[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAM":3,"homepage-market-summary":29,"stock-historical-CAM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CAM","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},"AB California Intermediate Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9888,0.72,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},24.09,24.26,24.02,24.12,-0.03,-0.12,839649.0977,25.61,23.945,112697.823767604,8.7,250,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,52,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":28,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,0.49,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":177},1000,{"period_high":24,"period_low":25,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},112698,28174455.941901,-3.72,"2025-10-06",[178,181,191,201,209,217,228,238,247,256,264,274,282,290,297,307,313,321,329,337,344,351,358,366,374,381,388,395,404,410,416,423,430,435,440,446,452,457,462,468,473,478,484,493,502,507,512,517,522,527,534,541,546,552,558,564,570,578,587,593,599,605,611,617,622,626,634,640,645,648,651,655,658,661,666,671,676,679,682,685,688,692,695,698,701,704,707,713,719,724,727,731,734,738,741,747,750,755,758,761,766,769,773,776,779,782,785,790,793,796,799,804,808,812,816,819,822,825,828,831,834,837,840,843,846,849,852,855,859,865,868,872,875,878,883,886,892,895,898,902,906,910,913,917,922,927,932,936,940,943,950,956,961,968,971,977,981,985,989,992,996,1003,1007,1013,1016,1021,1024,1027,1030,1032,1035,1038,1041,1044,1047,1051,1054,1058,1061,1064,1067,1070,1073,1076,1079,1083,1087,1090,1093,1098,1103,1107,1112,1116,1120,1122,1124,1127,1131,1134,1137,1140,1143,1146,1149,1151,1154,1160,1163,1166,1169,1173,1176,1179,1182,1185,1188,1191,1197,1200,1203,1207,1210,1213,1216,1219,1223,1227,1230,1233,1237,1240,1243,1246,1249,1252,1256,1259,1262,1265,1268,1271,1276,1279,1282,1285,1288,1291,1295,1299],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},1116,24.0996,{"date":182,"open":183,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.16,24.18,24.095,0.03,0.12,332087.4455,1076,24.1369,{"date":192,"open":193,"high":194,"low":195,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.05,24.22,24.031,0.11,0.46,297235.9879,1216,24.1057,{"date":202,"open":203,"high":204,"low":25,"close":205,"change":21,"percent_change":22,"volume":206,"transactions":207,"vwap":208},"2026-09-29",24,24.01,23.98,322705.711191,636,23.9736,{"date":210,"open":211,"high":211,"low":205,"close":204,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",24.08,-0.115,-0.48,446690.4179,1204,24.0273,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",24.2,24.205,24.1,24.125,-0.045,-0.19,264304.0199,570,24.1279,{"date":229,"open":230,"high":231,"low":183,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",24.28,24.29,24.17,-0.13,-0.53,205971.3919,846,24.201,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":22,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",24.45,24.27,24.3,-0.49,143875.6942,295,24.3053,{"date":248,"open":249,"high":250,"low":251,"close":249,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",24.42,24.43,24.4,0,1111970.90832,206,24.4022,{"date":257,"open":240,"high":258,"low":249,"close":249,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",24.4696,-0.02,-0.08,97666.5662,523,24.4364,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",24.46,24.4149,24.44,-0.05,-0.2,92145.2474,215,24.4442,{"date":275,"open":266,"high":276,"low":268,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",24.49,0.07,0.29,269197.6832,246,24.4682,{"date":283,"open":284,"high":268,"low":285,"close":249,"change":110,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",24.41,24.395,-0.04,126046.4943,232,24.4195,{"date":291,"open":292,"high":292,"low":293,"close":250,"change":269,"percent_change":270,"volume":294,"transactions":295,"vwap":296},"2026-09-15",24.51,24.405,76062.6272,266,24.4358,{"date":298,"open":299,"high":300,"low":240,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",24.47,24.5,24.48,0.01,0.04,154203.093315,645,24.4777,{"date":308,"open":309,"high":309,"low":250,"close":299,"change":186,"percent_change":187,"volume":310,"transactions":311,"vwap":312},"2026-09-11",24.55,274626.5018,933,24.4634,{"date":314,"open":268,"high":299,"low":315,"close":268,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",24.415,-0.1,-0.41,169316.5418,499,24.4386,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":260,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",24.64,24.54,-0.32,95929.6038,281,24.5975,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":110,"percent_change":286,"volume":334,"transactions":335,"vwap":336},"2026-09-08",24.65,24.66,24.62,121960.218463,292,24.6336,{"date":338,"open":339,"high":339,"low":333,"close":340,"change":252,"percent_change":252,"volume":341,"transactions":342,"vwap":343},"2026-09-04",24.73,24.63,116919.542386,430,24.6437,{"date":345,"open":346,"high":346,"low":333,"close":340,"change":347,"percent_change":316,"volume":348,"transactions":349,"vwap":350},"2026-09-03",24.71,-0.025,74860.5418,497,24.6671,{"date":352,"open":332,"high":353,"low":323,"close":354,"change":347,"percent_change":316,"volume":355,"transactions":356,"vwap":357},"2026-09-02",24.68,24.655,156368.5348,262,24.6498,{"date":359,"open":360,"high":339,"low":323,"close":353,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",24.69,-0.15,-0.6,242857.097992,589,24.6657,{"date":367,"open":368,"high":369,"low":370,"close":368,"change":252,"percent_change":252,"volume":371,"transactions":372,"vwap":373},"2026-08-31",24.83,24.86,24.8,103369.6726,251,24.8227,{"date":375,"open":376,"high":377,"low":368,"close":368,"change":21,"percent_change":22,"volume":378,"transactions":379,"vwap":380},"2026-08-28",24.85,24.93,52755.334318,373,24.8701,{"date":382,"open":383,"high":383,"low":384,"close":369,"change":259,"percent_change":260,"volume":385,"transactions":386,"vwap":387},"2026-08-27",24.87,24.845,61095.596,253,24.865,{"date":389,"open":390,"high":390,"low":369,"close":391,"change":259,"percent_change":260,"volume":392,"transactions":393,"vwap":394},"2026-08-26",24.92,24.88,83804.725,194,24.8685,{"date":396,"open":397,"high":397,"low":387,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",24.94,24.9,0.02,0.08,95784.258,189,24.8863,{"date":405,"open":406,"high":406,"low":369,"close":391,"change":186,"percent_change":187,"volume":407,"transactions":408,"vwap":409},"2026-08-24",24.91,35945.838663,122,24.8706,{"date":411,"open":377,"high":377,"low":412,"close":376,"change":413,"percent_change":22,"volume":414,"transactions":356,"vwap":415},"2026-08-21",24.8401,-0.029,71180.06,24.8569,{"date":417,"open":369,"high":391,"low":376,"close":418,"change":419,"percent_change":286,"volume":420,"transactions":421,"vwap":422},"2026-08-20",24.879,-0.011,23818.556,148,24.8638,{"date":424,"open":406,"high":406,"low":391,"close":425,"change":303,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-19",24.89,0.16,84422.95,110,24.9054,{"date":431,"open":383,"high":383,"low":368,"close":376,"change":21,"percent_change":22,"volume":432,"transactions":433,"vwap":434},"2026-08-18",75507.122277,287,24.8338,{"date":436,"open":377,"high":377,"low":369,"close":391,"change":21,"percent_change":22,"volume":437,"transactions":438,"vwap":439},"2026-08-17",136118.850888,282,24.9012,{"date":441,"open":442,"high":442,"low":398,"close":406,"change":302,"percent_change":303,"volume":443,"transactions":444,"vwap":445},"2026-08-14",24.96,93971.622,120,24.9109,{"date":447,"open":390,"high":448,"low":425,"close":398,"change":252,"percent_change":252,"volume":449,"transactions":450,"vwap":451},"2026-08-13",24.95,106486.183,663,24.9119,{"date":453,"open":448,"high":448,"low":425,"close":398,"change":110,"percent_change":286,"volume":454,"transactions":455,"vwap":456},"2026-08-12",323378.327,101,24.9037,{"date":458,"open":390,"high":390,"low":425,"close":406,"change":303,"percent_change":426,"volume":459,"transactions":460,"vwap":461},"2026-08-11",83622.0994,270,24.8981,{"date":463,"open":464,"high":464,"low":376,"close":383,"change":21,"percent_change":22,"volume":465,"transactions":466,"vwap":467},"2026-08-10",24.99,486939.142984,1012,24.8948,{"date":469,"open":406,"high":377,"low":369,"close":398,"change":303,"percent_change":426,"volume":470,"transactions":471,"vwap":472},"2026-08-07",150923.183,648,24.8935,{"date":474,"open":391,"high":391,"low":376,"close":369,"change":110,"percent_change":286,"volume":475,"transactions":476,"vwap":477},"2026-08-06",111070.183,234,24.8663,{"date":479,"open":376,"high":383,"low":480,"close":383,"change":186,"percent_change":187,"volume":481,"transactions":482,"vwap":483},"2026-08-05",24.835,53944.037,352,24.8594,{"date":485,"open":486,"high":383,"low":370,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",24.82,24.84,0.05,0.2,108255.680324,303,24.8335,{"date":494,"open":495,"high":370,"low":496,"close":497,"change":286,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-03",24.78,24.75,24.79,-0.16,111142.4205,226,24.7879,{"date":503,"open":369,"high":369,"low":370,"close":368,"change":110,"percent_change":286,"volume":504,"transactions":505,"vwap":506},"2026-07-31",78344.26278,91,24.8062,{"date":508,"open":425,"high":425,"low":486,"close":487,"change":259,"percent_change":260,"volume":509,"transactions":510,"vwap":511},"2026-07-30",37741.7905,60,24.8317,{"date":513,"open":391,"high":425,"low":369,"close":369,"change":110,"percent_change":286,"volume":514,"transactions":515,"vwap":516},"2026-07-29",45651.0995,86,24.8796,{"date":518,"open":391,"high":391,"low":376,"close":383,"change":302,"percent_change":303,"volume":519,"transactions":520,"vwap":521},"2026-07-28",79044.5725,145,24.8657,{"date":523,"open":391,"high":391,"low":376,"close":369,"change":488,"percent_change":489,"volume":524,"transactions":525,"vwap":526},"2026-07-27",14612.2145,93,24.8623,{"date":528,"open":368,"high":368,"low":497,"close":529,"change":277,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-24",24.81,0.28,41402.9775,247,24.8026,{"date":535,"open":369,"high":369,"low":339,"close":536,"change":498,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-23",24.74,-0.64,107468.2872,401,24.764,{"date":542,"open":406,"high":390,"low":391,"close":398,"change":21,"percent_change":22,"volume":543,"transactions":544,"vwap":545},"2026-07-22",21396.2415,187,24.9048,{"date":547,"open":448,"high":442,"low":548,"close":377,"change":286,"percent_change":498,"volume":549,"transactions":550,"vwap":551},"2026-07-21",24.915,99219.2945,180,24.9333,{"date":553,"open":63,"high":63,"low":397,"close":554,"change":110,"percent_change":286,"volume":555,"transactions":556,"vwap":557},"2026-07-20",24.97,90729.0415,322,24.9665,{"date":559,"open":63,"high":63,"low":442,"close":560,"change":252,"percent_change":252,"volume":561,"transactions":562,"vwap":563},"2026-07-17",24.98,313183.6325,202,24.981,{"date":565,"open":63,"high":566,"low":448,"close":560,"change":567,"percent_change":259,"volume":568,"transactions":356,"vwap":569},"2026-07-16",25.01,-0.005,76490.9775,24.9714,{"date":571,"open":572,"high":572,"low":390,"close":573,"change":223,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-15",25.08,24.985,-0.18,114144.6004,548,25.0208,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":186,"percent_change":187,"volume":584,"transactions":585,"vwap":586},"2026-07-14",25.04,25.05,25.02,25.03,135673.2483,165,25.0403,{"date":588,"open":589,"high":590,"low":464,"close":63,"change":286,"percent_change":498,"volume":591,"transactions":342,"vwap":592},"2026-07-13",25.11,25.57,118429.8903,25.0801,{"date":594,"open":595,"high":595,"low":596,"close":595,"change":597,"percent_change":302,"volume":598,"transactions":9,"vwap":595},"2026-07-10",25.040001,25.030001,0.002,33800,{"date":600,"open":601,"high":572,"low":602,"close":602,"change":603,"percent_change":196,"volume":604,"transactions":9,"vwap":602},"2026-07-09",25.049999,25.038,0.027,36600,{"date":606,"open":595,"high":601,"low":63,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-08",25.011,-0.054,-0.22,108100,{"date":612,"open":572,"high":613,"low":601,"close":614,"change":615,"percent_change":609,"volume":616,"transactions":9,"vwap":614},"2026-07-07",25.1,25.065001,-0.055,33600,{"date":618,"open":619,"high":619,"low":487,"close":620,"change":399,"percent_change":400,"volume":621,"transactions":9,"vwap":620},"2026-07-06",25.15,25.12,95200,{"date":623,"open":620,"high":620,"low":624,"close":613,"change":186,"percent_change":187,"volume":625,"transactions":9,"vwap":613},"2026-07-02",25.075001,83100,{"date":627,"open":628,"high":629,"low":595,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-01",25.059999,25.09,25.07,-0.09,-0.36,42900,{"date":635,"open":636,"high":637,"low":638,"close":636,"change":252,"percent_change":252,"volume":639,"transactions":9,"vwap":636},"2026-06-30",25.16,25.19,25.13,101000,{"date":641,"open":642,"high":643,"low":642,"close":636,"change":302,"percent_change":303,"volume":644,"transactions":9,"vwap":636},"2026-06-29",25.14,25.18,65200,{"date":646,"open":638,"high":619,"low":620,"close":619,"change":302,"percent_change":303,"volume":647,"transactions":9,"vwap":619},"2026-06-26",89000,{"date":649,"open":643,"high":643,"low":613,"close":642,"change":186,"percent_change":187,"volume":650,"transactions":9,"vwap":642},"2026-06-25",73400,{"date":652,"open":642,"high":653,"low":589,"close":589,"change":302,"percent_change":303,"volume":654,"transactions":9,"vwap":589},"2026-06-24",25.145,67300,{"date":656,"open":638,"high":638,"low":629,"close":613,"change":259,"percent_change":260,"volume":657,"transactions":9,"vwap":613},"2026-06-23",49300,{"date":659,"open":619,"high":619,"low":601,"close":620,"change":302,"percent_change":303,"volume":660,"transactions":9,"vwap":620},"2026-06-22",155300,{"date":662,"open":619,"high":619,"low":630,"close":589,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":589},"2026-06-18",0.055,0.22,55000,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":21,"percent_change":22,"volume":670,"transactions":9,"vwap":669},"2026-06-17",25.17,25.055,67100,{"date":672,"open":572,"high":589,"low":624,"close":673,"change":674,"percent_change":105,"volume":675,"transactions":9,"vwap":673},"2026-06-16",25.084999,0.015,86900,{"date":677,"open":628,"high":613,"low":628,"close":630,"change":252,"percent_change":252,"volume":678,"transactions":9,"vwap":630},"2026-06-15",76600,{"date":680,"open":589,"high":589,"low":596,"close":630,"change":110,"percent_change":286,"volume":681,"transactions":9,"vwap":630},"2026-06-12",88500,{"date":683,"open":620,"high":620,"low":582,"close":572,"change":399,"percent_change":400,"volume":684,"transactions":9,"vwap":572},"2026-06-11",321000,{"date":686,"open":642,"high":642,"low":595,"close":628,"change":259,"percent_change":260,"volume":687,"transactions":9,"vwap":628},"2026-06-10",152600,{"date":689,"open":630,"high":690,"low":63,"close":572,"change":302,"percent_change":303,"volume":691,"transactions":9,"vwap":572},"2026-06-09",25.094999,51000,{"date":693,"open":630,"high":629,"low":601,"close":630,"change":302,"percent_change":303,"volume":694,"transactions":9,"vwap":630},"2026-06-08",49800,{"date":696,"open":582,"high":628,"low":582,"close":628,"change":302,"percent_change":303,"volume":697,"transactions":9,"vwap":628},"2026-06-05",58300,{"date":699,"open":638,"high":638,"low":601,"close":601,"change":259,"percent_change":260,"volume":700,"transactions":9,"vwap":601},"2026-06-04",83600,{"date":702,"open":630,"high":690,"low":628,"close":630,"change":252,"percent_change":252,"volume":703,"transactions":9,"vwap":630},"2026-06-03",49200,{"date":705,"open":572,"high":613,"low":669,"close":630,"change":674,"percent_change":105,"volume":706,"transactions":9,"vwap":630},"2026-06-02",358800,{"date":708,"open":582,"high":630,"low":709,"close":669,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":669},"2026-06-01",25.014999,-0.043,-0.17,639500,{"date":714,"open":638,"high":638,"low":572,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-05-29",25.098,0.033,0.13,190900,{"date":720,"open":582,"high":572,"low":566,"close":614,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":614},"2026-05-28",0.045,0.18,111000,{"date":725,"open":596,"high":595,"low":566,"close":582,"change":399,"percent_change":400,"volume":726,"transactions":9,"vwap":582},"2026-05-27",29500,{"date":728,"open":560,"high":595,"low":560,"close":63,"change":729,"percent_change":125,"volume":730,"transactions":9,"vwap":63},"2026-05-26",0.1,152100,{"date":732,"open":442,"high":442,"low":391,"close":398,"change":567,"percent_change":259,"volume":733,"transactions":9,"vwap":398},"2026-05-22",125100,{"date":735,"open":425,"high":377,"low":391,"close":736,"change":110,"percent_change":286,"volume":737,"transactions":9,"vwap":736},"2026-05-21",24.905,66500,{"date":739,"open":448,"high":448,"low":391,"close":548,"change":303,"percent_change":426,"volume":740,"transactions":9,"vwap":548},"2026-05-20",282200,{"date":742,"open":425,"high":406,"low":376,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-05-19",24.875,-0.035,-0.14,270300,{"date":748,"open":442,"high":442,"low":398,"close":406,"change":252,"percent_change":252,"volume":749,"transactions":9,"vwap":406},"2026-05-18",122900,{"date":751,"open":63,"high":63,"low":391,"close":406,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":406},"2026-05-15",-0.06,-0.24,64000,{"date":756,"open":560,"high":582,"low":442,"close":554,"change":259,"percent_change":260,"volume":757,"transactions":9,"vwap":554},"2026-05-14",82500,{"date":759,"open":582,"high":582,"low":560,"close":464,"change":259,"percent_change":260,"volume":760,"transactions":9,"vwap":464},"2026-05-13",181900,{"date":762,"open":595,"high":763,"low":764,"close":566,"change":21,"percent_change":22,"volume":765,"transactions":9,"vwap":566},"2026-05-12",25.045,25.0049992,62000,{"date":767,"open":601,"high":614,"low":595,"close":595,"change":110,"percent_change":286,"volume":768,"transactions":9,"vwap":595},"2026-05-11",159200,{"date":770,"open":628,"high":630,"low":771,"close":601,"change":674,"percent_change":105,"volume":772,"transactions":9,"vwap":601},"2026-05-08",25.025,53500,{"date":774,"open":596,"high":630,"low":582,"close":775,"change":567,"percent_change":259,"volume":675,"transactions":9,"vwap":775},"2026-05-07",25.035,{"date":777,"open":629,"high":629,"low":582,"close":595,"change":488,"percent_change":489,"volume":778,"transactions":9,"vwap":595},"2026-05-06",306500,{"date":780,"open":566,"high":709,"low":398,"close":464,"change":302,"percent_change":303,"volume":781,"transactions":9,"vwap":464},"2026-05-05",87600,{"date":783,"open":554,"high":709,"low":448,"close":560,"change":259,"percent_change":260,"volume":784,"transactions":9,"vwap":560},"2026-05-04",76800,{"date":786,"open":582,"high":771,"low":63,"close":63,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":63},"2026-05-01",-0.07,-0.28,236500,{"date":791,"open":628,"high":572,"low":628,"close":630,"change":399,"percent_change":400,"volume":792,"transactions":9,"vwap":630},"2026-04-30",117100,{"date":794,"open":620,"high":620,"low":596,"close":601,"change":223,"percent_change":574,"volume":795,"transactions":9,"vwap":601},"2026-04-29",90600,{"date":797,"open":572,"high":589,"low":572,"close":690,"change":259,"percent_change":260,"volume":798,"transactions":9,"vwap":690},"2026-04-28",238700,{"date":800,"open":638,"high":642,"low":613,"close":801,"change":802,"percent_change":399,"volume":803,"transactions":9,"vwap":801},"2026-04-27",25.115,0.005,87300,{"date":805,"open":613,"high":806,"low":613,"close":589,"change":302,"percent_change":303,"volume":807,"transactions":9,"vwap":589},"2026-04-24",25.125,124900,{"date":809,"open":589,"high":806,"low":690,"close":613,"change":810,"percent_change":752,"volume":811,"transactions":9,"vwap":613},"2026-04-23",-0.015,187100,{"date":813,"open":589,"high":620,"low":613,"close":801,"change":814,"percent_change":729,"volume":815,"transactions":9,"vwap":801},"2026-04-22",0.025,42800,{"date":817,"open":613,"high":589,"low":630,"close":629,"change":259,"percent_change":260,"volume":818,"transactions":9,"vwap":629},"2026-04-21",101700,{"date":820,"open":613,"high":638,"low":613,"close":589,"change":252,"percent_change":252,"volume":821,"transactions":9,"vwap":589},"2026-04-20",106000,{"date":823,"open":629,"high":638,"low":630,"close":589,"change":400,"percent_change":140,"volume":824,"transactions":9,"vwap":589},"2026-04-17",141800,{"date":826,"open":596,"high":669,"low":596,"close":596,"change":252,"percent_change":252,"volume":827,"transactions":9,"vwap":596},"2026-04-16",152000,{"date":829,"open":595,"high":628,"low":566,"close":596,"change":110,"percent_change":286,"volume":830,"transactions":9,"vwap":596},"2026-04-15",157800,{"date":832,"open":595,"high":628,"low":596,"close":595,"change":110,"percent_change":286,"volume":833,"transactions":9,"vwap":595},"2026-04-14",58200,{"date":835,"open":595,"high":628,"low":566,"close":601,"change":303,"percent_change":426,"volume":836,"transactions":9,"vwap":601},"2026-04-13",222900,{"date":838,"open":596,"high":595,"low":566,"close":566,"change":347,"percent_change":316,"volume":839,"transactions":9,"vwap":566},"2026-04-10",88900,{"date":841,"open":566,"high":601,"low":566,"close":775,"change":663,"percent_change":664,"volume":842,"transactions":9,"vwap":775},"2026-04-09",20000,{"date":844,"open":629,"high":629,"low":560,"close":560,"change":399,"percent_change":400,"volume":845,"transactions":9,"vwap":560},"2026-04-08",66800,{"date":847,"open":595,"high":595,"low":448,"close":442,"change":252,"percent_change":252,"volume":848,"transactions":9,"vwap":442},"2026-04-07",110800,{"date":850,"open":397,"high":63,"low":397,"close":442,"change":252,"percent_change":252,"volume":851,"transactions":9,"vwap":442},"2026-04-06",90300,{"date":853,"open":390,"high":464,"low":390,"close":442,"change":186,"percent_change":187,"volume":854,"transactions":9,"vwap":442},"2026-04-02",134000,{"date":856,"open":397,"high":63,"low":398,"close":377,"change":857,"percent_change":361,"volume":858,"transactions":9,"vwap":377},"2026-04-01",-0.038,63000,{"date":860,"open":398,"high":464,"low":398,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-03-31",24.968,0.048,0.19,111600,{"date":866,"open":560,"high":560,"low":406,"close":390,"change":186,"percent_change":187,"volume":867,"transactions":9,"vwap":390},"2026-03-30",50100,{"date":869,"open":383,"high":406,"low":870,"close":425,"change":186,"percent_change":187,"volume":871,"transactions":9,"vwap":425},"2026-03-27",24.855,76300,{"date":873,"open":406,"high":390,"low":369,"close":369,"change":21,"percent_change":22,"volume":874,"transactions":9,"vwap":369},"2026-03-26",56700,{"date":876,"open":406,"high":63,"low":391,"close":425,"change":252,"percent_change":252,"volume":877,"transactions":9,"vwap":425},"2026-03-25",215100,{"date":879,"open":397,"high":582,"low":880,"close":425,"change":233,"percent_change":881,"volume":882,"transactions":9,"vwap":425},"2026-03-24",24.885,-0.52,167800,{"date":884,"open":601,"high":628,"low":582,"close":582,"change":814,"percent_change":729,"volume":885,"transactions":9,"vwap":582},"2026-03-23",154300,{"date":887,"open":629,"high":643,"low":464,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-03-20",24.995,-0.165,-0.66,50900,{"date":893,"open":620,"high":636,"low":629,"close":636,"change":186,"percent_change":187,"volume":894,"transactions":9,"vwap":636},"2026-03-19",72900,{"date":896,"open":668,"high":643,"low":638,"close":638,"change":269,"percent_change":270,"volume":897,"transactions":9,"vwap":638},"2026-03-18",93500,{"date":899,"open":636,"high":900,"low":636,"close":643,"change":110,"percent_change":286,"volume":901,"transactions":9,"vwap":643},"2026-03-17",25.22,47600,{"date":903,"open":668,"high":904,"low":668,"close":637,"change":186,"percent_change":187,"volume":905,"transactions":9,"vwap":637},"2026-03-16",25.215,43900,{"date":907,"open":900,"high":900,"low":642,"close":636,"change":105,"percent_change":908,"volume":909,"transactions":9,"vwap":636},"2026-03-13",0.24,47900,{"date":911,"open":668,"high":668,"low":630,"close":613,"change":269,"percent_change":270,"volume":912,"transactions":9,"vwap":613},"2026-03-12",159900,{"date":914,"open":636,"high":915,"low":642,"close":619,"change":269,"percent_change":270,"volume":916,"transactions":9,"vwap":619},"2026-03-11",25.21,53900,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":286,"percent_change":498,"volume":737,"transactions":9,"vwap":921},"2026-03-10",25.24,25.26,25.2,{"date":923,"open":924,"high":925,"low":921,"close":919,"change":110,"percent_change":286,"volume":926,"transactions":9,"vwap":919},"2026-03-09",25.25,25.27,82800,{"date":928,"open":929,"high":929,"low":930,"close":924,"change":259,"percent_change":260,"volume":931,"transactions":9,"vwap":924},"2026-03-06",25.3,25.23,123300,{"date":933,"open":934,"high":934,"low":930,"close":925,"change":252,"percent_change":252,"volume":935,"transactions":9,"vwap":925},"2026-03-05",25.32,50200,{"date":937,"open":925,"high":938,"low":925,"close":925,"change":252,"percent_change":252,"volume":939,"transactions":9,"vwap":925},"2026-03-04",25.33,46500,{"date":941,"open":929,"high":929,"low":919,"close":925,"change":260,"percent_change":325,"volume":942,"transactions":9,"vwap":925},"2026-03-03",40900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":745,"percent_change":949,"volume":703,"transactions":9,"vwap":948},"2026-03-02",25.38,25.4,25.31,25.35,-0.55,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":399,"percent_change":400,"volume":955,"transactions":9,"vwap":954},"2026-02-27",25.5,25.515,25.49,29700,{"date":957,"open":958,"high":954,"low":959,"close":958,"change":302,"percent_change":303,"volume":960,"transactions":9,"vwap":958},"2026-02-26",25.47,25.44,115900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":302,"percent_change":303,"volume":967,"transactions":9,"vwap":966},"2026-02-25",25.45,25.48,25.445,25.46,63100,{"date":969,"open":966,"high":954,"low":959,"close":963,"change":810,"percent_change":752,"volume":970,"transactions":9,"vwap":963},"2026-02-24",126600,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":663,"percent_change":664,"volume":976,"transactions":9,"vwap":975},"2026-02-23",25.51,25.42,25.465,101200,{"date":978,"open":966,"high":966,"low":946,"close":979,"change":259,"percent_change":260,"volume":980,"transactions":9,"vwap":979},"2026-02-20",25.41,37800,{"date":982,"open":945,"high":963,"low":945,"close":983,"change":302,"percent_change":303,"volume":984,"transactions":9,"vwap":983},"2026-02-19",25.43,54800,{"date":986,"open":974,"high":983,"low":987,"close":974,"change":110,"percent_change":286,"volume":988,"transactions":9,"vwap":974},"2026-02-18",25.37,47300,{"date":990,"open":983,"high":959,"low":979,"close":983,"change":302,"percent_change":303,"volume":991,"transactions":9,"vwap":983},"2026-02-17",154900,{"date":993,"open":948,"high":974,"low":948,"close":974,"change":994,"percent_change":863,"volume":995,"transactions":9,"vwap":974},"2026-02-13",0.047,39000,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":700,"transactions":9,"vwap":1000},"2026-02-12",25.34,25.39,25.373,0.053,0.21,{"date":1004,"open":938,"high":1005,"low":947,"close":934,"change":347,"percent_change":316,"volume":1006,"transactions":9,"vwap":934},"2026-02-11",25.36,137800,{"date":1008,"open":938,"high":1005,"low":938,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-02-10",25.345,0.035,0.14,17100,{"date":1014,"open":948,"high":948,"low":929,"close":947,"change":186,"percent_change":187,"volume":1015,"transactions":9,"vwap":947},"2026-02-09",37700,{"date":1017,"open":1018,"high":947,"low":1019,"close":1019,"change":252,"percent_change":252,"volume":1020,"transactions":9,"vwap":1019},"2026-02-06",25.29,25.28,79700,{"date":1022,"open":938,"high":938,"low":915,"close":1019,"change":303,"percent_change":426,"volume":1023,"transactions":9,"vwap":1019},"2026-02-05",82600,{"date":1025,"open":637,"high":1019,"low":637,"close":919,"change":399,"percent_change":400,"volume":1026,"transactions":9,"vwap":919},"2026-02-04",81600,{"date":1028,"open":930,"high":930,"low":915,"close":900,"change":302,"percent_change":303,"volume":1029,"transactions":9,"vwap":900},"2026-02-03",55700,{"date":1031,"open":921,"high":919,"low":921,"close":915,"change":260,"percent_change":325,"volume":897,"transactions":9,"vwap":915},"2026-02-02",{"date":1033,"open":925,"high":934,"low":920,"close":1018,"change":303,"percent_change":426,"volume":1034,"transactions":9,"vwap":1018},"2026-01-30",139400,{"date":1036,"open":925,"high":1018,"low":919,"close":924,"change":110,"percent_change":286,"volume":1037,"transactions":9,"vwap":924},"2026-01-29",230100,{"date":1039,"open":920,"high":1018,"low":924,"close":920,"change":186,"percent_change":187,"volume":1040,"transactions":9,"vwap":920},"2026-01-28",63700,{"date":1042,"open":924,"high":920,"low":900,"close":930,"change":286,"percent_change":498,"volume":1043,"transactions":9,"vwap":930},"2026-01-27",90000,{"date":1045,"open":924,"high":1018,"low":900,"close":925,"change":488,"percent_change":489,"volume":1046,"transactions":9,"vwap":925},"2026-01-26",90900,{"date":1048,"open":930,"high":1049,"low":915,"close":900,"change":399,"percent_change":400,"volume":1050,"transactions":9,"vwap":900},"2026-01-23",25.259,72800,{"date":1052,"open":915,"high":930,"low":572,"close":921,"change":302,"percent_change":303,"volume":1053,"transactions":9,"vwap":921},"2026-01-22",77700,{"date":1055,"open":930,"high":919,"low":1056,"close":637,"change":399,"percent_change":400,"volume":1057,"transactions":9,"vwap":637},"2026-01-21",25.161,115700,{"date":1059,"open":930,"high":930,"low":668,"close":668,"change":752,"percent_change":753,"volume":1060,"transactions":9,"vwap":668},"2026-01-20",41600,{"date":1062,"open":924,"high":920,"low":900,"close":930,"change":252,"percent_change":252,"volume":1063,"transactions":9,"vwap":930},"2026-01-16",138200,{"date":1065,"open":929,"high":929,"low":915,"close":930,"change":110,"percent_change":286,"volume":1066,"transactions":9,"vwap":930},"2026-01-15",39600,{"date":1068,"open":930,"high":919,"low":637,"close":919,"change":303,"percent_change":426,"volume":1069,"transactions":9,"vwap":919},"2026-01-14",78500,{"date":1071,"open":921,"high":919,"low":637,"close":921,"change":302,"percent_change":303,"volume":1072,"transactions":9,"vwap":921},"2026-01-13",118900,{"date":1074,"open":915,"high":915,"low":637,"close":637,"change":110,"percent_change":286,"volume":1075,"transactions":9,"vwap":637},"2026-01-12",311100,{"date":1077,"open":643,"high":915,"low":668,"close":921,"change":105,"percent_change":908,"volume":1078,"transactions":9,"vwap":921},"2026-01-09",186100,{"date":1080,"open":636,"high":1081,"low":642,"close":642,"change":259,"percent_change":260,"volume":1082,"transactions":9,"vwap":642},"2026-01-08",25.187,94400,{"date":1084,"open":668,"high":915,"low":1085,"close":636,"change":302,"percent_change":303,"volume":1086,"transactions":9,"vwap":636},"2026-01-07",25.158,73200,{"date":1088,"open":642,"high":619,"low":642,"close":619,"change":302,"percent_change":303,"volume":1089,"transactions":9,"vwap":619},"2026-01-06",67800,{"date":1091,"open":643,"high":643,"low":638,"close":642,"change":1092,"percent_change":400,"volume":665,"transactions":9,"vwap":642},"2026-01-05",0.019,{"date":1094,"open":613,"high":638,"low":613,"close":1095,"change":1096,"percent_change":729,"volume":1097,"transactions":9,"vwap":1095},"2026-01-02",25.121,0.026,77800,{"date":1099,"open":629,"high":638,"low":572,"close":690,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":690},"2025-12-31",-0.085,-0.34,34900,{"date":1104,"open":589,"high":921,"low":589,"close":643,"change":1105,"percent_change":787,"volume":1106,"transactions":9,"vwap":643},"2025-12-30",-0.017,52100,{"date":1108,"open":900,"high":900,"low":668,"close":1109,"change":1110,"percent_change":717,"volume":1111,"transactions":9,"vwap":1109},"2025-12-29",25.197,0.032,27100,{"date":1113,"open":668,"high":643,"low":642,"close":1114,"change":567,"percent_change":259,"volume":1115,"transactions":9,"vwap":1114},"2025-12-26",25.165,34700,{"date":1117,"open":619,"high":921,"low":1118,"close":668,"change":302,"percent_change":303,"volume":1119,"transactions":9,"vwap":668},"2025-12-24",25.111,61400,{"date":1121,"open":620,"high":668,"low":620,"close":636,"change":186,"percent_change":187,"volume":1057,"transactions":9,"vwap":636},"2025-12-23",{"date":1123,"open":642,"high":636,"low":589,"close":638,"change":302,"percent_change":303,"volume":625,"transactions":9,"vwap":638},"2025-12-22",{"date":1125,"open":638,"high":642,"low":572,"close":620,"change":259,"percent_change":260,"volume":1126,"transactions":9,"vwap":620},"2025-12-19",128000,{"date":1128,"open":642,"high":1129,"low":620,"close":642,"change":186,"percent_change":187,"volume":1130,"transactions":9,"vwap":642},"2025-12-18",25.155,455100,{"date":1132,"open":589,"high":638,"low":624,"close":589,"change":674,"percent_change":105,"volume":1133,"transactions":9,"vwap":589},"2025-12-17",162500,{"date":1135,"open":629,"high":589,"low":614,"close":690,"change":567,"percent_change":259,"volume":1136,"transactions":9,"vwap":690},"2025-12-16",86200,{"date":1138,"open":619,"high":619,"low":628,"close":613,"change":399,"percent_change":400,"volume":1139,"transactions":9,"vwap":613},"2025-12-15",142000,{"date":1141,"open":560,"high":629,"low":560,"close":572,"change":259,"percent_change":260,"volume":1142,"transactions":9,"vwap":572},"2025-12-12",72400,{"date":1144,"open":613,"high":642,"low":624,"close":613,"change":399,"percent_change":400,"volume":1145,"transactions":9,"vwap":613},"2025-12-11",157600,{"date":1147,"open":601,"high":690,"low":601,"close":572,"change":399,"percent_change":400,"volume":1148,"transactions":9,"vwap":572},"2025-12-10",99100,{"date":1150,"open":629,"high":589,"low":628,"close":628,"change":110,"percent_change":286,"volume":942,"transactions":9,"vwap":628},"2025-12-09",{"date":1152,"open":613,"high":589,"low":764,"close":630,"change":597,"percent_change":302,"volume":1153,"transactions":9,"vwap":630},"2025-12-08",67500,{"date":1155,"open":900,"high":900,"low":596,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2025-12-05",25.068001,0.023,0.09,79300,{"date":1161,"open":601,"high":613,"low":406,"close":763,"change":810,"percent_change":752,"volume":1162,"transactions":9,"vwap":763},"2025-12-04",99200,{"date":1164,"open":572,"high":629,"low":595,"close":628,"change":302,"percent_change":303,"volume":1165,"transactions":9,"vwap":628},"2025-12-03",45400,{"date":1167,"open":572,"high":572,"low":376,"close":601,"change":110,"percent_change":286,"volume":1168,"transactions":9,"vwap":601},"2025-12-02",56300,{"date":1170,"open":572,"high":24,"low":391,"close":628,"change":745,"percent_change":1171,"volume":1172,"transactions":9,"vwap":628},"2025-12-01",-0.56,74400,{"date":1174,"open":921,"high":915,"low":643,"close":921,"change":110,"percent_change":286,"volume":1175,"transactions":9,"vwap":921},"2025-11-28",27400,{"date":1177,"open":619,"high":915,"low":619,"close":915,"change":721,"percent_change":722,"volume":1178,"transactions":9,"vwap":915},"2025-11-26",67900,{"date":1180,"open":636,"high":643,"low":619,"close":1114,"change":674,"percent_change":105,"volume":1181,"transactions":9,"vwap":1114},"2025-11-25",32100,{"date":1183,"open":921,"high":921,"low":619,"close":619,"change":252,"percent_change":252,"volume":1184,"transactions":9,"vwap":619},"2025-11-24",70000,{"date":1186,"open":572,"high":637,"low":572,"close":619,"change":186,"percent_change":187,"volume":1187,"transactions":9,"vwap":619},"2025-11-21",52200,{"date":1189,"open":619,"high":619,"low":589,"close":620,"change":399,"percent_change":400,"volume":1190,"transactions":9,"vwap":620},"2025-11-20",67600,{"date":1192,"open":668,"high":1193,"low":613,"close":613,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":613},"2025-11-19",25.175,-0.065,-0.26,368600,{"date":1198,"open":636,"high":643,"low":642,"close":1114,"change":1010,"percent_change":1011,"volume":1199,"transactions":9,"vwap":1114},"2025-11-18",23600,{"date":1201,"open":572,"high":643,"low":572,"close":638,"change":399,"percent_change":400,"volume":1202,"transactions":9,"vwap":638},"2025-11-17",59300,{"date":1204,"open":642,"high":1205,"low":589,"close":589,"change":286,"percent_change":498,"volume":1206,"transactions":9,"vwap":589},"2025-11-14",25.151,16600,{"date":1208,"open":619,"high":619,"low":642,"close":619,"change":810,"percent_change":752,"volume":1209,"transactions":9,"vwap":619},"2025-11-13",14300,{"date":1211,"open":921,"high":921,"low":653,"close":1114,"change":810,"percent_change":752,"volume":1212,"transactions":9,"vwap":1114},"2025-11-12",68700,{"date":1214,"open":636,"high":1215,"low":572,"close":643,"change":186,"percent_change":187,"volume":1206,"transactions":9,"vwap":643},"2025-11-11",25.188,{"date":1217,"open":642,"high":636,"low":642,"close":619,"change":674,"percent_change":105,"volume":1218,"transactions":9,"vwap":619},"2025-11-10",17300,{"date":1220,"open":619,"high":921,"low":620,"close":1221,"change":802,"percent_change":399,"volume":1222,"transactions":9,"vwap":1221},"2025-11-07",25.135,70800,{"date":1224,"open":636,"high":636,"low":1225,"close":638,"change":399,"percent_change":400,"volume":1226,"transactions":9,"vwap":638},"2025-11-06",25.052,113000,{"date":1228,"open":638,"high":638,"low":572,"close":589,"change":21,"percent_change":22,"volume":1229,"transactions":9,"vwap":589},"2025-11-05",104500,{"date":1231,"open":638,"high":636,"low":806,"close":642,"change":252,"percent_change":252,"volume":1232,"transactions":9,"vwap":642},"2025-11-04",64800,{"date":1234,"open":619,"high":619,"low":1235,"close":642,"change":752,"percent_change":753,"volume":1236,"transactions":9,"vwap":642},"2025-11-03",25.137,44000,{"date":1238,"open":919,"high":919,"low":921,"close":921,"change":567,"percent_change":259,"volume":1239,"transactions":9,"vwap":921},"2025-10-31",22900,{"date":1241,"open":636,"high":915,"low":636,"close":1242,"change":674,"percent_change":105,"volume":625,"transactions":9,"vwap":1242},"2025-10-30",25.205,{"date":1244,"open":915,"high":930,"low":642,"close":637,"change":259,"percent_change":260,"volume":1245,"transactions":9,"vwap":637},"2025-10-29",52800,{"date":1247,"open":915,"high":919,"low":921,"close":915,"change":252,"percent_change":252,"volume":1248,"transactions":9,"vwap":915},"2025-10-28",119200,{"date":1250,"open":921,"high":900,"low":921,"close":915,"change":674,"percent_change":105,"volume":1251,"transactions":9,"vwap":915},"2025-10-27",29400,{"date":1253,"open":930,"high":930,"low":643,"close":1254,"change":802,"percent_change":399,"volume":1255,"transactions":9,"vwap":1254},"2025-10-24",25.195,30900,{"date":1257,"open":921,"high":921,"low":668,"close":637,"change":110,"percent_change":286,"volume":1258,"transactions":9,"vwap":637},"2025-10-23",47500,{"date":1260,"open":900,"high":900,"low":637,"close":921,"change":302,"percent_change":303,"volume":1261,"transactions":9,"vwap":921},"2025-10-22",41000,{"date":1263,"open":921,"high":924,"low":643,"close":637,"change":674,"percent_change":105,"volume":1264,"transactions":9,"vwap":637},"2025-10-21",22200,{"date":1266,"open":668,"high":637,"low":619,"close":1193,"change":186,"percent_change":187,"volume":1267,"transactions":9,"vwap":1193},"2025-10-20",26500,{"date":1269,"open":642,"high":636,"low":589,"close":653,"change":110,"percent_change":286,"volume":1270,"transactions":9,"vwap":653},"2025-10-17",25000,{"date":1272,"open":620,"high":930,"low":620,"close":1129,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1129},"2025-10-16",0.065,0.26,33000,{"date":1277,"open":629,"high":613,"low":572,"close":629,"change":567,"percent_change":259,"volume":1278,"transactions":9,"vwap":629},"2025-10-15",17500,{"date":1280,"open":642,"high":642,"low":572,"close":690,"change":302,"percent_change":303,"volume":1281,"transactions":9,"vwap":690},"2025-10-14",26200,{"date":1283,"open":624,"high":629,"low":624,"close":673,"change":399,"percent_change":400,"volume":1284,"transactions":9,"vwap":673},"2025-10-13",41100,{"date":1286,"open":629,"high":629,"low":601,"close":614,"change":721,"percent_change":722,"volume":1287,"transactions":9,"vwap":614},"2025-10-10",86400,{"date":1289,"open":596,"high":596,"low":63,"close":582,"change":110,"percent_change":286,"volume":1290,"transactions":9,"vwap":582},"2025-10-09",54200,{"date":1292,"open":582,"high":1293,"low":464,"close":596,"change":802,"percent_change":399,"volume":1294,"transactions":9,"vwap":596},"2025-10-08",25.031,121700,{"date":1296,"open":1297,"high":938,"low":397,"close":771,"change":802,"percent_change":399,"volume":1298,"transactions":9,"vwap":771},"2025-10-07",25.037001,141100,{"date":176,"open":888,"high":582,"low":888,"close":582,"change":814,"percent_change":729,"volume":1300,"transactions":9,"vwap":582},32637]