,"vwap":1086},"2025-10-07",27.67,526900,{"date":1475,"open":1423,"high":1476,"low":1477,"close":1472,"change":357,"percent_change":347,"volume":1478,"transactions":9,"vwap":1472},"2025-10-06",27.709,27.661,599500,{"date":1480,"open":1481,"high":1482,"low":1472,"close":1429,"change":1114,"percent_change":22,"volume":1483,"transactions":9,"vwap":1429},"2025-10-03",27.7,27.705,591900,{"date":1485,"open":1422,"high":1422,"low":1111,"close":1423,"change":1114,"percent_change":22,"volume":1486,"transactions":9,"vwap":1423},"2025-10-02",504100,{"date":1488,"open":1080,"high":1422,"low":1080,"close":1489,"change":814,"percent_change":208,"volume":1490,"transactions":9,"vwap":1489},"2025-10-01",27.695,1246500,{"date":1492,"open":1416,"high":176,"low":1417,"close":1493,"change":376,"percent_change":377,"volume":1494,"transactions":9,"vwap":1493},"2025-09-30",27.78,3623300,{"date":1496,"open":1411,"high":1412,"low":1422,"close":1412,"change":107,"percent_change":520,"volume":1497,"transactions":9,"vwap":1412},"2025-09-29",1151500,{"date":1499,"open":1087,"high":1423,"low":1086,"close":1423,"change":107,"percent_change":520,"volume":1500,"transactions":9,"vwap":1423},"2025-09-26",309200,{"date":1502,"open":1111,"high":1111,"low":1118,"close":1080,"change":198,"percent_change":314,"volume":1503,"transactions":9,"vwap":1080},"2025-09-25",1367500,{"date":1505,"open":1412,"high":1412,"low":1423,"close":1489,"change":1506,"percent_change":314,"volume":1507,"transactions":9,"vwap":1489},"2025-09-24",-0.064,1096700,{"date":1509,"open":25,"high":1493,"low":1510,"close":1511,"change":1512,"percent_change":506,"volume":1513,"transactions":9,"vwap":1511},"2025-09-23",27.74,27.759,0.004,2286100,{"date":1515,"open":1422,"high":1516,"low":1517,"close":1516,"change":376,"percent_change":377,"volume":1518,"transactions":9,"vwap":1516},"2025-09-22",27.755,27.701,270300,{"date":1520,"open":1510,"high":1510,"low":1482,"close":1418,"change":258,"percent_change":294,"volume":1521,"transactions":9,"vwap":1418},"2025-09-19",533300,{"date":1523,"open":1423,"high":1411,"low":1087,"close":1422,"change":268,"percent_change":122,"volume":1524,"transactions":9,"vwap":1422},"2025-09-18",578100,{"date":1526,"open":1481,"high":1417,"low":1088,"close":1086,"change":467,"percent_change":238,"volume":1527,"transactions":9,"vwap":1086},"2025-09-17",505100,{"date":1529,"open":1417,"high":1417,"low":1086,"close":1472,"change":228,"percent_change":764,"volume":1530,"transactions":9,"vwap":1472},"2025-09-16",3180800,{"date":1532,"open":1095,"high":1422,"low":1100,"close":1422,"change":1051,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1422},"2025-09-15",0.51,522400,{"date":1536,"open":1082,"high":1094,"low":1133,"close":1082,"change":322,"percent_change":322,"volume":1537,"transactions":9,"vwap":1082},"2025-09-12",278800,{"date":1539,"open":1322,"high":1540,"low":1541,"close":1082,"change":1029,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1082},"2025-09-11",27.577,27.496,0.36,244900,{"date":1545,"open":1154,"high":1139,"low":1160,"close":1168,"change":734,"percent_change":735,"volume":1546,"transactions":9,"vwap":1168},"2025-09-10",485400,{"date":1548,"open":1154,"high":1154,"low":1378,"close":1549,"change":608,"percent_change":609,"volume":1550,"transactions":9,"vwap":1549},"2025-09-09",27.415,572600,{"date":1552,"open":1154,"high":1168,"low":1164,"close":1147,"change":294,"percent_change":681,"volume":1553,"transactions":9,"vwap":1147},"2025-09-08",286500,{"date":1555,"open":1074,"high":1556,"low":1378,"close":1155,"change":268,"percent_change":269,"volume":1557,"transactions":9,"vwap":1155},"2025-09-05",27.458,504000,{"date":1559,"open":1354,"high":1066,"low":1560,"close":1066,"change":368,"percent_change":723,"volume":1561,"transactions":9,"vwap":1066},"2025-09-04",27.233,1838900,{"date":1563,"open":713,"high":704,"low":713,"close":692,"change":368,"percent_change":723,"volume":1564,"transactions":9,"vwap":692},"2025-09-03",491800,{"date":1566,"open":415,"high":882,"low":407,"close":669,"change":483,"percent_change":189,"volume":1567,"transactions":9,"vwap":669},"2025-09-02",707500,{"date":1569,"open":911,"high":911,"low":1254,"close":1254,"change":347,"percent_change":601,"volume":1570,"transactions":9,"vwap":1254},"2025-08-29",266100,{"date":1572,"open":911,"high":1075,"low":1066,"close":1075,"change":498,"percent_change":268,"volume":1573,"transactions":9,"vwap":1075},"2025-08-28",469500,{"date":1575,"open":1065,"high":911,"low":910,"close":1241,"change":367,"percent_change":368,"volume":1576,"transactions":9,"vwap":1241},"2025-08-27",764600,{"date":1578,"open":691,"high":1066,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-08-26",27.257,27.325,0.065,0.24,237500,{"date":1585,"open":1260,"high":1254,"low":897,"close":897,"change":347,"percent_change":601,"volume":1586,"transactions":9,"vwap":897},"2025-08-25",306600,{"date":1588,"open":730,"high":1254,"low":660,"close":1260,"change":122,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1260},"2025-08-22",0.92,385600,{"date":1592,"open":399,"high":399,"low":664,"close":793,"change":302,"percent_change":303,"volume":1593,"transactions":9,"vwap":793},"2025-08-21",327200,{"date":1595,"open":685,"high":669,"low":415,"close":489,"change":506,"percent_change":507,"volume":1596,"transactions":9,"vwap":489},"2025-08-20",411900,{"date":1598,"open":713,"high":713,"low":408,"close":408,"change":22,"percent_change":302,"volume":1599,"transactions":9,"vwap":408},"2025-08-19",1662800,{"date":1601,"open":669,"high":659,"low":489,"close":685,"change":357,"percent_change":313,"volume":1602,"transactions":9,"vwap":685},"2025-08-18",217200,{"date":1604,"open":685,"high":713,"low":399,"close":785,"change":258,"percent_change":107,"volume":1605,"transactions":9,"vwap":785},"2025-08-15",790700,{"date":1607,"open":669,"high":669,"low":415,"close":685,"change":347,"percent_change":601,"volume":1608,"transactions":9,"vwap":685},"2025-08-14",677400,{"date":1610,"open":489,"high":675,"low":489,"close":705,"change":1029,"percent_change":1067,"volume":1611,"transactions":9,"vwap":705},"2025-08-13",604600,{"date":1613,"open":740,"high":407,"low":768,"close":407,"change":107,"percent_change":520,"volume":1614,"transactions":9,"vwap":407},"2025-08-12",382000,{"date":1616,"open":664,"high":789,"low":1617,"close":768,"change":258,"percent_change":107,"volume":1618,"transactions":9,"vwap":768},"2025-08-11",27.021999,451700,{"date":1620,"open":740,"high":740,"low":435,"close":945,"change":830,"percent_change":498,"volume":1621,"transactions":9,"vwap":945},"2025-08-08",167800,{"date":1623,"open":793,"high":458,"low":449,"close":393,"change":22,"percent_change":302,"volume":1624,"transactions":9,"vwap":393},"2025-08-07",471700,{"date":1626,"open":449,"high":768,"low":864,"close":768,"change":268,"percent_change":269,"volume":1627,"transactions":9,"vwap":768},"2025-08-06",377600,{"date":1629,"open":505,"high":505,"low":526,"close":451,"change":506,"percent_change":507,"volume":1630,"transactions":9,"vwap":451},"2025-08-05",499200,{"date":1632,"open":526,"high":505,"low":525,"close":555,"change":268,"percent_change":269,"volume":1633,"transactions":9,"vwap":555},"2025-08-04",665000,{"date":1635,"open":526,"high":526,"low":345,"close":582,"change":229,"percent_change":1374,"volume":1636,"transactions":9,"vwap":582},"2025-08-01",548900,{"date":1638,"open":424,"high":1639,"low":442,"close":768,"change":506,"percent_change":507,"volume":1640,"transactions":9,"vwap":768},"2025-07-31",27.086,355000,{"date":1642,"open":407,"high":407,"low":504,"close":442,"change":418,"percent_change":570,"volume":1643,"transactions":9,"vwap":442},"2025-07-30",667400,{"date":1645,"open":399,"high":919,"low":407,"close":399,"change":498,"percent_change":268,"volume":1646,"transactions":9,"vwap":399},"2025-07-29",331400,{"date":1648,"open":685,"high":685,"low":407,"close":407,"change":22,"percent_change":302,"volume":1649,"transactions":9,"vwap":407},"2025-07-28",200000,{"date":1651,"open":399,"high":1652,"low":877,"close":399,"change":498,"percent_change":268,"volume":1653,"transactions":9,"vwap":399},"2025-07-25",27.147,281200,{"date":1655,"open":407,"high":489,"low":407,"close":407,"change":467,"percent_change":238,"volume":1656,"transactions":9,"vwap":407},"2025-07-24",201100,{"date":1658,"open":399,"high":489,"low":664,"close":408,"change":294,"percent_change":681,"volume":1659,"transactions":9,"vwap":408},"2025-07-23",515300,{"date":1661,"open":407,"high":407,"low":664,"close":458,"change":294,"percent_change":295,"volume":1662,"transactions":9,"vwap":458},"2025-07-22",839900,{"date":1664,"open":740,"high":424,"low":442,"close":442,"change":498,"percent_change":268,"volume":1665,"transactions":9,"vwap":442},"2025-07-21",413800,{"date":1667,"open":505,"high":393,"low":465,"close":435,"change":507,"percent_change":676,"volume":1668,"transactions":9,"vwap":435},"2025-07-18",117500,{"date":1670,"open":513,"high":505,"low":526,"close":451,"change":376,"percent_change":377,"volume":1671,"transactions":9,"vwap":451},"2025-07-17",320400,{"date":1673,"open":556,"high":513,"low":363,"close":526,"change":507,"percent_change":676,"volume":1674,"transactions":9,"vwap":526},"2025-07-16",350600,{"date":1676,"open":393,"high":393,"low":1677,"close":562,"change":418,"percent_change":570,"volume":1678,"transactions":9,"vwap":562},"2025-07-15",26.883,383600,{"date":1680,"open":513,"high":449,"low":526,"close":505,"change":507,"percent_change":676,"volume":1681,"transactions":9,"vwap":505},"2025-07-14",374500,{"date":1683,"open":451,"high":465,"low":525,"close":513,"change":313,"percent_change":401,"volume":1684,"transactions":9,"vwap":513},"2025-07-11",185800,{"date":1686,"open":442,"high":1687,"low":1688,"close":435,"change":112,"percent_change":228,"volume":1689,"transactions":9,"vwap":435},"2025-07-10",27.035999,26.983,229400,{"date":1691,"open":505,"high":768,"low":443,"close":393,"change":859,"percent_change":860,"volume":1692,"transactions":9,"vwap":393},"2025-07-09",677900,{"date":1694,"open":465,"high":1695,"low":556,"close":526,"change":23,"percent_change":278,"volume":1696,"transactions":9,"vwap":526},"2025-07-08",26.977,440200,{"date":1698,"open":458,"high":458,"low":449,"close":393,"change":302,"percent_change":303,"volume":1699,"transactions":9,"vwap":393},"2025-07-07",1206300,{"date":1701,"open":442,"high":415,"low":442,"close":424,"change":498,"percent_change":268,"volume":1702,"transactions":9,"vwap":424},"2025-07-03",473700,{"date":1704,"open":435,"high":424,"low":505,"close":793,"change":507,"percent_change":676,"volume":1705,"transactions":9,"vwap":793},"2025-07-02",447500,{"date":1707,"open":435,"high":740,"low":505,"close":442,"change":686,"percent_change":687,"volume":1708,"transactions":9,"vwap":442},"2025-07-01",381300,{"date":1710,"open":407,"high":873,"low":793,"close":685,"change":978,"percent_change":1711,"volume":1712,"transactions":9,"vwap":685},"2025-06-30",0.48,735000,{"date":1714,"open":393,"high":793,"low":1715,"close":393,"change":498,"percent_change":268,"volume":1716,"transactions":9,"vwap":393},"2025-06-27",26.993,692800,{"date":1718,"open":513,"high":449,"low":760,"close":449,"change":368,"percent_change":723,"volume":1719,"transactions":9,"vwap":449},"2025-06-26",3721500,{"date":1721,"open":538,"high":538,"low":547,"close":538,"change":322,"percent_change":322,"volume":1722,"transactions":9,"vwap":538},"2025-06-25",288400,{"date":1724,"open":345,"high":526,"low":345,"close":538,"change":107,"percent_change":520,"volume":1725,"transactions":9,"vwap":538},"2025-06-24",523400,{"date":1727,"open":363,"high":547,"low":375,"close":345,"change":322,"percent_change":322,"volume":1728,"transactions":9,"vwap":345},"2025-06-23",433200,{"date":1730,"open":384,"high":588,"low":336,"close":345,"change":859,"percent_change":860,"volume":1731,"transactions":9,"vwap":345},"2025-06-20",377400,{"date":1733,"open":337,"high":356,"low":970,"close":336,"change":506,"percent_change":507,"volume":1734,"transactions":9,"vwap":336},"2025-06-18",1215200,{"date":1736,"open":336,"high":337,"low":1737,"close":819,"change":112,"percent_change":228,"volume":1738,"transactions":9,"vwap":819},"2025-06-17",26.724,327500,{"date":1740,"open":819,"high":337,"low":1741,"close":336,"change":268,"percent_change":269,"volume":1742,"transactions":9,"vwap":336},"2025-06-16",26.735,286100,{"date":1744,"open":813,"high":819,"low":966,"close":994,"change":418,"percent_change":1035,"volume":1745,"transactions":9,"vwap":994},"2025-06-13",1191900,{"date":1747,"open":819,"high":337,"low":383,"close":337,"change":859,"percent_change":860,"volume":1748,"transactions":9,"vwap":337},"2025-06-12",970400,{"date":1750,"open":813,"high":819,"low":994,"close":1011,"change":498,"percent_change":268,"volume":1751,"transactions":9,"vwap":1011},"2025-06-11",684300,{"date":1753,"open":988,"high":338,"low":988,"close":812,"change":368,"percent_change":563,"volume":1754,"transactions":9,"vwap":812},"2025-06-10",483700,{"date":1756,"open":266,"high":1757,"low":266,"close":255,"change":859,"percent_change":860,"volume":1758,"transactions":9,"vwap":255},"2025-06-09",26.605,1550000,{"date":1760,"open":321,"high":1761,"low":1762,"close":266,"change":322,"percent_change":322,"volume":1763,"transactions":9,"vwap":266},"2025-06-06",26.538,26.5,692500,{"date":1765,"open":257,"high":1766,"low":1762,"close":266,"change":347,"percent_change":348,"volume":1767,"transactions":9,"vwap":266},"2025-06-05",26.58,415100,{"date":1769,"open":309,"high":1766,"low":309,"close":254,"change":368,"percent_change":563,"volume":1770,"transactions":9,"vwap":254},"2025-06-04",1027800,{"date":1772,"open":983,"high":1762,"low":983,"close":301,"change":507,"percent_change":676,"volume":1773,"transactions":9,"vwap":301},"2025-06-03",894300,{"date":1775,"open":983,"high":311,"low":236,"close":311,"change":229,"percent_change":1776,"volume":1777,"transactions":9,"vwap":311},"2025-06-02",-0.56,437500,{"date":1779,"open":254,"high":961,"low":264,"close":1766,"change":506,"percent_change":507,"volume":1780,"transactions":9,"vwap":1766},"2025-05-30",703200,{"date":1782,"open":1000,"high":1000,"low":1783,"close":257,"change":107,"percent_change":1784,"volume":1785,"transactions":9,"vwap":257},"2025-05-29",26.545,0.23,361300,{"date":1787,"open":1762,"high":264,"low":276,"close":266,"change":322,"percent_change":322,"volume":1788,"transactions":9,"vwap":266},"2025-05-28",433000,{"date":1790,"open":276,"high":321,"low":311,"close":266,"change":681,"percent_change":1791,"volume":1792,"transactions":9,"vwap":266},"2025-05-27",0.68,253900,{"date":1794,"open":1795,"high":1796,"low":225,"close":1797,"change":322,"percent_change":322,"volume":1798,"transactions":9,"vwap":1797},"2025-05-23",26.29,26.34,26.33,252400,{"date":1800,"open":1801,"high":1802,"low":225,"close":1797,"change":859,"percent_change":860,"volume":1624,"transactions":9,"vwap":1797},"2025-05-22",26.3,26.367,{"date":1804,"open":983,"high":293,"low":237,"close":237,"change":339,"percent_change":1805,"volume":1806,"transactions":9,"vwap":237},"2025-05-21",-0.91,674900,{"date":1808,"open":293,"high":321,"low":1809,"close":309,"change":467,"percent_change":238,"volume":1810,"transactions":9,"vwap":309},"2025-05-20",26.435,3815800,{"date":1812,"open":1813,"high":321,"low":1813,"close":321,"change":22,"percent_change":23,"volume":1814,"transactions":9,"vwap":321},"2025-05-19",26.4,907000,{"date":1816,"open":275,"high":245,"low":1817,"close":264,"change":376,"percent_change":377,"volume":1818,"transactions":9,"vwap":264},"2025-05-16",26.48,555800,{"date":1820,"open":1813,"high":266,"low":1813,"close":266,"change":1029,"percent_change":147,"volume":1821,"transactions":9,"vwap":266},"2025-05-15",293700,{"date":1823,"open":1762,"high":266,"low":1813,"close":983,"change":686,"percent_change":1824,"volume":1825,"transactions":9,"vwap":983},"2025-05-14",-0.45,414800,{"date":1827,"open":1828,"high":1766,"low":293,"close":275,"change":268,"percent_change":269,"volume":1829,"transactions":9,"vwap":275},"2025-05-13",26.451,2954800,{"date":1831,"open":1813,"high":301,"low":1832,"close":312,"change":563,"percent_change":1833,"volume":1834,"transactions":9,"vwap":312},"2025-05-12",26.37,1.3,474400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":205,"change":376,"percent_change":377,"volume":1840,"transactions":9,"vwap":205},"2025-05-09",26.13,26.17,26.11,367700,{"date":1842,"open":1843,"high":1843,"low":1844,"close":196,"change":238,"percent_change":239,"volume":1845,"transactions":9,"vwap":196},"2025-05-08",26.18,26.059999,720400,{"date":1847,"open":1848,"high":224,"low":1849,"close":1850,"change":376,"percent_change":377,"volume":1851,"transactions":9,"vwap":1850},"2025-05-07",26.23,26.15,26.2,930900,{"date":1853,"open":1854,"high":1855,"low":1837,"close":1838,"change":347,"percent_change":348,"volume":1856,"transactions":9,"vwap":1838},"2025-05-06",26.19,26.22,623000,{"date":1858,"open":1838,"high":1859,"low":1860,"close":1855,"change":506,"percent_change":507,"volume":1861,"transactions":9,"vwap":1855},"2025-05-05",26.245,26.16,512600,{"date":1863,"open":1854,"high":1864,"low":1860,"close":227,"change":268,"percent_change":1425,"volume":1865,"transactions":9,"vwap":227},"2025-05-02",26.236,875600,{"date":1867,"open":227,"high":1868,"low":196,"close":1869,"change":764,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-05-01",26.215,26.14,-0.53,1607400,{"date":1873,"open":1874,"high":1874,"low":1859,"close":1875,"change":483,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-04-30",26.35,26.28,-0.64,694200,{"date":1879,"open":983,"high":312,"low":1880,"close":276,"change":859,"percent_change":860,"volume":1881,"transactions":9,"vwap":276},"2025-04-29",26.314,874700,{"date":1883,"open":292,"high":1813,"low":1875,"close":1832,"change":112,"percent_change":228,"volume":1884,"transactions":9,"vwap":1832},"2025-04-28",526300,{"date":1886,"open":1795,"high":292,"low":1887,"close":1888,"change":368,"percent_change":563,"volume":1889,"transactions":9,"vwap":1888},"2025-04-25",26.255,26.38,954300,{"date":1891,"open":1839,"high":1892,"low":1893,"close":1795,"change":1425,"percent_change":972,"volume":1894,"transactions":9,"vwap":1795},"2025-04-24",26.31,26.1,1700500,{"date":1896,"open":1897,"high":1875,"low":1898,"close":1899,"change":798,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-04-23",26.27,26.01,26.02,0.62,884500,{"date":180,"open":1903,"high":1904,"low":1905,"close":1906,"change":228,"percent_change":229,"volume":1907,"transactions":9,"vwap":1906},25.9,25.945,25.83,25.86,1291200]