[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PYLD":3,"homepage-market-summary":29,"stock-historical-PYLD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PYLD","2026-10-06",{"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},"PIMCO Multi Sector Bond Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6298,1.68,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.34,25.28,25.36,25.23,0.11,0.44,8386311.13519,27.040001,25.145,3912653.0645082034,10.3,826,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},3376361,1232371919.191559,-2.76,"2025-04-24",[182,185,194,204,214,225,233,241,252,262,273,281,289,299,307,315,322,328,336,342,352,361,367,376,384,393,402,411,418,427,435,445,452,460,466,472,478,484,491,498,505,512,519,524,530,537,543,549,554,561,570,575,582,590,597,602,607,614,620,630,637,642,645,648,651,656,661,667,672,680,686,691,694,700,705,710,714,718,722,727,731,736,739,743,746,749,752,755,758,761,765,768,772,777,783,787,793,800,804,809,812,816,819,822,825,828,831,834,838,841,844,847,850,854,857,861,866,870,875,881,884,887,890,893,896,899,904,906,909,913,916,919,922,929,933,936,939,942,946,950,956,959,962,965,970,974,977,981,984,988,993,998,1005,1011,1016,1021,1026,1029,1034,1037,1040,1043,1046,1051,1057,1062,1067,1071,1075,1078,1082,1086,1089,1093,1097,1100,1103,1106,1109,1113,1116,1120,1123,1127,1130,1133,1137,1140,1143,1147,1151,1154,1160,1163,1166,1169,1173,1176,1180,1185,1188,1191,1195,1198,1201,1205,1208,1211,1214,1217,1222,1225,1229,1232,1236,1240,1243,1246,1249,1252,1255,1260,1263,1266,1269,1272,1275,1278,1281,1285,1290,1293,1296,1299,1302,1306,1312,1317,1322,1325,1328,1331,1334,1337,1340,1344,1347,1350,1353,1356,1359,1362,1365,1368,1372,1375,1378,1381,1384,1387,1390,1393,1397,1401,1404,1407,1410,1413,1417,1420,1423,1426,1429,1432,1435,1438,1442,1445,1450,1453,1456,1460,1463,1467,1470,1473,1476,1479,1483,1487,1490,1494,1497,1500,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1575,1578,1582,1585,1589,1592,1596,1600,1603,1606,1611,1614,1617,1620,1623,1627,1631,1635,1640,1643,1646,1650,1654,1657,1661,1665,1668,1671,1676,1680,1683,1686,1689,1692,1695,1699,1702,1705,1708,1711,1716,1720,1724,1728,1733,1737,1740,1743],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},7319,25.3368,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":151,"volume":191,"transactions":192,"vwap":193},"2026-10-05",25.21,25.24,25.17,0.01,8764049.488587,10171,25.2005,{"date":195,"open":19,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",25.375,25.205,25.22,-0.05,-0.2,5863726.123469,8429,25.2735,{"date":205,"open":206,"high":207,"low":25,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",25.19,25.3,25.27,-0.12,-0.47,7193241.08221,12153,25.2424,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",25.44,25.46,25.3501,25.39,-0.02,-0.08,6596924.634138,11331,25.3906,{"date":226,"open":216,"high":216,"low":17,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",25.41,-0.01,-0.04,5622754.743744,8014,25.3836,{"date":234,"open":216,"high":235,"low":236,"close":237,"change":209,"percent_change":210,"volume":238,"transactions":239,"vwap":240},"2026-09-28",25.4715,25.38,25.42,4488919.806595,7390,25.4206,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",25.55,25.57,25.47,25.54,0.02,0.08,14498787.315947,19213,25.5157,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",25.62,25.65,25.52,-0.11,-0.43,10512864.072895,9362,25.553,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",25.81,25.82,25.5901,25.63,-0.21,-0.81,7118279.942871,11223,25.6566,{"date":274,"open":275,"high":275,"low":264,"close":276,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",25.86,25.84,0,4770926.828578,9743,25.8314,{"date":282,"open":265,"high":276,"low":283,"close":276,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",25.79,0.085,0.33,4685952.629261,8249,25.823,{"date":290,"open":283,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",25.8,25.74,25.755,-0.085,-0.33,3004919.821042,6551,25.7622,{"date":300,"open":301,"high":276,"low":302,"close":276,"change":81,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",25.83,25.795,0.54,6799469.455532,6996,25.8158,{"date":308,"open":309,"high":301,"low":310,"close":311,"change":220,"percent_change":221,"volume":312,"transactions":313,"vwap":314},"2026-09-16",25.76,25.69,25.7,5067192.304644,6761,25.7682,{"date":316,"open":317,"high":292,"low":311,"close":318,"change":220,"percent_change":221,"volume":319,"transactions":320,"vwap":321},"2026-09-15",25.73,25.72,9940235.1983,9019,25.7228,{"date":323,"open":318,"high":283,"low":310,"close":292,"change":229,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",-0.16,5883505.798502,8614,25.7609,{"date":329,"open":276,"high":330,"low":331,"close":332,"change":228,"percent_change":229,"volume":333,"transactions":334,"vwap":335},"2026-09-11",25.8614,25.77,25.78,3352491.921701,6482,25.8047,{"date":337,"open":276,"high":275,"low":332,"close":283,"change":324,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",-0.62,4399950.426169,7417,25.8064,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":199,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",26,26.01,25.9301,25.95,-0.19,3963878.8831,7007,25.9635,{"date":353,"open":354,"high":355,"low":356,"close":344,"change":357,"percent_change":209,"volume":358,"transactions":359,"vwap":360},"2026-09-08",26.03,26.04,25.99,-0.03,2548140.501139,7614,26.0171,{"date":362,"open":354,"high":363,"low":345,"close":354,"change":277,"percent_change":277,"volume":364,"transactions":365,"vwap":366},"2026-09-04",26.05,2992200.548396,5785,26.0297,{"date":368,"open":363,"high":369,"low":370,"close":354,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",26.06,26.025,0.06,0.23,3505975.850172,5403,26.0449,{"date":377,"open":378,"high":379,"low":380,"close":378,"change":247,"percent_change":248,"volume":381,"transactions":382,"vwap":383},"2026-09-02",25.97,25.98,25.94,3696145.785956,6122,25.963,{"date":385,"open":386,"high":387,"low":380,"close":347,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",25.96,26.02,-0.22,-0.84,5348455.308121,8060,25.9658,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":190,"percent_change":151,"volume":399,"transactions":400,"vwap":401},"2026-08-31",26.16,26.1797,26.1301,26.17,2684104.667077,5908,26.1533,{"date":403,"open":404,"high":405,"low":395,"close":395,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",26.24,26.27,-0.07,-0.27,2944720.200191,8419,26.1866,{"date":412,"open":405,"high":413,"low":414,"close":414,"change":357,"percent_change":257,"volume":415,"transactions":416,"vwap":417},"2026-08-27",26.29,26.23,4689915.155979,5756,26.2621,{"date":419,"open":420,"high":421,"low":404,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",26.26,26.2779,-0.06,-0.23,2672814.130135,6219,26.2557,{"date":428,"open":429,"high":430,"low":404,"close":430,"change":21,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",26.25,26.32,0.42,4444638.222904,8596,26.2804,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",26.18,26.21,26.1749,0.05,0.19,2997551.466855,8803,26.1964,{"date":446,"open":437,"high":447,"low":448,"close":395,"change":228,"percent_change":229,"volume":449,"transactions":450,"vwap":451},"2026-08-21",26.1899,26.14,3466356.978904,5796,26.1529,{"date":453,"open":395,"high":438,"low":454,"close":398,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",26.15,-0.1,-0.38,3200926.489084,5601,26.1671,{"date":461,"open":414,"high":405,"low":462,"close":405,"change":21,"percent_change":431,"volume":463,"transactions":464,"vwap":465},"2026-08-19",26.2001,3492439.321535,7761,26.235,{"date":467,"open":468,"high":395,"low":468,"close":395,"change":190,"percent_change":151,"volume":469,"transactions":470,"vwap":471},"2026-08-18",26.11,3760852.334363,6620,26.1487,{"date":473,"open":398,"high":474,"low":448,"close":454,"change":422,"percent_change":423,"volume":475,"transactions":476,"vwap":477},"2026-08-17",26.2,2661660.197934,7320,26.164,{"date":479,"open":429,"high":420,"low":480,"close":438,"change":199,"percent_change":348,"volume":481,"transactions":482,"vwap":483},"2026-08-14",26.19,3363141.541055,14299,26.2133,{"date":485,"open":429,"high":486,"low":404,"close":420,"change":487,"percent_change":80,"volume":488,"transactions":489,"vwap":490},"2026-08-13",26.3,0.09,4009998.697349,6579,26.2682,{"date":492,"open":480,"high":493,"low":395,"close":398,"change":494,"percent_change":21,"volume":495,"transactions":496,"vwap":497},"2026-08-12",26.22,0.03,3435302.98868,15833,26.1767,{"date":499,"open":454,"high":500,"low":501,"close":448,"change":190,"percent_change":151,"volume":502,"transactions":503,"vwap":504},"2026-08-11",26.1755,26.13,2627996.410725,13586,26.1421,{"date":506,"open":398,"high":437,"low":507,"close":501,"change":221,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",26.12,-0.31,3519989.737159,14107,26.1414,{"date":513,"open":438,"high":514,"low":515,"close":438,"change":371,"percent_change":372,"volume":516,"transactions":517,"vwap":518},"2026-08-07",26.2299,26.1701,2870556.80473,14326,26.1941,{"date":520,"open":398,"high":480,"low":507,"close":454,"change":422,"percent_change":423,"volume":521,"transactions":522,"vwap":523},"2026-08-06",2531316.260332,10604,26.1437,{"date":525,"open":480,"high":526,"low":398,"close":438,"change":190,"percent_change":151,"volume":527,"transactions":528,"vwap":529},"2026-08-05",26.2152,3842685.234586,16474,26.1985,{"date":531,"open":395,"high":474,"low":532,"close":474,"change":533,"percent_change":37,"volume":534,"transactions":535,"vwap":536},"2026-08-04",26.1428,0.15,4762878.309287,18626,26.1783,{"date":538,"open":369,"high":539,"low":355,"close":363,"change":455,"percent_change":456,"volume":540,"transactions":541,"vwap":542},"2026-08-03",26.08,3888056.093371,17698,26.0655,{"date":544,"open":454,"high":395,"low":545,"close":454,"change":199,"percent_change":348,"volume":546,"transactions":547,"vwap":548},"2026-07-31",26.105,2777785.576785,13435,26.1194,{"date":550,"open":438,"high":493,"low":398,"close":474,"change":440,"percent_change":441,"volume":551,"transactions":552,"vwap":553},"2026-07-30",3715546.146534,10096,26.2034,{"date":555,"open":480,"high":414,"low":501,"close":454,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",-0.075,-0.29,3138045.972712,7680,26.1705,{"date":562,"open":480,"high":429,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",26.1847,26.225,0.065,0.25,2652838.64651,6171,26.2203,{"date":571,"open":398,"high":480,"low":454,"close":395,"change":440,"percent_change":441,"volume":572,"transactions":573,"vwap":574},"2026-07-27",2604938.272386,6560,26.166,{"date":576,"open":577,"high":448,"low":578,"close":468,"change":247,"percent_change":248,"volume":579,"transactions":580,"vwap":581},"2026-07-24",26.1,26.0823,3281729.756485,6680,26.1187,{"date":583,"open":539,"high":577,"low":363,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",26.09,-0.09,-0.34,3679219.945761,8133,26.0766,{"date":591,"open":438,"high":414,"low":592,"close":437,"change":229,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-22",26.165,-0.15,3427419.8176,7497,26.1846,{"date":598,"open":404,"high":429,"low":474,"close":493,"change":220,"percent_change":221,"volume":599,"transactions":600,"vwap":601},"2026-07-21",4168505.113471,7104,26.2236,{"date":603,"open":413,"high":413,"low":414,"close":404,"change":229,"percent_change":593,"volume":604,"transactions":605,"vwap":606},"2026-07-20",3410088.350766,6597,26.2496,{"date":608,"open":486,"high":609,"low":405,"close":610,"change":229,"percent_change":593,"volume":611,"transactions":612,"vwap":613},"2026-07-17",26.34,26.28,4042947.292079,8093,26.2958,{"date":615,"open":430,"high":616,"low":486,"close":430,"change":357,"percent_change":257,"volume":617,"transactions":618,"vwap":619},"2026-07-16",26.33,3460826.00678,6861,26.3173,{"date":621,"open":622,"high":623,"low":610,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-15",26.31,26.36,26.35,0.07,0.27,7515638.938241,12175,26.3386,{"date":631,"open":413,"high":632,"low":633,"close":610,"change":440,"percent_change":441,"volume":634,"transactions":635,"vwap":636},"2026-07-14",26.3199,26.255,3663686.729542,6716,26.285,{"date":638,"open":413,"high":622,"low":438,"close":414,"change":406,"percent_change":407,"volume":639,"transactions":640,"vwap":641},"2026-07-13",3518001.777413,6926,26.2412,{"date":643,"open":616,"high":609,"low":636,"close":486,"change":228,"percent_change":229,"volume":644,"transactions":9,"vwap":486},"2026-07-10",3596700,{"date":646,"open":486,"high":624,"low":413,"close":622,"change":277,"percent_change":277,"volume":647,"transactions":9,"vwap":622},"2026-07-09",3115800,{"date":649,"open":486,"high":430,"low":429,"close":622,"change":357,"percent_change":257,"volume":650,"transactions":9,"vwap":622},"2026-07-08",5714200,{"date":652,"open":653,"high":654,"low":430,"close":609,"change":406,"percent_change":407,"volume":655,"transactions":9,"vwap":609},"2026-07-07",26.39,26.41,4907600,{"date":657,"open":653,"high":658,"low":659,"close":654,"change":247,"percent_change":248,"volume":660,"transactions":9,"vwap":654},"2026-07-06",26.42,26.38,4406200,{"date":662,"open":663,"high":664,"low":665,"close":653,"change":440,"percent_change":441,"volume":666,"transactions":9,"vwap":653},"2026-07-02",26.37,26.4,26.355,4063900,{"date":668,"open":609,"high":623,"low":430,"close":609,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":609},"2026-07-01",-0.18,-0.68,2708300,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":406,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-30",26.55,26.565,26.505,26.52,-0.26,3483300,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":151,"percent_change":533,"volume":685,"transactions":9,"vwap":683},"2026-06-29",26.57,26.59,26.555,2418900,{"date":687,"open":688,"high":682,"low":689,"close":674,"change":494,"percent_change":21,"volume":690,"transactions":9,"vwap":674},"2026-06-26",26.54,26.53,2983600,{"date":692,"open":688,"high":675,"low":677,"close":677,"change":494,"percent_change":21,"volume":693,"transactions":9,"vwap":677},"2026-06-25",4072900,{"date":695,"open":696,"high":689,"low":697,"close":698,"change":440,"percent_change":441,"volume":699,"transactions":9,"vwap":698},"2026-06-24",26.48,26.46,26.49,4284400,{"date":701,"open":664,"high":702,"low":664,"close":703,"change":371,"percent_change":372,"volume":704,"transactions":9,"vwap":703},"2026-06-23",26.45,26.44,4723300,{"date":706,"open":663,"high":707,"low":623,"close":659,"change":221,"percent_change":708,"volume":709,"transactions":9,"vwap":659},"2026-06-22",26.405,-0.3,5615900,{"date":711,"open":696,"high":712,"low":702,"close":697,"change":371,"percent_change":372,"volume":713,"transactions":9,"vwap":697},"2026-06-18",26.5,3115000,{"date":715,"open":712,"high":677,"low":659,"close":664,"change":209,"percent_change":716,"volume":717,"transactions":9,"vwap":664},"2026-06-17",-0.45,3553900,{"date":719,"open":698,"high":720,"low":696,"close":677,"change":151,"percent_change":533,"volume":721,"transactions":9,"vwap":677},"2026-06-16",26.535,4976300,{"date":723,"open":724,"high":677,"low":725,"close":696,"change":371,"percent_change":372,"volume":726,"transactions":9,"vwap":696},"2026-06-15",26.51,26.47,5244500,{"date":728,"open":664,"high":658,"low":729,"close":658,"change":151,"percent_change":533,"volume":730,"transactions":9,"vwap":658},"2026-06-12",26.354,2766500,{"date":732,"open":610,"high":658,"low":420,"close":659,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":659},"2026-06-11",0.13,0.5,5194900,{"date":737,"open":413,"high":486,"low":404,"close":429,"change":229,"percent_change":593,"volume":738,"transactions":9,"vwap":429},"2026-06-10",3474100,{"date":740,"open":610,"high":741,"low":404,"close":413,"change":440,"percent_change":441,"volume":742,"transactions":9,"vwap":413},"2026-06-09",26.306,3472400,{"date":744,"open":413,"high":486,"low":493,"close":404,"change":277,"percent_change":277,"volume":745,"transactions":9,"vwap":404},"2026-06-08",3671900,{"date":747,"open":413,"high":486,"low":493,"close":404,"change":585,"percent_change":586,"volume":748,"transactions":9,"vwap":404},"2026-06-05",3399500,{"date":750,"open":624,"high":663,"low":616,"close":616,"change":190,"percent_change":151,"volume":751,"transactions":9,"vwap":616},"2026-06-04",3376100,{"date":753,"open":658,"high":658,"low":622,"close":430,"change":422,"percent_change":423,"volume":754,"transactions":9,"vwap":430},"2026-06-03",4674600,{"date":756,"open":664,"high":664,"low":623,"close":659,"change":190,"percent_change":151,"volume":757,"transactions":9,"vwap":659},"2026-06-02",11650000,{"date":759,"open":616,"high":659,"low":486,"close":663,"change":209,"percent_change":716,"volume":760,"transactions":9,"vwap":663},"2026-06-01",2374200,{"date":762,"open":698,"high":677,"low":763,"close":698,"change":494,"percent_change":21,"volume":764,"transactions":9,"vwap":698},"2026-05-29",26.475,3623500,{"date":766,"open":654,"high":696,"low":653,"close":697,"change":440,"percent_change":441,"volume":767,"transactions":9,"vwap":697},"2026-05-28",3302500,{"date":769,"open":770,"high":703,"low":659,"close":654,"change":190,"percent_change":151,"volume":771,"transactions":9,"vwap":654},"2026-05-27",26.43,2268800,{"date":773,"open":664,"high":658,"low":663,"close":664,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":664},"2026-05-26",0.075,0.28,3702200,{"date":778,"open":616,"high":616,"low":420,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-22",26.325,0.055,0.21,3192800,{"date":784,"open":398,"high":405,"low":785,"close":405,"change":151,"percent_change":533,"volume":786,"transactions":9,"vwap":405},"2026-05-21",26.155,4467900,{"date":788,"open":584,"high":404,"low":789,"close":414,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":414},"2026-05-20",26.084999,0.16,0.61,5640000,{"date":794,"open":539,"high":468,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-19",26.049999,26.07,-0.13,-0.5,3265900,{"date":801,"open":414,"high":429,"low":802,"close":474,"change":220,"percent_change":221,"volume":803,"transactions":9,"vwap":474},"2026-05-18",26.175,4024800,{"date":805,"open":610,"high":610,"low":806,"close":493,"change":257,"percent_change":807,"volume":808,"transactions":9,"vwap":493},"2026-05-15",26.205,-0.42,7857300,{"date":810,"open":659,"high":653,"low":616,"close":616,"change":228,"percent_change":229,"volume":811,"transactions":9,"vwap":616},"2026-05-14",2326400,{"date":813,"open":430,"high":665,"low":814,"close":609,"change":228,"percent_change":229,"volume":815,"transactions":9,"vwap":609},"2026-05-13",26.305,2311100,{"date":817,"open":663,"high":653,"low":616,"close":624,"change":422,"percent_change":423,"volume":818,"transactions":9,"vwap":624},"2026-05-12",4270400,{"date":820,"open":697,"high":696,"low":654,"close":654,"change":422,"percent_change":423,"volume":821,"transactions":9,"vwap":654},"2026-05-11",3187600,{"date":823,"open":696,"high":698,"low":702,"close":725,"change":440,"percent_change":441,"volume":824,"transactions":9,"vwap":725},"2026-05-08",3954300,{"date":826,"open":712,"high":724,"low":664,"close":658,"change":229,"percent_change":593,"volume":827,"transactions":9,"vwap":658},"2026-05-07",2629400,{"date":829,"open":703,"high":696,"low":658,"close":697,"change":733,"percent_change":51,"volume":830,"transactions":9,"vwap":697},"2026-05-06",3805300,{"date":832,"open":616,"high":663,"low":622,"close":616,"change":247,"percent_change":248,"volume":833,"transactions":9,"vwap":616},"2026-05-05",10393300,{"date":835,"open":609,"high":836,"low":429,"close":622,"change":199,"percent_change":348,"volume":837,"transactions":9,"vwap":622},"2026-05-04",26.356,2818600,{"date":839,"open":623,"high":658,"low":609,"close":623,"change":585,"percent_change":586,"volume":840,"transactions":9,"vwap":623},"2026-05-01",2732700,{"date":842,"open":702,"high":696,"low":654,"close":702,"change":494,"percent_change":21,"volume":843,"transactions":9,"vwap":702},"2026-04-30",2718300,{"date":845,"open":702,"high":696,"low":659,"close":658,"change":585,"percent_change":586,"volume":846,"transactions":9,"vwap":658},"2026-04-29",3343200,{"date":848,"open":724,"high":677,"low":696,"close":724,"change":220,"percent_change":221,"volume":849,"transactions":9,"vwap":724},"2026-04-28",2800300,{"date":851,"open":852,"high":682,"low":724,"close":689,"change":229,"percent_change":593,"volume":853,"transactions":9,"vwap":689},"2026-04-27",26.56,2553700,{"date":855,"open":677,"high":682,"low":696,"close":682,"change":440,"percent_change":441,"volume":856,"transactions":9,"vwap":682},"2026-04-24",4075100,{"date":858,"open":682,"high":683,"low":859,"close":677,"change":422,"percent_change":423,"volume":860,"transactions":9,"vwap":677},"2026-04-23",26.485,2892800,{"date":862,"open":683,"high":863,"low":852,"close":864,"change":151,"percent_change":533,"volume":865,"transactions":9,"vwap":864},"2026-04-22",26.61,26.58,2007500,{"date":867,"open":683,"high":868,"low":688,"close":688,"change":221,"percent_change":708,"volume":869,"transactions":9,"vwap":688},"2026-04-21",26.62,2308500,{"date":871,"open":868,"high":872,"low":873,"close":868,"change":247,"percent_change":248,"volume":874,"transactions":9,"vwap":868},"2026-04-20",26.636,26.585,2016200,{"date":876,"open":877,"high":878,"low":864,"close":877,"change":625,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-17",26.6,26.64,0.26,4093700,{"date":882,"open":682,"high":864,"low":724,"close":689,"change":228,"percent_change":229,"volume":883,"transactions":9,"vwap":689},"2026-04-16",2796900,{"date":885,"open":852,"high":682,"low":689,"close":688,"change":357,"percent_change":257,"volume":886,"transactions":9,"vwap":688},"2026-04-15",3416900,{"date":888,"open":724,"high":864,"low":712,"close":682,"change":625,"percent_change":879,"volume":889,"transactions":9,"vwap":682},"2026-04-14",3083900,{"date":891,"open":658,"high":712,"low":664,"close":712,"change":371,"percent_change":372,"volume":892,"transactions":9,"vwap":712},"2026-04-13",2337700,{"date":894,"open":725,"high":696,"low":770,"close":703,"change":228,"percent_change":229,"volume":895,"transactions":9,"vwap":703},"2026-04-10",4247600,{"date":897,"open":658,"high":698,"low":659,"close":702,"change":487,"percent_change":80,"volume":898,"transactions":9,"vwap":702},"2026-04-09",2883900,{"date":900,"open":653,"high":664,"low":616,"close":623,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":623},"2026-04-08",0.1,0.38,3286200,{"date":905,"open":404,"high":405,"low":395,"close":420,"change":494,"percent_change":21,"volume":860,"transactions":9,"vwap":420},"2026-04-07",{"date":907,"open":493,"high":429,"low":480,"close":414,"change":190,"percent_change":151,"volume":908,"transactions":9,"vwap":414},"2026-04-06",2827200,{"date":910,"open":448,"high":911,"low":501,"close":493,"change":371,"percent_change":372,"volume":912,"transactions":9,"vwap":493},"2026-04-02",26.245,2668300,{"date":914,"open":448,"high":437,"low":468,"close":395,"change":229,"percent_change":593,"volume":915,"transactions":9,"vwap":395},"2026-04-01",3673700,{"date":917,"open":454,"high":414,"low":501,"close":474,"change":733,"percent_change":734,"volume":918,"transactions":9,"vwap":474},"2026-03-31",4354700,{"date":920,"open":347,"high":577,"low":347,"close":796,"change":733,"percent_change":734,"volume":921,"transactions":9,"vwap":796},"2026-03-30",4662000,{"date":923,"open":356,"high":924,"low":925,"close":380,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":380},"2026-03-27",26.030001,25.92,-0.135,-0.52,6214900,{"date":930,"open":398,"high":438,"low":796,"close":931,"change":926,"percent_change":927,"volume":932,"transactions":9,"vwap":931},"2026-03-26",26.075001,4238900,{"date":934,"open":493,"high":429,"low":437,"close":438,"change":371,"percent_change":372,"volume":935,"transactions":9,"vwap":438},"2026-03-25",6006900,{"date":937,"open":454,"high":806,"low":507,"close":454,"change":220,"percent_change":221,"volume":938,"transactions":9,"vwap":454},"2026-03-24",4333200,{"date":940,"open":448,"high":414,"low":468,"close":398,"change":440,"percent_change":441,"volume":941,"transactions":9,"vwap":398},"2026-03-23",7110100,{"date":943,"open":414,"high":420,"low":468,"close":507,"change":268,"percent_change":944,"volume":945,"transactions":9,"vwap":507},"2026-03-20",-0.8,5406000,{"date":947,"open":420,"high":623,"low":404,"close":616,"change":948,"percent_change":440,"volume":949,"transactions":9,"vwap":616},"2026-03-19",0.014,8532300,{"date":951,"open":653,"high":664,"low":622,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-03-18",26.316,-0.084,-0.32,2038000,{"date":957,"open":659,"high":654,"low":659,"close":664,"change":487,"percent_change":80,"volume":958,"transactions":9,"vwap":664},"2026-03-17",2918300,{"date":960,"open":486,"high":609,"low":413,"close":622,"change":625,"percent_change":626,"volume":961,"transactions":9,"vwap":622},"2026-03-16",3203000,{"date":963,"open":622,"high":609,"low":493,"close":404,"change":221,"percent_change":708,"volume":964,"transactions":9,"vwap":404},"2026-03-13",3687700,{"date":966,"open":664,"high":664,"low":622,"close":430,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":430},"2026-03-12",-0.14,-0.53,4612400,{"date":971,"open":724,"high":689,"low":972,"close":697,"change":221,"percent_change":708,"volume":973,"transactions":9,"vwap":697},"2026-03-11",26.457,3407900,{"date":975,"open":852,"high":863,"low":689,"close":688,"change":220,"percent_change":221,"volume":976,"transactions":9,"vwap":688},"2026-03-10",3805200,{"date":978,"open":725,"high":852,"low":979,"close":852,"change":190,"percent_change":151,"volume":980,"transactions":9,"vwap":852},"2026-03-09",26.441,3244700,{"date":982,"open":677,"high":683,"low":712,"close":674,"change":199,"percent_change":348,"volume":983,"transactions":9,"vwap":674},"2026-03-06",2883000,{"date":985,"open":863,"high":986,"low":864,"close":877,"change":199,"percent_change":348,"volume":987,"transactions":9,"vwap":877},"2026-03-05",26.65,3223700,{"date":989,"open":986,"high":990,"low":991,"close":986,"change":199,"percent_change":348,"volume":992,"transactions":9,"vwap":986},"2026-03-04",26.67,26.63,3513300,{"date":994,"open":863,"high":995,"low":863,"close":996,"change":357,"percent_change":257,"volume":997,"transactions":9,"vwap":996},"2026-03-03",26.71,26.7,7975500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":200,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-02",26.72,26.73,26.69,-0.74,3583500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1007,"change":277,"percent_change":277,"volume":1010,"transactions":9,"vwap":1007},"2026-02-27",26.93,26.95,26.92,3055700,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1007,"change":247,"percent_change":625,"volume":1015,"transactions":9,"vwap":1007},"2026-02-26",26.91,26.94,2685900,{"date":1017,"open":1018,"high":1009,"low":1019,"close":1013,"change":190,"percent_change":151,"volume":1020,"transactions":9,"vwap":1013},"2026-02-25",26.89,26.87,2442200,{"date":1022,"open":1013,"high":1013,"low":1023,"close":1024,"change":357,"percent_change":257,"volume":1025,"transactions":9,"vwap":1024},"2026-02-24",26.88,26.9,3085000,{"date":1027,"open":1013,"high":1008,"low":1024,"close":1007,"change":151,"percent_change":533,"volume":1028,"transactions":9,"vwap":1007},"2026-02-23",2732100,{"date":1030,"open":1023,"high":1031,"low":1032,"close":1018,"change":228,"percent_change":229,"volume":1033,"transactions":9,"vwap":1018},"2026-02-20",26.905,26.863,4203400,{"date":1035,"open":1024,"high":1013,"low":1023,"close":1024,"change":190,"percent_change":151,"volume":1036,"transactions":9,"vwap":1024},"2026-02-19",3488100,{"date":1038,"open":1018,"high":1013,"low":1023,"close":1018,"change":220,"percent_change":406,"volume":1039,"transactions":9,"vwap":1018},"2026-02-18",2903600,{"date":1041,"open":1024,"high":1013,"low":1018,"close":1013,"change":277,"percent_change":277,"volume":1042,"transactions":9,"vwap":1013},"2026-02-17",3450600,{"date":1044,"open":1024,"high":1013,"low":1023,"close":1013,"change":151,"percent_change":533,"volume":1045,"transactions":9,"vwap":1013},"2026-02-13",3537100,{"date":1047,"open":1048,"high":1019,"low":1049,"close":1019,"change":371,"percent_change":88,"volume":1050,"transactions":9,"vwap":1019},"2026-02-12",26.84,26.83,2817400,{"date":1052,"open":1053,"high":1048,"low":1054,"close":1055,"change":229,"percent_change":593,"volume":1056,"transactions":9,"vwap":1055},"2026-02-11",26.82,26.77,26.81,2792500,{"date":1058,"open":1049,"high":1059,"low":1049,"close":1060,"change":494,"percent_change":21,"volume":1061,"transactions":9,"vwap":1060},"2026-02-10",26.86,26.85,4409200,{"date":1063,"open":1064,"high":1053,"low":1065,"close":1053,"change":440,"percent_change":441,"volume":1066,"transactions":9,"vwap":1053},"2026-02-09",26.79,26.773,3647700,{"date":1068,"open":1069,"high":1054,"low":1069,"close":1054,"change":190,"percent_change":151,"volume":1070,"transactions":9,"vwap":1054},"2026-02-06",26.74,2365000,{"date":1072,"open":1000,"high":1073,"low":995,"close":1073,"change":440,"percent_change":441,"volume":1074,"transactions":9,"vwap":1073},"2026-02-05",26.76,6963100,{"date":1076,"open":995,"high":1001,"low":996,"close":995,"change":229,"percent_change":593,"volume":1077,"transactions":9,"vwap":995},"2026-02-04",4921700,{"date":1079,"open":1000,"high":1080,"low":995,"close":1080,"change":494,"percent_change":21,"volume":1081,"transactions":9,"vwap":1080},"2026-02-03",26.75,3216300,{"date":1083,"open":1001,"high":1080,"low":996,"close":1000,"change":797,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1000},"2026-02-02",-0.48,4298800,{"date":1087,"open":1059,"high":1019,"low":1048,"close":1060,"change":220,"percent_change":406,"volume":1088,"transactions":9,"vwap":1060},"2026-01-30",3222300,{"date":1090,"open":1060,"high":1091,"low":1048,"close":1019,"change":494,"percent_change":21,"volume":1092,"transactions":9,"vwap":1019},"2026-01-29",26.875,3405400,{"date":1094,"open":1048,"high":1059,"low":1095,"close":1048,"change":220,"percent_change":406,"volume":1096,"transactions":9,"vwap":1048},"2026-01-28",26.823,6445800,{"date":1098,"open":1059,"high":1023,"low":1060,"close":1059,"change":277,"percent_change":277,"volume":1099,"transactions":9,"vwap":1059},"2026-01-27",3605500,{"date":1101,"open":1060,"high":1019,"low":1060,"close":1059,"change":190,"percent_change":151,"volume":1102,"transactions":9,"vwap":1059},"2026-01-26",4763600,{"date":1104,"open":1048,"high":1059,"low":1053,"close":1060,"change":494,"percent_change":21,"volume":1105,"transactions":9,"vwap":1060},"2026-01-23",3346900,{"date":1107,"open":1053,"high":1048,"low":1064,"close":1053,"change":494,"percent_change":21,"volume":1108,"transactions":9,"vwap":1053},"2026-01-22",3102800,{"date":1110,"open":1073,"high":1111,"low":1069,"close":1064,"change":494,"percent_change":21,"volume":1112,"transactions":9,"vwap":1064},"2026-01-21",26.8,2507400,{"date":1114,"open":1054,"high":1064,"low":1080,"close":1073,"change":422,"percent_change":388,"volume":1115,"transactions":9,"vwap":1073},"2026-01-20",4346200,{"date":1117,"open":1060,"high":1060,"low":1118,"close":1053,"change":277,"percent_change":277,"volume":1119,"transactions":9,"vwap":1053},"2026-01-16",26.805,5009200,{"date":1121,"open":1060,"high":1019,"low":1055,"close":1053,"change":220,"percent_change":406,"volume":1122,"transactions":9,"vwap":1053},"2026-01-15",3336500,{"date":1124,"open":1053,"high":1060,"low":1125,"close":1048,"change":151,"percent_change":533,"volume":1126,"transactions":9,"vwap":1048},"2026-01-14",26.815,3105500,{"date":1128,"open":1049,"high":1049,"low":1111,"close":1111,"change":277,"percent_change":277,"volume":1129,"transactions":9,"vwap":1111},"2026-01-13",3909100,{"date":1131,"open":1111,"high":1049,"low":1064,"close":1111,"change":228,"percent_change":229,"volume":1132,"transactions":9,"vwap":1111},"2026-01-12",18850000,{"date":1134,"open":1111,"high":1049,"low":1135,"close":1055,"change":371,"percent_change":88,"volume":1136,"transactions":9,"vwap":1055},"2026-01-09",26.78,4393300,{"date":1138,"open":1069,"high":1054,"low":1001,"close":1080,"change":357,"percent_change":257,"volume":1139,"transactions":9,"vwap":1080},"2026-01-08",3829000,{"date":1141,"open":1135,"high":1111,"low":1080,"close":1135,"change":190,"percent_change":151,"volume":1142,"transactions":9,"vwap":1135},"2026-01-07",2712700,{"date":1144,"open":1069,"high":1145,"low":1000,"close":1054,"change":151,"percent_change":533,"volume":1146,"transactions":9,"vwap":1054},"2026-01-06",26.775,4697100,{"date":1148,"open":995,"high":1069,"low":1149,"close":1001,"change":247,"percent_change":625,"volume":1150,"transactions":9,"vwap":1001},"2026-01-05",26.695,6578700,{"date":1152,"open":1001,"high":1001,"low":1002,"close":995,"change":494,"percent_change":21,"volume":1153,"transactions":9,"vwap":995},"2026-01-02",3255800,{"date":1155,"open":995,"high":1156,"low":1157,"close":1157,"change":669,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2025-12-31",26.736,26.68,-0.67,3101300,{"date":1161,"open":1048,"high":1059,"low":1053,"close":1059,"change":277,"percent_change":277,"volume":1162,"transactions":9,"vwap":1059},"2025-12-30",2612900,{"date":1164,"open":1060,"high":1019,"low":1049,"close":1059,"change":494,"percent_change":21,"volume":1165,"transactions":9,"vwap":1059},"2025-12-29",2156900,{"date":1167,"open":1048,"high":1060,"low":1053,"close":1049,"change":228,"percent_change":229,"volume":1168,"transactions":9,"vwap":1049},"2025-12-26",1537800,{"date":1170,"open":1064,"high":1048,"low":1135,"close":1048,"change":248,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1048},"2025-12-24",0.3,2290000,{"date":1174,"open":1000,"high":1054,"low":995,"close":1073,"change":190,"percent_change":151,"volume":1175,"transactions":9,"vwap":1073},"2025-12-23",3096800,{"date":1177,"open":1080,"high":1073,"low":1001,"close":1080,"change":1178,"percent_change":371,"volume":1179,"transactions":9,"vwap":1080},"2025-12-22",0.015,3297100,{"date":1181,"open":1080,"high":1054,"low":1001,"close":1182,"change":1183,"percent_change":422,"volume":1184,"transactions":9,"vwap":1182},"2025-12-19",26.735,-0.015,2095500,{"date":1186,"open":1080,"high":1073,"low":1000,"close":1080,"change":440,"percent_change":441,"volume":1187,"transactions":9,"vwap":1080},"2025-12-18",3572300,{"date":1189,"open":1002,"high":995,"low":1157,"close":996,"change":220,"percent_change":406,"volume":1190,"transactions":9,"vwap":996},"2025-12-17",3462700,{"date":1192,"open":1157,"high":1001,"low":1193,"close":1000,"change":247,"percent_change":625,"volume":1194,"transactions":9,"vwap":1000},"2025-12-16",26.66,2647300,{"date":1196,"open":995,"high":1001,"low":1157,"close":996,"change":440,"percent_change":441,"volume":1197,"transactions":9,"vwap":996},"2025-12-15",3170700,{"date":1199,"open":1193,"high":1157,"low":991,"close":986,"change":357,"percent_change":257,"volume":1200,"transactions":9,"vwap":986},"2025-12-12",2942300,{"date":1202,"open":995,"high":1000,"low":1203,"close":1157,"change":277,"percent_change":277,"volume":1204,"transactions":9,"vwap":1157},"2025-12-11",26.665,2873100,{"date":1206,"open":877,"high":1157,"low":864,"close":1157,"change":220,"percent_change":406,"volume":1207,"transactions":9,"vwap":1157},"2025-12-10",2710900,{"date":1209,"open":1069,"high":1069,"low":1002,"close":996,"change":229,"percent_change":593,"volume":1210,"transactions":9,"vwap":996},"2025-12-09",5957300,{"date":1212,"open":1054,"high":1064,"low":1000,"close":1069,"change":229,"percent_change":593,"volume":1213,"transactions":9,"vwap":1069},"2025-12-08",5087600,{"date":1215,"open":1111,"high":1055,"low":1054,"close":1135,"change":220,"percent_change":406,"volume":1216,"transactions":9,"vwap":1135},"2025-12-05",2335900,{"date":1218,"open":1111,"high":1219,"low":1220,"close":1111,"change":220,"percent_change":406,"volume":1221,"transactions":9,"vwap":1111},"2025-12-04",26.816,26.774,2851500,{"date":1223,"open":1064,"high":1049,"low":1135,"close":1053,"change":440,"percent_change":441,"volume":1224,"transactions":9,"vwap":1053},"2025-12-03",4501200,{"date":1226,"open":1080,"high":1064,"low":1227,"close":1054,"change":247,"percent_change":625,"volume":1228,"transactions":9,"vwap":1054},"2025-12-02",26.742,2402300,{"date":1230,"open":1073,"high":1054,"low":1001,"close":1080,"change":348,"percent_change":171,"volume":1231,"transactions":9,"vwap":1080},"2025-12-01",2829300,{"date":1233,"open":1007,"high":1008,"low":1234,"close":1014,"change":190,"percent_change":151,"volume":1235,"transactions":9,"vwap":1014},"2025-11-28",26.911,1904500,{"date":1237,"open":1024,"high":1238,"low":1023,"close":1007,"change":440,"percent_change":441,"volume":1239,"transactions":9,"vwap":1007},"2025-11-26",26.946,6310100,{"date":1241,"open":1049,"high":1024,"low":1049,"close":1023,"change":371,"percent_change":88,"volume":1242,"transactions":9,"vwap":1023},"2025-11-25",3186500,{"date":1244,"open":1111,"high":1049,"low":1064,"close":1053,"change":371,"percent_change":88,"volume":1245,"transactions":9,"vwap":1053},"2025-11-24",2091500,{"date":1247,"open":1069,"high":1073,"low":1000,"close":1073,"change":440,"percent_change":441,"volume":1248,"transactions":9,"vwap":1073},"2025-11-21",4232200,{"date":1250,"open":1069,"high":1054,"low":995,"close":995,"change":190,"percent_change":151,"volume":1251,"transactions":9,"vwap":995},"2025-11-20",3576900,{"date":1253,"open":1000,"high":1182,"low":1157,"close":996,"change":1183,"percent_change":422,"volume":1254,"transactions":9,"vwap":996},"2025-11-19",3787800,{"date":1256,"open":1000,"high":1001,"low":1157,"close":1257,"change":1258,"percent_change":247,"volume":1259,"transactions":9,"vwap":1257},"2025-11-18",26.715,0.005,3177400,{"date":1261,"open":1000,"high":1069,"low":996,"close":995,"change":220,"percent_change":406,"volume":1262,"transactions":9,"vwap":995},"2025-11-17",2406700,{"date":1264,"open":1080,"high":1054,"low":1000,"close":1001,"change":220,"percent_change":406,"volume":1265,"transactions":9,"vwap":1001},"2025-11-14",2151300,{"date":1267,"open":1064,"high":1111,"low":1080,"close":1080,"change":422,"percent_change":388,"volume":1268,"transactions":9,"vwap":1080},"2025-11-13",3104300,{"date":1270,"open":1055,"high":1049,"low":1064,"close":1055,"change":228,"percent_change":229,"volume":1271,"transactions":9,"vwap":1055},"2025-11-12",4851800,{"date":1273,"open":1064,"high":1053,"low":1073,"close":1053,"change":371,"percent_change":88,"volume":1274,"transactions":9,"vwap":1053},"2025-11-11",1924500,{"date":1276,"open":1073,"high":1135,"low":1069,"close":1073,"change":190,"percent_change":151,"volume":1277,"transactions":9,"vwap":1073},"2025-11-10",2472100,{"date":1279,"open":1001,"high":1054,"low":1000,"close":1080,"change":228,"percent_change":229,"volume":1280,"transactions":9,"vwap":1080},"2025-11-07",2237800,{"date":1282,"open":1080,"high":1054,"low":1283,"close":1073,"change":151,"percent_change":533,"volume":1284,"transactions":9,"vwap":1073},"2025-11-06",26.745,3492600,{"date":1286,"open":1001,"high":1287,"low":1288,"close":1000,"change":220,"percent_change":406,"volume":1289,"transactions":9,"vwap":1000},"2025-11-05",26.747,26.685,3137600,{"date":1291,"open":1000,"high":1080,"low":995,"close":1069,"change":277,"percent_change":277,"volume":1292,"transactions":9,"vwap":1069},"2025-11-04",4500100,{"date":1294,"open":1069,"high":1073,"low":1000,"close":1069,"change":967,"percent_change":927,"volume":1295,"transactions":9,"vwap":1069},"2025-11-03",2765100,{"date":1297,"open":1024,"high":1009,"low":1091,"close":1023,"change":357,"percent_change":257,"volume":1298,"transactions":9,"vwap":1023},"2025-10-31",3442600,{"date":1300,"open":1018,"high":1007,"low":1023,"close":1013,"change":229,"percent_change":593,"volume":1301,"transactions":9,"vwap":1013},"2025-10-30",3873500,{"date":1303,"open":1304,"high":24,"low":1007,"close":1008,"change":406,"percent_change":678,"volume":1305,"transactions":9,"vwap":1008},"2025-10-29",27.02,3778700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1304,"change":247,"percent_change":625,"volume":1311,"transactions":9,"vwap":1304},"2025-10-28",27.01,27.030001,26.995,3345100,{"date":1313,"open":1314,"high":1308,"low":1008,"close":1315,"change":440,"percent_change":441,"volume":1316,"transactions":9,"vwap":1315},"2025-10-27",26.97,27,3420900,{"date":1318,"open":1319,"high":1320,"low":1014,"close":1008,"change":247,"percent_change":625,"volume":1321,"transactions":9,"vwap":1008},"2025-10-24",26.96,26.98,3414700,{"date":1323,"open":1007,"high":1008,"low":1009,"close":1007,"change":277,"percent_change":277,"volume":1324,"transactions":9,"vwap":1007},"2025-10-23",3477500,{"date":1326,"open":1007,"high":1008,"low":1024,"close":1007,"change":228,"percent_change":229,"volume":1327,"transactions":9,"vwap":1007},"2025-10-22",2767900,{"date":1329,"open":1014,"high":1320,"low":1009,"close":1014,"change":151,"percent_change":533,"volume":1330,"transactions":9,"vwap":1014},"2025-10-21",2773200,{"date":1332,"open":1023,"high":1007,"low":1060,"close":1024,"change":371,"percent_change":88,"volume":1333,"transactions":9,"vwap":1024},"2025-10-20",2585200,{"date":1335,"open":1060,"high":1060,"low":1055,"close":1048,"change":228,"percent_change":229,"volume":1336,"transactions":9,"vwap":1048},"2025-10-17",3493800,{"date":1338,"open":1111,"high":1019,"low":1064,"close":1060,"change":151,"percent_change":533,"volume":1339,"transactions":9,"vwap":1060},"2025-10-16",2493500,{"date":1341,"open":1111,"high":1048,"low":1342,"close":1055,"change":151,"percent_change":533,"volume":1343,"transactions":9,"vwap":1055},"2025-10-15",26.783,2410000,{"date":1345,"open":995,"high":1135,"low":995,"close":1054,"change":440,"percent_change":441,"volume":1346,"transactions":9,"vwap":1054},"2025-10-14",1909900,{"date":1348,"open":996,"high":1001,"low":1157,"close":1000,"change":190,"percent_change":151,"volume":1349,"transactions":9,"vwap":1000},"2025-10-13",1088600,{"date":1351,"open":1069,"high":1073,"low":996,"close":995,"change":228,"percent_change":229,"volume":1352,"transactions":9,"vwap":995},"2025-10-10",4030600,{"date":1354,"open":1001,"high":1001,"low":996,"close":1000,"change":357,"percent_change":257,"volume":1355,"transactions":9,"vwap":1000},"2025-10-09",2710400,{"date":1357,"open":1080,"high":1135,"low":995,"close":1080,"change":277,"percent_change":277,"volume":1358,"transactions":9,"vwap":1080},"2025-10-08",2748900,{"date":1360,"open":1069,"high":1054,"low":1000,"close":1080,"change":190,"percent_change":151,"volume":1361,"transactions":9,"vwap":1080},"2025-10-07",3405500,{"date":1363,"open":1069,"high":1073,"low":1001,"close":1069,"change":277,"percent_change":277,"volume":1364,"transactions":9,"vwap":1069},"2025-10-06",1976600,{"date":1366,"open":1073,"high":1135,"low":1001,"close":1069,"change":220,"percent_change":406,"volume":1367,"transactions":9,"vwap":1069},"2025-10-03",1872000,{"date":1369,"open":1069,"high":1370,"low":1001,"close":1073,"change":277,"percent_change":277,"volume":1371,"transactions":9,"vwap":1073},"2025-10-02",26.765,3038800,{"date":1373,"open":1001,"high":1073,"low":995,"close":1073,"change":221,"percent_change":708,"volume":1374,"transactions":9,"vwap":1073},"2025-10-01",2995900,{"date":1376,"open":1059,"high":1023,"low":1049,"close":1048,"change":494,"percent_change":21,"volume":1377,"transactions":9,"vwap":1048},"2025-09-30",2499200,{"date":1379,"open":1111,"high":1049,"low":1135,"close":1055,"change":247,"percent_change":625,"volume":1380,"transactions":9,"vwap":1055},"2025-09-29",2185500,{"date":1382,"open":1135,"high":1111,"low":1080,"close":1064,"change":220,"percent_change":406,"volume":1383,"transactions":9,"vwap":1064},"2025-09-26",2004900,{"date":1385,"open":1135,"high":1055,"low":1080,"close":1055,"change":357,"percent_change":257,"volume":1386,"transactions":9,"vwap":1055},"2025-09-25",2311700,{"date":1388,"open":1060,"high":1019,"low":1053,"close":1048,"change":228,"percent_change":229,"volume":1389,"transactions":9,"vwap":1048},"2025-09-24",2848400,{"date":1391,"open":1048,"high":1060,"low":1055,"close":1060,"change":247,"percent_change":625,"volume":1392,"transactions":9,"vwap":1060},"2025-09-23",1793800,{"date":1394,"open":1395,"high":1059,"low":1053,"close":1049,"change":357,"percent_change":257,"volume":1396,"transactions":9,"vwap":1049},"2025-09-22",26.855,1989800,{"date":1398,"open":1048,"high":1019,"low":1399,"close":1059,"change":190,"percent_change":151,"volume":1400,"transactions":9,"vwap":1059},"2025-09-19",26.835,2136300,{"date":1402,"open":1048,"high":1019,"low":1055,"close":1060,"change":357,"percent_change":257,"volume":1403,"transactions":9,"vwap":1060},"2025-09-18",2826400,{"date":1405,"open":1013,"high":1319,"low":1048,"close":1023,"change":228,"percent_change":229,"volume":1406,"transactions":9,"vwap":1023},"2025-09-17",2418400,{"date":1408,"open":1024,"high":1009,"low":1049,"close":1018,"change":277,"percent_change":277,"volume":1409,"transactions":9,"vwap":1018},"2025-09-16",2741400,{"date":1411,"open":1059,"high":1024,"low":1059,"close":1018,"change":440,"percent_change":441,"volume":1412,"transactions":9,"vwap":1018},"2025-09-15",4261800,{"date":1414,"open":1049,"high":1059,"low":1415,"close":1048,"change":247,"percent_change":625,"volume":1416,"transactions":9,"vwap":1048},"2025-09-12",26.804,3993500,{"date":1418,"open":1055,"high":1395,"low":1111,"close":1053,"change":494,"percent_change":21,"volume":1419,"transactions":9,"vwap":1053},"2025-09-11",3957900,{"date":1421,"open":1073,"high":1111,"low":1073,"close":1064,"change":494,"percent_change":21,"volume":1422,"transactions":9,"vwap":1064},"2025-09-10",2377000,{"date":1424,"open":1073,"high":1048,"low":1001,"close":1073,"change":220,"percent_change":406,"volume":1425,"transactions":9,"vwap":1073},"2025-09-09",5235200,{"date":1427,"open":1073,"high":1064,"low":1227,"close":1135,"change":625,"percent_change":879,"volume":1428,"transactions":9,"vwap":1135},"2025-09-08",2100000,{"date":1430,"open":995,"high":1069,"low":996,"close":995,"change":625,"percent_change":879,"volume":1431,"transactions":9,"vwap":995},"2025-09-05",2460000,{"date":1433,"open":683,"high":878,"low":864,"close":878,"change":248,"percent_change":1171,"volume":1434,"transactions":9,"vwap":878},"2025-09-04",3390300,{"date":1436,"open":724,"high":682,"low":724,"close":852,"change":494,"percent_change":21,"volume":1437,"transactions":9,"vwap":852},"2025-09-03",2101000,{"date":1439,"open":677,"high":688,"low":712,"close":689,"change":324,"percent_change":1440,"volume":1441,"transactions":9,"vwap":689},"2025-09-02",-0.6,1911200,{"date":1443,"open":1002,"high":995,"low":990,"close":1002,"change":277,"percent_change":277,"volume":1444,"transactions":9,"vwap":1002},"2025-08-29",1342400,{"date":1446,"open":1157,"high":1447,"low":1448,"close":1002,"change":247,"percent_change":625,"volume":1449,"transactions":9,"vwap":1002},"2025-08-28",26.707,26.675,2576100,{"date":1451,"open":878,"high":1002,"low":878,"close":990,"change":190,"percent_change":151,"volume":1452,"transactions":9,"vwap":990},"2025-08-27",5140200,{"date":1454,"open":991,"high":990,"low":868,"close":1193,"change":494,"percent_change":21,"volume":1455,"transactions":9,"vwap":1193},"2025-08-26",2451600,{"date":1457,"open":991,"high":1458,"low":868,"close":991,"change":247,"percent_change":248,"volume":1459,"transactions":9,"vwap":991},"2025-08-25",26.657,1297300,{"date":1461,"open":689,"high":868,"low":677,"close":863,"change":901,"percent_change":902,"volume":1462,"transactions":9,"vwap":863},"2025-08-22",2637500,{"date":1464,"open":724,"high":688,"low":1465,"close":724,"change":220,"percent_change":221,"volume":1466,"transactions":9,"vwap":724},"2025-08-21",26.483,1971600,{"date":1468,"open":677,"high":684,"low":724,"close":689,"change":277,"percent_change":277,"volume":1469,"transactions":9,"vwap":689},"2025-08-20",2107000,{"date":1471,"open":677,"high":674,"low":677,"close":689,"change":228,"percent_change":229,"volume":1472,"transactions":9,"vwap":689},"2025-08-19",2255400,{"date":1474,"open":688,"high":674,"low":677,"close":688,"change":277,"percent_change":277,"volume":1475,"transactions":9,"vwap":688},"2025-08-18",1704800,{"date":1477,"open":674,"high":852,"low":689,"close":688,"change":357,"percent_change":257,"volume":1478,"transactions":9,"vwap":688},"2025-08-15",1860000,{"date":1480,"open":864,"high":683,"low":1481,"close":682,"change":228,"percent_change":229,"volume":1482,"transactions":9,"vwap":682},"2025-08-14",26.553,1823700,{"date":1484,"open":852,"high":683,"low":1485,"close":864,"change":371,"percent_change":372,"volume":1486,"transactions":9,"vwap":864},"2025-08-13",26.556,2140200,{"date":1488,"open":712,"high":677,"low":696,"close":677,"change":494,"percent_change":21,"volume":1489,"transactions":9,"vwap":677},"2025-08-12",1706200,{"date":1491,"open":712,"high":677,"low":1492,"close":698,"change":277,"percent_change":277,"volume":1493,"transactions":9,"vwap":698},"2025-08-11",26.484,1756900,{"date":1495,"open":696,"high":712,"low":725,"close":698,"change":228,"percent_change":229,"volume":1496,"transactions":9,"vwap":698},"2025-08-08",1422800,{"date":1498,"open":712,"high":688,"low":696,"close":712,"change":228,"percent_change":229,"volume":1499,"transactions":9,"vwap":712},"2025-08-07",1870500,{"date":1501,"open":698,"high":677,"low":1502,"close":724,"change":190,"percent_change":151,"volume":1503,"transactions":9,"vwap":724},"2025-08-06",26.455,3575800,{"date":1505,"open":696,"high":724,"low":725,"close":712,"change":247,"percent_change":248,"volume":1506,"transactions":9,"vwap":712},"2025-08-05",2431200,{"date":1508,"open":697,"high":698,"low":703,"close":696,"change":151,"percent_change":533,"volume":1509,"transactions":9,"vwap":696},"2025-08-04",3385200,{"date":1511,"open":664,"high":697,"low":659,"close":703,"change":190,"percent_change":151,"volume":1512,"transactions":9,"vwap":703},"2025-08-01",1925500,{"date":1514,"open":702,"high":725,"low":658,"close":770,"change":228,"percent_change":229,"volume":1515,"transactions":9,"vwap":770},"2025-07-31",1660400,{"date":1517,"open":703,"high":698,"low":658,"close":703,"change":220,"percent_change":221,"volume":1518,"transactions":9,"vwap":703},"2025-07-30",3358100,{"date":1520,"open":770,"high":763,"low":658,"close":697,"change":151,"percent_change":533,"volume":1521,"transactions":9,"vwap":697},"2025-07-29",2420500,{"date":1523,"open":654,"high":658,"low":664,"close":658,"change":228,"percent_change":229,"volume":1524,"transactions":9,"vwap":658},"2025-07-28",1592400,{"date":1526,"open":664,"high":703,"low":653,"close":770,"change":494,"percent_change":21,"volume":1527,"transactions":9,"vwap":770},"2025-07-25",1140500,{"date":1529,"open":663,"high":654,"low":623,"close":664,"change":190,"percent_change":151,"volume":1530,"transactions":9,"vwap":664},"2025-07-24",1136000,{"date":1532,"open":658,"high":1533,"low":653,"close":653,"change":199,"percent_change":348,"volume":1534,"transactions":9,"vwap":653},"2025-07-23",26.425,1313700,{"date":1536,"open":658,"high":702,"low":654,"close":703,"change":151,"percent_change":533,"volume":1537,"transactions":9,"vwap":703},"2025-07-22",2744000,{"date":1539,"open":653,"high":770,"low":653,"close":664,"change":371,"percent_change":372,"volume":1540,"transactions":9,"vwap":664},"2025-07-21",1764200,{"date":1542,"open":624,"high":663,"low":609,"close":609,"change":151,"percent_change":533,"volume":1543,"transactions":9,"vwap":609},"2025-07-18",2587300,{"date":1545,"open":486,"high":430,"low":610,"close":486,"change":277,"percent_change":277,"volume":1546,"transactions":9,"vwap":486},"2025-07-17",1780000,{"date":1548,"open":405,"high":486,"low":404,"close":486,"change":440,"percent_change":441,"volume":1549,"transactions":9,"vwap":486},"2025-07-16",1721600,{"date":1551,"open":616,"high":616,"low":414,"close":429,"change":406,"percent_change":407,"volume":1552,"transactions":9,"vwap":429},"2025-07-15",1484400,{"date":1554,"open":486,"high":616,"low":413,"close":430,"change":277,"percent_change":277,"volume":1555,"transactions":9,"vwap":430},"2025-07-14",1954900,{"date":1557,"open":430,"high":616,"low":486,"close":430,"change":406,"percent_change":407,"volume":1558,"transactions":9,"vwap":430},"2025-07-11",2943400,{"date":1560,"open":623,"high":653,"low":609,"close":653,"change":277,"percent_change":277,"volume":1561,"transactions":9,"vwap":653},"2025-07-10",2427500,{"date":1563,"open":616,"high":653,"low":430,"close":653,"change":248,"percent_change":1171,"volume":1564,"transactions":9,"vwap":653},"2025-07-09",4211100,{"date":1566,"open":413,"high":622,"low":405,"close":622,"change":357,"percent_change":257,"volume":1567,"transactions":9,"vwap":622},"2025-07-08",2771300,{"date":1569,"open":659,"high":659,"low":430,"close":609,"change":229,"percent_change":593,"volume":1570,"transactions":9,"vwap":609},"2025-07-07",2482300,{"date":1572,"open":663,"high":664,"low":1573,"close":659,"change":229,"percent_change":593,"volume":1574,"transactions":9,"vwap":659},"2025-07-03",26.345,4208400,{"date":1576,"open":653,"high":658,"low":663,"close":658,"change":494,"percent_change":21,"volume":1577,"transactions":9,"vwap":658},"2025-07-02",2224000,{"date":1579,"open":654,"high":770,"low":663,"close":653,"change":593,"percent_change":1580,"volume":1581,"transactions":9,"vwap":653},"2025-07-01",-0.57,2471300,{"date":1583,"open":677,"high":682,"low":696,"close":688,"change":248,"percent_change":1171,"volume":1584,"transactions":9,"vwap":688},"2025-06-30",2501400,{"date":1586,"open":696,"high":1587,"low":702,"close":697,"change":229,"percent_change":593,"volume":1588,"transactions":9,"vwap":697},"2025-06-27",26.515,1243100,{"date":1590,"open":702,"high":676,"low":703,"close":712,"change":440,"percent_change":441,"volume":1591,"transactions":9,"vwap":712},"2025-06-26",3067800,{"date":1593,"open":664,"high":696,"low":1594,"close":702,"change":151,"percent_change":533,"volume":1595,"transactions":9,"vwap":702},"2025-06-25",26.383,2460200,{"date":1597,"open":609,"high":658,"low":1598,"close":654,"change":625,"percent_change":626,"volume":1599,"transactions":9,"vwap":654},"2025-06-24",26.335,1488200,{"date":1601,"open":486,"high":663,"low":413,"close":609,"change":625,"percent_change":626,"volume":1602,"transactions":9,"vwap":609},"2025-06-23",1920500,{"date":1604,"open":414,"high":636,"low":493,"close":405,"change":494,"percent_change":21,"volume":1605,"transactions":9,"vwap":405},"2025-06-20",1209000,{"date":1607,"open":429,"high":1608,"low":1609,"close":404,"change":277,"percent_change":277,"volume":1610,"transactions":9,"vwap":404},"2025-06-18",26.295,26.215,1324600,{"date":1612,"open":414,"high":429,"low":806,"close":404,"change":371,"percent_change":372,"volume":1613,"transactions":9,"vwap":404},"2025-06-17",1313500,{"date":1615,"open":480,"high":414,"low":398,"close":437,"change":220,"percent_change":221,"volume":1616,"transactions":9,"vwap":437},"2025-06-16",1163100,{"date":1618,"open":493,"high":414,"low":398,"close":474,"change":585,"percent_change":586,"volume":1619,"transactions":9,"vwap":474},"2025-06-13",1371600,{"date":1621,"open":420,"high":413,"low":404,"close":413,"change":371,"percent_change":372,"volume":1622,"transactions":9,"vwap":413},"2025-06-12",1514900,{"date":1624,"open":474,"high":414,"low":398,"close":414,"change":248,"percent_change":1625,"volume":1626,"transactions":9,"vwap":414},"2025-06-11",0.31,1615400,{"date":1628,"open":398,"high":398,"low":1629,"close":454,"change":151,"percent_change":533,"volume":1630,"transactions":9,"vwap":454},"2025-06-10",26.115,1680500,{"date":1632,"open":796,"high":395,"low":1633,"close":468,"change":625,"percent_change":626,"volume":1634,"transactions":9,"vwap":468},"2025-06-09",26.058001,2118900,{"date":1636,"open":539,"high":1637,"low":387,"close":1638,"change":585,"percent_change":586,"volume":1639,"transactions":9,"vwap":1638},"2025-06-06",26.089001,26.040001,1477100,{"date":1641,"open":493,"high":493,"low":501,"close":501,"change":221,"percent_change":508,"volume":1642,"transactions":9,"vwap":501},"2025-06-05",1324200,{"date":1644,"open":448,"high":438,"low":501,"close":438,"change":733,"percent_change":734,"volume":1645,"transactions":9,"vwap":438},"2025-06-04",1850600,{"date":1647,"open":577,"high":468,"low":1648,"close":539,"change":247,"percent_change":248,"volume":1649,"transactions":9,"vwap":539},"2025-06-03",26.059999,1448100,{"date":1651,"open":796,"high":539,"low":1638,"close":1648,"change":324,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1648},"2025-06-02",-0.61,1246100,{"date":1655,"open":437,"high":414,"low":592,"close":493,"change":151,"percent_change":533,"volume":1656,"transactions":9,"vwap":493},"2025-05-30",1466000,{"date":1658,"open":395,"high":1659,"low":454,"close":437,"change":487,"percent_change":80,"volume":1660,"transactions":9,"vwap":437},"2025-05-29",26.195,3241600,{"date":1662,"open":468,"high":468,"low":1663,"close":584,"change":220,"percent_change":221,"volume":1664,"transactions":9,"vwap":584},"2025-05-28",26.063999,1296900,{"date":1666,"open":796,"high":507,"low":795,"close":468,"change":901,"percent_change":902,"volume":1667,"transactions":9,"vwap":468},"2025-05-27",2195300,{"date":1669,"open":924,"high":924,"low":379,"close":345,"change":247,"percent_change":248,"volume":1670,"transactions":9,"vwap":345},"2025-05-23",825000,{"date":1672,"open":380,"high":344,"low":1673,"close":356,"change":494,"percent_change":1674,"volume":1675,"transactions":9,"vwap":356},"2025-05-22",25.91,0.12,1370500,{"date":1677,"open":345,"high":924,"low":380,"close":386,"change":209,"percent_change":1678,"volume":1679,"transactions":9,"vwap":386},"2025-05-21",-0.46,2675700,{"date":1681,"open":1648,"high":584,"low":924,"close":539,"change":220,"percent_change":221,"volume":1682,"transactions":9,"vwap":539},"2025-05-20",1747600,{"date":1684,"open":344,"high":468,"low":356,"close":577,"change":190,"percent_change":151,"volume":1685,"transactions":9,"vwap":577},"2025-05-19",1413700,{"date":1687,"open":501,"high":501,"low":539,"close":584,"change":190,"percent_change":151,"volume":1688,"transactions":9,"vwap":584},"2025-05-16",1006700,{"date":1690,"open":387,"high":539,"low":356,"close":539,"change":901,"percent_change":902,"volume":1691,"transactions":9,"vwap":539},"2025-05-15",2244600,{"date":1693,"open":1638,"high":1638,"low":379,"close":379,"change":422,"percent_change":423,"volume":1694,"transactions":9,"vwap":379},"2025-05-14",1719200,{"date":1696,"open":1638,"high":795,"low":344,"close":1638,"change":487,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1638},"2025-05-13",0.35,3380000,{"date":1700,"open":380,"high":386,"low":1673,"close":347,"change":220,"percent_change":221,"volume":1701,"transactions":9,"vwap":347},"2025-05-12",2455200,{"date":1703,"open":379,"high":344,"low":386,"close":378,"change":371,"percent_change":372,"volume":1704,"transactions":9,"vwap":378},"2025-05-09",1499700,{"date":1706,"open":387,"high":387,"low":1673,"close":1673,"change":221,"percent_change":508,"volume":1707,"transactions":9,"vwap":1673},"2025-05-08",1761000,{"date":1709,"open":379,"high":345,"low":347,"close":356,"change":190,"percent_change":151,"volume":1710,"transactions":9,"vwap":356},"2025-05-07",1526300,{"date":1712,"open":1713,"high":379,"low":1714,"close":379,"change":151,"percent_change":533,"volume":1715,"transactions":9,"vwap":379},"2025-05-06",25.9,25.895,2817100,{"date":1717,"open":1718,"high":380,"low":1713,"close":380,"change":357,"percent_change":209,"volume":1719,"transactions":9,"vwap":380},"2025-05-05",25.93,1409300,{"date":1721,"open":379,"high":1722,"low":1718,"close":378,"change":229,"percent_change":593,"volume":1723,"transactions":9,"vwap":378},"2025-05-02",25.995,1709100,{"date":1725,"open":584,"high":507,"low":378,"close":345,"change":669,"percent_change":1726,"volume":1727,"transactions":9,"vwap":345},"2025-05-01",-0.69,1293200,{"date":1729,"open":395,"high":1730,"low":1731,"close":480,"change":220,"percent_change":221,"volume":1732,"transactions":9,"vwap":480},"2025-04-30",26.216,26.145,5214600,{"date":1734,"open":501,"high":438,"low":1735,"close":438,"change":151,"percent_change":533,"volume":1736,"transactions":9,"vwap":438},"2025-04-29",26.125,2291800,{"date":1738,"open":577,"high":437,"low":584,"close":398,"change":151,"percent_change":533,"volume":1739,"transactions":9,"vwap":398},"2025-04-28",1498300,{"date":1741,"open":539,"high":501,"low":1648,"close":501,"change":625,"percent_change":626,"volume":1742,"transactions":9,"vwap":501},"2025-04-25",1414100,{"date":180,"open":356,"high":1648,"low":378,"close":1648,"change":625,"percent_change":626,"volume":1744,"transactions":9,"vwap":1648},2278500]