[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGCP":3,"homepage-market-summary":30,"stock-historical-CGCP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGCP","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},"Capital Group Core Plus Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2408,1.11,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.18,21.27,21.29,21.15,21.21,-0.03,-0.14,2967171.166331,23,21.08,1591127.481595992,5.2,1156,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.0049992,1425690,520376697.880594,-4.03,"2025-04-22",[182,185,194,205,214,224,234,244,253,261,268,277,285,294,301,310,315,323,334,341,347,355,363,371,377,386,394,401,409,418,425,432,440,447,455,462,470,475,480,487,492,497,504,513,519,526,531,537,544,550,555,561,566,573,581,590,597,604,611,617,620,625,628,634,639,646,651,657,663,670,676,680,685,688,692,697,701,704,709,715,719,723,726,730,734,738,741,745,749,752,756,760,763,767,771,774,778,782,785,788,791,794,797,801,804,807,811,814,818,822,829,836,843,848,852,856,862,866,869,874,877,880,883,886,889,893,896,900,904,907,911,914,917,921,924,928,933,937,941,944,948,952,956,960,967,973,977,983,989,993,998,1004,1011,1015,1019,1023,1028,1032,1035,1038,1042,1046,1050,1055,1058,1061,1067,1072,1075,1078,1081,1085,1088,1091,1095,1098,1101,1104,1107,1110,1113,1119,1124,1127,1131,1134,1137,1140,1143,1146,1149,1152,1155,1159,1163,1167,1170,1173,1176,1179,1182,1186,1189,1192,1196,1200,1203,1207,1210,1213,1216,1220,1226,1230,1235,1238,1242,1245,1249,1254,1257,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1295,1301,1308,1313,1318,1323,1328,1331,1334,1337,1342,1346,1349,1352,1357,1360,1362,1365,1369,1373,1376,1379,1383,1386,1389,1392,1395,1399,1403,1407,1412,1416,1420,1423,1426,1430,1434,1437,1440,1443,1446,1449,1451,1455,1458,1461,1465,1467,1471,1474,1478,1482,1485,1488,1491,1494,1497,1500,1503,1506,1509,1512,1515,1520,1524,1527,1530,1533,1536,1539,1542,1545,1549,1552,1556,1559,1562,1566,1569,1573,1576,1579,1583,1587,1590,1594,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1649,1652,1655,1658,1661,1664,1668,1672,1677,1682,1685,1689,1693,1697,1700,1703,1706,1709,1713,1716,1719,1723,1726,1729,1732,1735,1738,1742,1745,1749],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4923,21.2002,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",21.12,21.2401,0.04,0.19,3791359.314272,5675,21.1764,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",21.22,21.23,21.13,21.17,-0.02,-0.09,3041511.235881,6931,21.1595,{"date":206,"open":196,"high":196,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",21.1244,21.19,-0.13,-0.61,4447716.227937,5671,21.1682,{"date":215,"open":216,"high":217,"low":18,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",21.33,21.35,21.32,-0.11,-0.51,1964085.415465,3574,21.3057,{"date":225,"open":226,"high":227,"low":216,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",21.39,21.44,21.43,0.03,0.14,2326202.404321,3784,21.3814,{"date":235,"open":236,"high":237,"low":226,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",21.5,21.52,21.4,-0.1,-0.47,1674364.752515,4361,21.4438,{"date":245,"open":246,"high":247,"low":248,"close":236,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":237},"2026-09-23",21.65,21.66,21.4601,-0.2,-0.92,2093801.798551,4358,{"date":254,"open":255,"high":255,"low":247,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",21.71,21.7,0,1523397.939502,3350,21.6823,{"date":262,"open":256,"high":256,"low":263,"close":256,"change":264,"percent_change":142,"volume":265,"transactions":266,"vwap":267},"2026-09-21",21.67,0.07,1314127.908937,3140,21.6853,{"date":269,"open":247,"high":270,"low":271,"close":272,"change":239,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",21.68,21.62,21.63,-0.46,1530948.237376,3523,21.6395,{"date":278,"open":255,"high":279,"low":270,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",21.73,0.11,0.51,1467958.096584,2791,21.7026,{"date":286,"open":247,"high":287,"low":288,"close":271,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",21.72,21.605,0.01,0.05,1879375.36585,4222,21.6719,{"date":295,"open":296,"high":272,"low":297,"close":296,"change":22,"percent_change":23,"volume":298,"transactions":299,"vwap":300},"2026-09-15",21.61,21.6,2891379.897285,3153,21.6166,{"date":302,"open":271,"high":303,"low":304,"close":305,"change":112,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",21.69,21.5901,21.64,-0.05,5845188.405602,4120,21.6398,{"date":311,"open":279,"high":279,"low":246,"close":246,"change":200,"percent_change":201,"volume":312,"transactions":313,"vwap":314},"2026-09-11",2298721.752696,3412,21.6876,{"date":316,"open":287,"high":317,"low":247,"close":263,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",21.7465,-0.17,-0.78,2747654.225862,4987,21.6937,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",21.87,21.88,21.81,21.84,-0.04,-0.18,2887862.005508,3201,21.8377,{"date":335,"open":336,"high":336,"low":337,"close":326,"change":257,"percent_change":257,"volume":338,"transactions":339,"vwap":340},"2026-09-08",21.91,21.8601,1110952.776106,3220,21.8852,{"date":342,"open":336,"high":343,"low":326,"close":326,"change":200,"percent_change":201,"volume":344,"transactions":345,"vwap":346},"2026-09-04",21.92,1051101.007689,3084,21.8997,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":229,"percent_change":230,"volume":352,"transactions":353,"vwap":354},"2026-09-03",21.93,21.89,21.9,1328425.905738,3533,21.9147,{"date":356,"open":357,"high":325,"low":328,"close":325,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",21.86,0.02,0.09,1570011.762842,2806,21.8541,{"date":364,"open":326,"high":336,"low":328,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",21.85,-0.07,-0.32,2111509.31146,4523,21.8711,{"date":372,"open":343,"high":349,"low":350,"close":343,"change":219,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",-0.5,1260261.583434,3459,21.9086,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":366,"percent_change":367,"volume":383,"transactions":384,"vwap":385},"2026-08-28",22.1,22.135,22.02,22.03,1975538.659713,3531,22.0583,{"date":387,"open":388,"high":389,"low":390,"close":379,"change":112,"percent_change":306,"volume":391,"transactions":392,"vwap":393},"2026-08-27",22.11,22.13,22.09,1406519.921624,2528,22.1081,{"date":395,"open":388,"high":396,"low":397,"close":388,"change":22,"percent_change":23,"volume":398,"transactions":399,"vwap":400},"2026-08-26",22.12,22.08,991818.405451,3154,22.0963,{"date":402,"open":390,"high":403,"low":397,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",22.14,0.1,0.45,1187718.685542,3480,22.1101,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":189,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",22.01,22.05,22.04,0.18,1059340.648236,3275,22.0352,{"date":419,"open":411,"high":381,"low":420,"close":421,"change":22,"percent_change":23,"volume":422,"transactions":423,"vwap":424},"2026-08-21",21.98,22,1322971.846976,3280,21.9958,{"date":426,"open":381,"high":412,"low":421,"close":382,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",-0.06,-0.27,1971573.421745,4610,22.0257,{"date":433,"open":397,"high":434,"low":435,"close":390,"change":359,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",22.095,22.0401,0.41,2383616.843096,4533,22.0733,{"date":441,"open":442,"high":411,"low":443,"close":421,"change":289,"percent_change":290,"volume":444,"transactions":445,"vwap":446},"2026-08-18",21.96,21.95,1860830.23861,3886,21.9901,{"date":448,"open":411,"high":382,"low":449,"close":450,"change":306,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",21.9801,21.99,-0.23,964910.510896,2765,22.0058,{"date":456,"open":457,"high":458,"low":381,"close":413,"change":329,"percent_change":330,"volume":459,"transactions":460,"vwap":461},"2026-08-14",22.07,22.0799,882169.933028,5473,22.0432,{"date":463,"open":397,"high":388,"low":464,"close":397,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",22.06,0.08,0.36,1786142.460411,4166,22.0817,{"date":471,"open":413,"high":413,"low":421,"close":421,"change":358,"percent_change":359,"volume":472,"transactions":473,"vwap":474},"2026-08-12",941475.973634,12096,22.0204,{"date":476,"open":411,"high":381,"low":420,"close":420,"change":257,"percent_change":257,"volume":477,"transactions":478,"vwap":479},"2026-08-11",1601272.626068,10391,21.9951,{"date":481,"open":381,"high":482,"low":483,"close":420,"change":427,"percent_change":428,"volume":484,"transactions":485,"vwap":486},"2026-08-10",22.0201,21.97,1209502.303996,7661,21.9888,{"date":488,"open":464,"high":457,"low":381,"close":413,"change":189,"percent_change":414,"volume":489,"transactions":490,"vwap":491},"2026-08-07",910486.282112,6970,22.0415,{"date":493,"open":413,"high":413,"low":450,"close":421,"change":427,"percent_change":428,"volume":494,"transactions":495,"vwap":496},"2026-08-06",1565117.727334,9982,22.0109,{"date":498,"open":412,"high":499,"low":413,"close":464,"change":500,"percent_change":358,"volume":501,"transactions":502,"vwap":503},"2026-08-05",22.0797,0.005,1218575.226423,9989,22.0587,{"date":505,"open":382,"high":464,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",22.015,22.055,0.105,0.48,1225058.426931,5026,22.0444,{"date":514,"open":443,"high":483,"low":515,"close":443,"change":189,"percent_change":414,"volume":516,"transactions":517,"vwap":518},"2026-08-03",21.94,1847502.008708,8699,21.9536,{"date":520,"open":343,"high":343,"low":325,"close":336,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-31",-0.15,-0.68,1391731.421856,13026,21.8841,{"date":527,"open":412,"high":457,"low":413,"close":464,"change":358,"percent_change":359,"volume":528,"transactions":529,"vwap":530},"2026-07-30",1077194.067835,3236,22.0593,{"date":532,"open":397,"high":533,"low":382,"close":413,"change":366,"percent_change":367,"volume":534,"transactions":535,"vwap":536},"2026-07-29",22.125,1667787.005831,3997,22.0617,{"date":538,"open":457,"high":396,"low":539,"close":388,"change":107,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-28",22.0645,0.27,1810660.368628,4851,22.1026,{"date":545,"open":413,"high":546,"low":382,"close":412,"change":107,"percent_change":540,"volume":547,"transactions":548,"vwap":549},"2026-07-27",22.0699,1246844.953814,3808,22.0487,{"date":551,"open":421,"high":413,"low":420,"close":450,"change":257,"percent_change":257,"volume":552,"transactions":553,"vwap":554},"2026-07-24",1772730.533307,4948,22.0081,{"date":556,"open":483,"high":421,"low":557,"close":450,"change":306,"percent_change":451,"volume":558,"transactions":559,"vwap":560},"2026-07-23",21.965,1185584.644727,3407,21.9838,{"date":562,"open":397,"high":390,"low":413,"close":413,"change":427,"percent_change":428,"volume":563,"transactions":564,"vwap":565},"2026-07-22",1391243.748023,2862,22.0621,{"date":567,"open":388,"high":568,"low":569,"close":379,"change":329,"percent_change":330,"volume":570,"transactions":571,"vwap":572},"2026-07-21",22.115,22.0801,1041478.765271,3387,22.096,{"date":574,"open":575,"high":576,"low":577,"close":403,"change":427,"percent_change":428,"volume":578,"transactions":579,"vwap":580},"2026-07-20",22.17,22.185,22.1201,1157767.507037,4560,22.1441,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":289,"percent_change":290,"volume":587,"transactions":588,"vwap":589},"2026-07-17",22.22,22.235,22.18,22.2,967167.870472,3450,22.206,{"date":591,"open":575,"high":586,"low":592,"close":593,"change":257,"percent_change":257,"volume":594,"transactions":595,"vwap":596},"2026-07-16",22.15,22.19,1244697.841999,3281,22.1765,{"date":598,"open":575,"high":599,"low":600,"close":593,"change":189,"percent_change":414,"volume":601,"transactions":602,"vwap":603},"2026-07-15",22.21,22.16,1254372.37706,3608,22.1914,{"date":605,"open":592,"high":606,"low":396,"close":592,"change":290,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-14",22.175,0.23,1680592.716058,4242,22.1399,{"date":612,"open":403,"high":592,"low":613,"close":379,"change":366,"percent_change":367,"volume":614,"transactions":615,"vwap":616},"2026-07-13",22.0832,1353413.410398,4168,22.1099,{"date":618,"open":585,"high":586,"low":600,"close":575,"change":22,"percent_change":23,"volume":619,"transactions":9,"vwap":575},"2026-07-10",1023400,{"date":621,"open":585,"high":622,"low":623,"close":586,"change":229,"percent_change":230,"volume":624,"transactions":9,"vwap":586},"2026-07-09",22.23,22.172,1074200,{"date":626,"open":575,"high":585,"low":389,"close":575,"change":22,"percent_change":23,"volume":627,"transactions":9,"vwap":575},"2026-07-08",1833800,{"date":629,"open":630,"high":631,"low":593,"close":586,"change":219,"percent_change":632,"volume":633,"transactions":9,"vwap":586},"2026-07-07",22.26,22.27,-0.49,1217800,{"date":635,"open":636,"high":637,"low":630,"close":637,"change":358,"percent_change":359,"volume":638,"transactions":9,"vwap":637},"2026-07-06",22.28,22.31,1014600,{"date":640,"open":631,"high":641,"low":642,"close":643,"change":290,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-02",22.3,22.25,22.29,0.22,1513400,{"date":647,"open":648,"high":636,"low":622,"close":648,"change":306,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-01",22.24,-0.22,1858300,{"date":652,"open":653,"high":653,"low":636,"close":643,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":643},"2026-06-30",22.35,-0.08,-0.36,2923500,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":306,"percent_change":649,"volume":662,"transactions":9,"vwap":660},"2026-06-29",22.36,22.37,22.34,1246800,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":289,"percent_change":189,"volume":669,"transactions":9,"vwap":668},"2026-06-26",22.41,22.44,22.4,22.42,954300,{"date":671,"open":672,"high":673,"low":674,"close":665,"change":289,"percent_change":189,"volume":675,"transactions":9,"vwap":665},"2026-06-25",22.43,22.455,22.405,1235900,{"date":677,"open":678,"high":668,"low":660,"close":667,"change":465,"percent_change":466,"volume":679,"transactions":9,"vwap":667},"2026-06-24",22.39,1613500,{"date":681,"open":641,"high":682,"low":643,"close":683,"change":189,"percent_change":414,"volume":684,"transactions":9,"vwap":683},"2026-06-23",22.33,22.32,3178400,{"date":686,"open":641,"high":641,"low":631,"close":636,"change":427,"percent_change":428,"volume":687,"transactions":9,"vwap":636},"2026-06-22",1280500,{"date":689,"open":660,"high":690,"low":682,"close":661,"change":290,"percent_change":644,"volume":691,"transactions":9,"vwap":661},"2026-06-18",22.395,1487600,{"date":693,"open":694,"high":667,"low":636,"close":643,"change":239,"percent_change":695,"volume":696,"transactions":9,"vwap":643},"2026-06-17",22.38,-0.45,1900400,{"date":698,"open":694,"high":665,"low":699,"close":678,"change":189,"percent_change":414,"volume":700,"transactions":9,"vwap":678},"2026-06-16",22.364,1249800,{"date":702,"open":678,"high":667,"low":653,"close":653,"change":289,"percent_change":189,"volume":703,"transactions":9,"vwap":653},"2026-06-15",1848100,{"date":705,"open":682,"high":706,"low":707,"close":661,"change":112,"percent_change":329,"volume":708,"transactions":9,"vwap":661},"2026-06-12",22.345,22.294,985600,{"date":710,"open":648,"high":711,"low":622,"close":653,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":653},"2026-06-11",22.366,0.12,0.54,1314400,{"date":716,"open":648,"high":717,"low":586,"close":622,"change":200,"percent_change":201,"volume":718,"transactions":9,"vwap":622},"2026-06-10",22.269,1439600,{"date":720,"open":622,"high":642,"low":721,"close":642,"change":290,"percent_change":607,"volume":722,"transactions":9,"vwap":642},"2026-06-09",22.205,1308700,{"date":724,"open":648,"high":642,"low":593,"close":586,"change":112,"percent_change":306,"volume":725,"transactions":9,"vwap":586},"2026-06-08",1433400,{"date":727,"open":622,"high":642,"low":586,"close":599,"change":201,"percent_change":728,"volume":729,"transactions":9,"vwap":599},"2026-06-05",-0.4,2975000,{"date":731,"open":683,"high":682,"low":641,"close":641,"change":229,"percent_change":732,"volume":733,"transactions":9,"vwap":641},"2026-06-04",0.13,1443000,{"date":735,"open":631,"high":641,"low":630,"close":631,"change":366,"percent_change":736,"volume":737,"transactions":9,"vwap":631},"2026-06-03",-0.31,1442700,{"date":739,"open":653,"high":653,"low":637,"close":661,"change":229,"percent_change":732,"volume":740,"transactions":9,"vwap":661},"2026-06-02",1240200,{"date":742,"open":630,"high":743,"low":642,"close":637,"change":200,"percent_change":201,"volume":744,"transactions":9,"vwap":637},"2026-06-01",22.325,2157800,{"date":746,"open":683,"high":659,"low":747,"close":682,"change":427,"percent_change":428,"volume":748,"transactions":9,"vwap":682},"2026-05-29",22.315,1194300,{"date":750,"open":653,"high":665,"low":661,"close":678,"change":290,"percent_change":644,"volume":751,"transactions":9,"vwap":678},"2026-05-28",1757100,{"date":753,"open":653,"high":660,"low":754,"close":661,"change":257,"percent_change":257,"volume":755,"transactions":9,"vwap":661},"2026-05-27",22.332,1020400,{"date":757,"open":653,"high":653,"low":641,"close":661,"change":264,"percent_change":758,"volume":759,"transactions":9,"vwap":661},"2026-05-26",0.31,1159800,{"date":761,"open":636,"high":636,"low":721,"close":631,"change":229,"percent_change":732,"volume":762,"transactions":9,"vwap":631},"2026-05-22",1056700,{"date":764,"open":575,"high":765,"low":380,"close":648,"change":229,"percent_change":230,"volume":766,"transactions":9,"vwap":648},"2026-05-21",22.245,1366000,{"date":768,"open":379,"high":648,"low":769,"close":599,"change":712,"percent_change":713,"volume":770,"transactions":9,"vwap":599},"2026-05-20",22.091999,2068200,{"date":772,"open":379,"high":396,"low":381,"close":390,"change":654,"percent_change":655,"volume":773,"transactions":9,"vwap":390},"2026-05-19",1609600,{"date":775,"open":593,"high":776,"low":380,"close":575,"change":257,"percent_change":257,"volume":777,"transactions":9,"vwap":575},"2026-05-18",22.215,1539000,{"date":779,"open":599,"high":583,"low":575,"close":575,"change":521,"percent_change":780,"volume":781,"transactions":9,"vwap":575},"2026-05-15",-0.67,2158100,{"date":783,"open":659,"high":659,"low":637,"close":683,"change":112,"percent_change":329,"volume":784,"transactions":9,"vwap":683},"2026-05-14",1556400,{"date":786,"open":643,"high":682,"low":631,"close":682,"change":289,"percent_change":189,"volume":787,"transactions":9,"vwap":682},"2026-05-13",1952500,{"date":789,"open":682,"high":682,"low":641,"close":683,"change":329,"percent_change":330,"volume":790,"transactions":9,"vwap":683},"2026-05-12",1923800,{"date":792,"open":665,"high":668,"low":659,"close":659,"change":366,"percent_change":736,"volume":793,"transactions":9,"vwap":659},"2026-05-11",2023000,{"date":795,"open":668,"high":666,"low":668,"close":672,"change":290,"percent_change":644,"volume":796,"transactions":9,"vwap":672},"2026-05-08",1048400,{"date":798,"open":799,"high":799,"low":659,"close":694,"change":427,"percent_change":428,"volume":800,"transactions":9,"vwap":694},"2026-05-07",22.47,1610300,{"date":802,"open":668,"high":666,"low":665,"close":666,"change":404,"percent_change":405,"volume":803,"transactions":9,"vwap":666},"2026-05-06",1600600,{"date":805,"open":683,"high":659,"low":637,"close":661,"change":189,"percent_change":414,"volume":806,"transactions":9,"vwap":661},"2026-05-05",1158100,{"date":808,"open":682,"high":809,"low":642,"close":641,"change":427,"percent_change":428,"volume":810,"transactions":9,"vwap":641},"2026-05-04",22.338,2460200,{"date":812,"open":659,"high":665,"low":754,"close":659,"change":358,"percent_change":359,"volume":813,"transactions":9,"vwap":659},"2026-05-01",1752200,{"date":815,"open":661,"high":659,"low":816,"close":661,"change":366,"percent_change":736,"volume":817,"transactions":9,"vwap":661},"2026-04-30",22.314,1200200,{"date":819,"open":820,"high":820,"low":694,"close":665,"change":654,"percent_change":655,"volume":821,"transactions":9,"vwap":665},"2026-04-29",22.45,1592100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":22,"percent_change":209,"volume":828,"transactions":9,"vwap":827},"2026-04-28",22.48,22.5,22.46,22.49,1113100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":22,"percent_change":209,"volume":835,"transactions":9,"vwap":834},"2026-04-27",22.53,22.545,22.495,22.52,1290600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":189,"percent_change":414,"volume":842,"transactions":9,"vwap":841},"2026-04-24",22.51,22.56,22.485,22.55,1363000,{"date":844,"open":845,"high":846,"low":840,"close":838,"change":22,"percent_change":209,"volume":847,"transactions":9,"vwap":838},"2026-04-23",22.54,22.57,1856900,{"date":849,"open":846,"high":850,"low":845,"close":845,"change":358,"percent_change":359,"volume":851,"transactions":9,"vwap":845},"2026-04-22",22.589,2032600,{"date":853,"open":846,"high":854,"low":838,"close":834,"change":366,"percent_change":736,"volume":855,"transactions":9,"vwap":834},"2026-04-21",22.58,1448700,{"date":857,"open":858,"high":859,"low":846,"close":860,"change":112,"percent_change":329,"volume":861,"transactions":9,"vwap":860},"2026-04-20",22.6,22.608,22.59,871300,{"date":863,"open":858,"high":864,"low":854,"close":858,"change":359,"percent_change":127,"volume":865,"transactions":9,"vwap":858},"2026-04-17",22.63,2130700,{"date":867,"open":846,"high":854,"low":825,"close":838,"change":22,"percent_change":209,"volume":868,"transactions":9,"vwap":838},"2026-04-16",2063200,{"date":870,"open":841,"high":871,"low":872,"close":845,"change":22,"percent_change":209,"volume":873,"transactions":9,"vwap":845},"2026-04-15",22.565,22.524,1017600,{"date":875,"open":838,"high":846,"low":838,"close":846,"change":264,"percent_change":758,"volume":876,"transactions":9,"vwap":846},"2026-04-14",1351500,{"date":878,"open":666,"high":825,"low":672,"close":825,"change":264,"percent_change":758,"volume":879,"transactions":9,"vwap":825},"2026-04-13",1204200,{"date":881,"open":824,"high":827,"low":672,"close":672,"change":427,"percent_change":428,"volume":882,"transactions":9,"vwap":672},"2026-04-10",1331600,{"date":884,"open":826,"high":831,"low":672,"close":827,"change":289,"percent_change":189,"volume":885,"transactions":9,"vwap":827},"2026-04-09",1424200,{"date":887,"open":845,"high":845,"low":666,"close":824,"change":264,"percent_change":758,"volume":888,"transactions":9,"vwap":824},"2026-04-08",1259500,{"date":890,"open":694,"high":891,"low":641,"close":665,"change":358,"percent_change":359,"volume":892,"transactions":9,"vwap":665},"2026-04-07",22.419,2377600,{"date":894,"open":660,"high":667,"low":653,"close":678,"change":257,"percent_change":257,"volume":895,"transactions":9,"vwap":678},"2026-04-06",1159300,{"date":897,"open":637,"high":898,"low":637,"close":678,"change":229,"percent_change":732,"volume":899,"transactions":9,"vwap":678},"2026-04-02",22.415,1054000,{"date":901,"open":661,"high":694,"low":902,"close":659,"change":358,"percent_change":359,"volume":903,"transactions":9,"vwap":659},"2026-04-01",22.335,1455100,{"date":905,"open":683,"high":694,"low":630,"close":661,"change":465,"percent_change":466,"volume":906,"transactions":9,"vwap":661},"2026-03-31",2218700,{"date":908,"open":630,"high":909,"low":622,"close":630,"change":229,"percent_change":732,"volume":910,"transactions":9,"vwap":630},"2026-03-30",22.287,1172100,{"date":912,"open":586,"high":631,"low":593,"close":622,"change":112,"percent_change":329,"volume":913,"transactions":9,"vwap":622},"2026-03-27",1707700,{"date":915,"open":683,"high":653,"low":648,"close":648,"change":521,"percent_change":780,"volume":916,"transactions":9,"vwap":648},"2026-03-26",1850000,{"date":918,"open":667,"high":898,"low":919,"close":678,"change":465,"percent_change":466,"volume":920,"transactions":9,"vwap":678},"2026-03-25",22.365,1069200,{"date":922,"open":641,"high":659,"low":631,"close":637,"change":306,"percent_change":649,"volume":923,"transactions":9,"vwap":637},"2026-03-24",2272100,{"date":925,"open":683,"high":668,"low":926,"close":659,"change":359,"percent_change":127,"volume":927,"transactions":9,"vwap":659},"2026-03-23",22.303,1648700,{"date":929,"open":678,"high":678,"low":631,"close":631,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":631},"2026-03-20",-0.19,-0.85,1745900,{"date":934,"open":694,"high":825,"low":935,"close":826,"change":229,"percent_change":732,"volume":936,"transactions":9,"vwap":826},"2026-03-19",22.375,1703500,{"date":938,"open":825,"high":834,"low":672,"close":672,"change":239,"percent_change":939,"volume":940,"transactions":9,"vwap":672},"2026-03-18",-0.44,1922700,{"date":942,"open":838,"high":845,"low":838,"close":831,"change":290,"percent_change":644,"volume":943,"transactions":9,"vwap":831},"2026-03-17",1069800,{"date":945,"open":824,"high":825,"low":946,"close":824,"change":359,"percent_change":127,"volume":947,"transactions":9,"vwap":824},"2026-03-16",22.454,1679400,{"date":949,"open":826,"high":950,"low":694,"close":678,"change":329,"percent_change":330,"volume":951,"transactions":9,"vwap":678},"2026-03-13",22.484,1023100,{"date":953,"open":827,"high":954,"low":667,"close":672,"change":201,"percent_change":728,"volume":955,"transactions":9,"vwap":672},"2026-03-12",22.497,1714100,{"date":957,"open":854,"high":860,"low":958,"close":834,"change":239,"percent_change":939,"volume":959,"transactions":9,"vwap":834},"2026-03-11",22.505,1693000,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":654,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-03-10",22.66,22.695,22.62,-0.35,2052600,{"date":968,"open":854,"high":969,"low":970,"close":971,"change":465,"percent_change":152,"volume":972,"transactions":9,"vwap":971},"2026-03-09",22.71,22.563,22.7,4814500,{"date":974,"open":860,"high":975,"low":846,"close":964,"change":329,"percent_change":330,"volume":976,"transactions":9,"vwap":964},"2026-03-06",22.67,1527700,{"date":978,"open":962,"high":979,"low":980,"close":962,"change":427,"percent_change":981,"volume":982,"transactions":9,"vwap":962},"2026-03-05",22.68,22.631,-0.26,1318200,{"date":984,"open":985,"high":986,"low":969,"close":987,"change":257,"percent_change":257,"volume":988,"transactions":9,"vwap":987},"2026-03-04",22.73,22.75,22.72,2013200,{"date":990,"open":991,"high":986,"low":991,"close":987,"change":329,"percent_change":330,"volume":992,"transactions":9,"vwap":987},"2026-03-03",22.64,1592200,{"date":994,"open":995,"high":995,"low":985,"close":996,"change":427,"percent_change":981,"volume":997,"transactions":9,"vwap":996},"2026-03-02",22.77,22.76,1538100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1000,"change":366,"percent_change":736,"volume":1003,"transactions":9,"vwap":1000},"2026-02-27",22.82,22.85,22.81,1096700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":358,"percent_change":359,"volume":1010,"transactions":9,"vwap":1009},"2026-02-26",22.88,22.9,22.87,22.89,1627100,{"date":1012,"open":1013,"high":1006,"low":1001,"close":1008,"change":289,"percent_change":189,"volume":1014,"transactions":9,"vwap":1008},"2026-02-25",22.86,1023700,{"date":1016,"open":1008,"high":1008,"low":1017,"close":1013,"change":200,"percent_change":201,"volume":1018,"transactions":9,"vwap":1013},"2026-02-24",22.843,1131200,{"date":1020,"open":1013,"high":1007,"low":1021,"close":1006,"change":358,"percent_change":359,"volume":1022,"transactions":9,"vwap":1006},"2026-02-23",22.855,2608500,{"date":1024,"open":1013,"high":1025,"low":1026,"close":1013,"change":257,"percent_change":257,"volume":1027,"transactions":9,"vwap":1013},"2026-02-20",22.867,22.83,1760500,{"date":1029,"open":1030,"high":1008,"low":1026,"close":1013,"change":358,"percent_change":359,"volume":1031,"transactions":9,"vwap":1013},"2026-02-19",22.84,2161400,{"date":1033,"open":1001,"high":1008,"low":1030,"close":1030,"change":200,"percent_change":201,"volume":1034,"transactions":9,"vwap":1030},"2026-02-18",1402800,{"date":1036,"open":1013,"high":1008,"low":1017,"close":1013,"change":112,"percent_change":329,"volume":1037,"transactions":9,"vwap":1013},"2026-02-17",1379500,{"date":1039,"open":1001,"high":1008,"low":1017,"close":1008,"change":107,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1008},"2026-02-13",0.26,2154100,{"date":1043,"open":996,"high":1000,"low":1044,"close":1002,"change":465,"percent_change":152,"volume":1045,"transactions":9,"vwap":1002},"2026-02-12",22.755,2241700,{"date":1047,"open":1048,"high":995,"low":985,"close":985,"change":306,"percent_change":649,"volume":1049,"transactions":9,"vwap":985},"2026-02-11",22.74,1977900,{"date":1051,"open":995,"high":1052,"low":996,"close":1053,"change":107,"percent_change":1040,"volume":1054,"transactions":9,"vwap":1053},"2026-02-10",22.79,22.78,1467100,{"date":1056,"open":971,"high":985,"low":979,"close":987,"change":257,"percent_change":257,"volume":1057,"transactions":9,"vwap":987},"2026-02-09",1627000,{"date":1059,"open":969,"high":987,"low":979,"close":987,"change":289,"percent_change":189,"volume":1060,"transactions":9,"vwap":987},"2026-02-06",1668600,{"date":1062,"open":1063,"high":969,"low":1064,"close":969,"change":404,"percent_change":1065,"volume":1066,"transactions":9,"vwap":969},"2026-02-05",22.65,22.645,0.44,2435800,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1069,"change":112,"percent_change":329,"volume":1071,"transactions":9,"vwap":1069},"2026-02-04",22.61,22.635,2078200,{"date":1073,"open":864,"high":991,"low":1069,"close":964,"change":200,"percent_change":201,"volume":1074,"transactions":9,"vwap":964},"2026-02-03",2177700,{"date":1076,"open":962,"high":975,"low":864,"close":991,"change":257,"percent_change":257,"volume":1077,"transactions":9,"vwap":991},"2026-02-02",1989300,{"date":1079,"open":991,"high":962,"low":864,"close":991,"change":654,"percent_change":965,"volume":1080,"transactions":9,"vwap":991},"2026-01-30",1019000,{"date":1082,"open":1083,"high":985,"low":979,"close":987,"change":289,"percent_change":189,"volume":1084,"transactions":9,"vwap":987},"2026-01-29",22.69,1767900,{"date":1086,"open":987,"high":987,"low":1083,"close":969,"change":112,"percent_change":329,"volume":1087,"transactions":9,"vwap":969},"2026-01-28",1341600,{"date":1089,"open":985,"high":996,"low":969,"close":987,"change":200,"percent_change":201,"volume":1090,"transactions":9,"vwap":987},"2026-01-27",1508200,{"date":1092,"open":1048,"high":1093,"low":985,"close":1048,"change":229,"percent_change":732,"volume":1094,"transactions":9,"vwap":1048},"2026-01-26",22.759,1320500,{"date":1096,"open":971,"high":987,"low":979,"close":969,"change":289,"percent_change":189,"volume":1097,"transactions":9,"vwap":969},"2026-01-23",1647800,{"date":1099,"open":979,"high":987,"low":975,"close":971,"change":289,"percent_change":189,"volume":1100,"transactions":9,"vwap":971},"2026-01-22",1676500,{"date":1102,"open":1063,"high":971,"low":864,"close":1083,"change":107,"percent_change":540,"volume":1103,"transactions":9,"vwap":1083},"2026-01-21",1988000,{"date":1105,"open":964,"high":1063,"low":1069,"close":864,"change":366,"percent_change":736,"volume":1106,"transactions":9,"vwap":864},"2026-01-20",1836100,{"date":1108,"open":985,"high":1048,"low":1083,"close":971,"change":22,"percent_change":209,"volume":1109,"transactions":9,"vwap":971},"2026-01-16",1425500,{"date":1111,"open":995,"high":995,"low":987,"close":985,"change":200,"percent_change":201,"volume":1112,"transactions":9,"vwap":985},"2026-01-15",1350200,{"date":1114,"open":987,"high":1115,"low":987,"close":986,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":986},"2026-01-14",22.757,0.035,0.15,1617000,{"date":1120,"open":985,"high":985,"low":1083,"close":1121,"change":1122,"percent_change":264,"volume":1123,"transactions":9,"vwap":1121},"2026-01-13",22.715,0.015,1619900,{"date":1125,"open":1083,"high":987,"low":979,"close":971,"change":200,"percent_change":201,"volume":1126,"transactions":9,"vwap":971},"2026-01-12",1296000,{"date":1128,"open":971,"high":1048,"low":1129,"close":987,"change":290,"percent_change":644,"volume":1130,"transactions":9,"vwap":987},"2026-01-09",22.675,1906500,{"date":1132,"open":962,"high":979,"low":1063,"close":975,"change":112,"percent_change":329,"volume":1133,"transactions":9,"vwap":975},"2026-01-08",1116300,{"date":1135,"open":969,"high":1044,"low":975,"close":979,"change":289,"percent_change":189,"volume":1136,"transactions":9,"vwap":979},"2026-01-07",1216800,{"date":1138,"open":962,"high":979,"low":864,"close":975,"change":257,"percent_change":257,"volume":1139,"transactions":9,"vwap":975},"2026-01-06",1394700,{"date":1141,"open":962,"high":1083,"low":1063,"close":975,"change":229,"percent_change":732,"volume":1142,"transactions":9,"vwap":975},"2026-01-05",1525100,{"date":1144,"open":975,"high":975,"low":864,"close":991,"change":257,"percent_change":257,"volume":1145,"transactions":9,"vwap":991},"2026-01-02",1786200,{"date":1147,"open":975,"high":979,"low":864,"close":991,"change":306,"percent_change":649,"volume":1148,"transactions":9,"vwap":991},"2025-12-31",1200600,{"date":1150,"open":975,"high":971,"low":962,"close":1083,"change":289,"percent_change":189,"volume":1151,"transactions":9,"vwap":1083},"2025-12-30",1849900,{"date":1153,"open":979,"high":1083,"low":962,"close":979,"change":358,"percent_change":359,"volume":1154,"transactions":9,"vwap":979},"2025-12-29",1083900,{"date":1156,"open":979,"high":1083,"low":1157,"close":962,"change":257,"percent_change":257,"volume":1158,"transactions":9,"vwap":962},"2025-12-26",22.641,1181800,{"date":1160,"open":864,"high":1161,"low":964,"close":962,"change":366,"percent_change":736,"volume":1162,"transactions":9,"vwap":962},"2025-12-24",22.665,753800,{"date":1164,"open":1083,"high":985,"low":1165,"close":985,"change":257,"percent_change":257,"volume":1166,"transactions":9,"vwap":985},"2025-12-23",22.682,1517300,{"date":1168,"open":985,"high":1048,"low":969,"close":985,"change":289,"percent_change":189,"volume":1169,"transactions":9,"vwap":985},"2025-12-22",1113300,{"date":1171,"open":1048,"high":996,"low":979,"close":987,"change":22,"percent_change":209,"volume":1172,"transactions":9,"vwap":987},"2025-12-19",1322800,{"date":1174,"open":986,"high":995,"low":985,"close":986,"change":189,"percent_change":414,"volume":1175,"transactions":9,"vwap":986},"2025-12-18",1659700,{"date":1177,"open":1083,"high":987,"low":979,"close":969,"change":112,"percent_change":329,"volume":1178,"transactions":9,"vwap":969},"2025-12-17",1622000,{"date":1180,"open":962,"high":987,"low":962,"close":987,"change":189,"percent_change":414,"volume":1181,"transactions":9,"vwap":987},"2025-12-16",1249100,{"date":1183,"open":979,"high":1184,"low":962,"close":979,"change":189,"percent_change":414,"volume":1185,"transactions":9,"vwap":979},"2025-12-15",22.708,1211300,{"date":1187,"open":1063,"high":962,"low":864,"close":991,"change":366,"percent_change":736,"volume":1188,"transactions":9,"vwap":991},"2025-12-12",1572500,{"date":1190,"open":985,"high":986,"low":971,"close":969,"change":289,"percent_change":189,"volume":1191,"transactions":9,"vwap":969},"2025-12-11",1231100,{"date":1193,"open":964,"high":1184,"low":1194,"close":971,"change":465,"percent_change":152,"volume":1195,"transactions":9,"vwap":971},"2025-12-10",22.614,1258000,{"date":1197,"open":962,"high":979,"low":1198,"close":964,"change":200,"percent_change":201,"volume":1199,"transactions":9,"vwap":964},"2025-12-09",22.611,1147500,{"date":1201,"open":979,"high":979,"low":964,"close":991,"change":329,"percent_change":330,"volume":1202,"transactions":9,"vwap":991},"2025-12-08",1326800,{"date":1204,"open":969,"high":1205,"low":962,"close":979,"change":200,"percent_change":201,"volume":1206,"transactions":9,"vwap":979},"2025-12-05",22.717,1252000,{"date":1208,"open":987,"high":985,"low":1083,"close":971,"change":306,"percent_change":649,"volume":1209,"transactions":9,"vwap":971},"2025-12-04",1487300,{"date":1211,"open":987,"high":996,"low":987,"close":986,"change":290,"percent_change":644,"volume":1212,"transactions":9,"vwap":986},"2025-12-03",2202400,{"date":1214,"open":979,"high":987,"low":975,"close":971,"change":358,"percent_change":359,"volume":1215,"transactions":9,"vwap":971},"2025-12-02",1421900,{"date":1217,"open":979,"high":1218,"low":975,"close":979,"change":366,"percent_change":736,"volume":1219,"transactions":9,"vwap":979},"2025-12-01",22.725,1257000,{"date":1221,"open":1053,"high":1222,"low":1048,"close":986,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":986},"2025-11-28",22.806,-0.12,-0.52,693800,{"date":1227,"open":1026,"high":1008,"low":1228,"close":1008,"change":229,"percent_change":732,"volume":1229,"transactions":9,"vwap":1008},"2025-11-26",22.802,993300,{"date":1231,"open":1232,"high":1013,"low":1233,"close":1030,"change":290,"percent_change":644,"volume":1234,"transactions":9,"vwap":1030},"2025-11-25",22.8,22.798,1409900,{"date":1236,"open":995,"high":1052,"low":996,"close":1052,"change":189,"percent_change":414,"volume":1237,"transactions":9,"vwap":1052},"2025-11-24",1020000,{"date":1239,"open":1048,"high":986,"low":1240,"close":986,"change":107,"percent_change":1040,"volume":1241,"transactions":9,"vwap":986},"2025-11-21",22.702,1857300,{"date":1243,"open":971,"high":987,"low":979,"close":1083,"change":358,"percent_change":359,"volume":1244,"transactions":9,"vwap":1083},"2025-11-20",1423500,{"date":1246,"open":975,"high":1083,"low":1247,"close":975,"change":289,"percent_change":189,"volume":1248,"transactions":9,"vwap":975},"2025-11-19",22.644,1063100,{"date":1250,"open":975,"high":1251,"low":1252,"close":962,"change":229,"percent_change":732,"volume":1253,"transactions":9,"vwap":962},"2025-11-18",22.689,22.632,1236100,{"date":1255,"open":1063,"high":975,"low":864,"close":864,"change":200,"percent_change":201,"volume":1256,"transactions":9,"vwap":864},"2025-11-17",1396300,{"date":1258,"open":1083,"high":1259,"low":864,"close":1063,"change":200,"percent_change":201,"volume":1260,"transactions":9,"vwap":1063},"2025-11-14",22.698,1154000,{"date":1262,"open":971,"high":1121,"low":1161,"close":975,"change":366,"percent_change":736,"volume":1263,"transactions":9,"vwap":975},"2025-11-13",1724800,{"date":1265,"open":986,"high":996,"low":985,"close":1048,"change":22,"percent_change":209,"volume":1266,"transactions":9,"vwap":1048},"2025-11-12",1116900,{"date":1268,"open":1048,"high":995,"low":987,"close":995,"change":264,"percent_change":758,"volume":1269,"transactions":9,"vwap":995},"2025-11-11",1212800,{"date":1271,"open":971,"high":987,"low":979,"close":971,"change":112,"percent_change":329,"volume":1272,"transactions":9,"vwap":971},"2025-11-10",1266500,{"date":1274,"open":979,"high":987,"low":1129,"close":969,"change":112,"percent_change":329,"volume":1275,"transactions":9,"vwap":969},"2025-11-07",1218300,{"date":1277,"open":971,"high":987,"low":979,"close":987,"change":465,"percent_change":152,"volume":1278,"transactions":9,"vwap":987},"2025-11-06",1635700,{"date":1280,"open":979,"high":979,"low":864,"close":991,"change":306,"percent_change":649,"volume":1281,"transactions":9,"vwap":991},"2025-11-05",1225100,{"date":1283,"open":1063,"high":969,"low":1063,"close":1083,"change":358,"percent_change":359,"volume":1284,"transactions":9,"vwap":1083},"2025-11-04",1436100,{"date":1286,"open":979,"high":1083,"low":1063,"close":975,"change":329,"percent_change":330,"volume":1287,"transactions":9,"vwap":975},"2025-11-03",1849300,{"date":1289,"open":1048,"high":986,"low":971,"close":969,"change":1223,"percent_change":1290,"volume":910,"transactions":9,"vwap":969},"2025-10-31",-0.53,{"date":1292,"open":1002,"high":1006,"low":1293,"close":1026,"change":427,"percent_change":981,"volume":1294,"transactions":9,"vwap":1026},"2025-10-30",22.805,1512600,{"date":1296,"open":1297,"high":25,"low":1298,"close":1009,"change":201,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1009},"2025-10-29",22.99,22.875,-0.39,1305400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":257,"percent_change":257,"volume":1307,"transactions":9,"vwap":1306},"2025-10-28",22.96,22.995,22.951,22.98,1320700,{"date":1309,"open":1310,"high":1297,"low":1311,"close":1306,"change":229,"percent_change":732,"volume":1312,"transactions":9,"vwap":1306},"2025-10-27",22.95,22.934,1091000,{"date":1314,"open":1310,"high":1315,"low":1316,"close":1310,"change":289,"percent_change":189,"volume":1317,"transactions":9,"vwap":1310},"2025-10-24",22.958,22.925,949200,{"date":1319,"open":1320,"high":1303,"low":1321,"close":1320,"change":200,"percent_change":201,"volume":1322,"transactions":9,"vwap":1320},"2025-10-23",22.94,22.92,1150300,{"date":1324,"open":1303,"high":1325,"low":1326,"close":1303,"change":112,"percent_change":329,"volume":1327,"transactions":9,"vwap":1303},"2025-10-22",22.97,22.93,1115600,{"date":1329,"open":1306,"high":25,"low":1303,"close":1325,"change":229,"percent_change":732,"volume":1330,"transactions":9,"vwap":1325},"2025-10-21",1354000,{"date":1332,"open":1321,"high":1310,"low":1321,"close":1320,"change":358,"percent_change":359,"volume":1333,"transactions":9,"vwap":1320},"2025-10-20",951200,{"date":1335,"open":1007,"high":1321,"low":1006,"close":1321,"change":257,"percent_change":257,"volume":1336,"transactions":9,"vwap":1321},"2025-10-17",1256500,{"date":1338,"open":1013,"high":1339,"low":1340,"close":1321,"change":290,"percent_change":644,"volume":1341,"transactions":9,"vwap":1321},"2025-10-16",22.938,22.848,1490600,{"date":1343,"open":1009,"high":1344,"low":1001,"close":1008,"change":289,"percent_change":189,"volume":1345,"transactions":9,"vwap":1008},"2025-10-15",22.91,1156100,{"date":1347,"open":1002,"high":1006,"low":1232,"close":1013,"change":229,"percent_change":732,"volume":1348,"transactions":9,"vwap":1013},"2025-10-14",994700,{"date":1350,"open":1052,"high":1026,"low":996,"close":1026,"change":107,"percent_change":1040,"volume":1351,"transactions":9,"vwap":1026},"2025-10-13",1285200,{"date":1353,"open":1053,"high":1354,"low":1355,"close":995,"change":189,"percent_change":414,"volume":1356,"transactions":9,"vwap":995},"2025-10-10",22.799,22.752,2268500,{"date":1358,"open":986,"high":996,"low":987,"close":985,"change":22,"percent_change":209,"volume":1359,"transactions":9,"vwap":985},"2025-10-09",994400,{"date":1361,"open":1232,"high":1232,"low":986,"close":996,"change":257,"percent_change":257,"volume":1312,"transactions":9,"vwap":996},"2025-10-08",{"date":1363,"open":996,"high":1052,"low":986,"close":996,"change":289,"percent_change":189,"volume":1364,"transactions":9,"vwap":996},"2025-10-07",5566500,{"date":1366,"open":996,"high":1367,"low":1048,"close":986,"change":22,"percent_change":209,"volume":1368,"transactions":9,"vwap":986},"2025-10-06",22.775,1042700,{"date":1370,"open":1232,"high":1371,"low":995,"close":1053,"change":112,"percent_change":329,"volume":1372,"transactions":9,"vwap":1053},"2025-10-03",22.807,1247900,{"date":1374,"open":1053,"high":1002,"low":996,"close":1052,"change":289,"percent_change":189,"volume":1375,"transactions":9,"vwap":1052},"2025-10-02",978000,{"date":1377,"open":995,"high":1053,"low":1048,"close":1053,"change":107,"percent_change":1040,"volume":1378,"transactions":9,"vwap":1053},"2025-10-01",1511000,{"date":1380,"open":985,"high":1381,"low":969,"close":987,"change":112,"percent_change":329,"volume":1382,"transactions":9,"vwap":987},"2025-09-30",22.766,1138600,{"date":1384,"open":969,"high":1048,"low":1083,"close":985,"change":329,"percent_change":330,"volume":1385,"transactions":9,"vwap":985},"2025-09-29",954100,{"date":1387,"open":996,"high":1232,"low":986,"close":995,"change":257,"percent_change":257,"volume":1388,"transactions":9,"vwap":995},"2025-09-26",1088500,{"date":1390,"open":995,"high":1053,"low":985,"close":995,"change":306,"percent_change":649,"volume":1391,"transactions":9,"vwap":995},"2025-09-25",935700,{"date":1393,"open":1030,"high":1030,"low":1232,"close":1000,"change":22,"percent_change":209,"volume":1394,"transactions":9,"vwap":1000},"2025-09-24",967900,{"date":1396,"open":1030,"high":1013,"low":1397,"close":1001,"change":358,"percent_change":359,"volume":1398,"transactions":9,"vwap":1001},"2025-09-23",22.824,1113200,{"date":1400,"open":1001,"high":1401,"low":1000,"close":1026,"change":329,"percent_change":318,"volume":1402,"transactions":9,"vwap":1026},"2025-09-22",22.864,1253800,{"date":1404,"open":1001,"high":1405,"low":1026,"close":1008,"change":257,"percent_change":257,"volume":1406,"transactions":9,"vwap":1008},"2025-09-19",22.878,1059700,{"date":1408,"open":1013,"high":1409,"low":1410,"close":1008,"change":22,"percent_change":209,"volume":1411,"transactions":9,"vwap":1008},"2025-09-18",22.888,22.825,1110800,{"date":1413,"open":1325,"high":176,"low":1414,"close":1007,"change":306,"percent_change":649,"volume":1415,"transactions":9,"vwap":1007},"2025-09-17",22.895,1424300,{"date":1417,"open":1326,"high":1303,"low":1418,"close":1310,"change":289,"percent_change":189,"volume":1419,"transactions":9,"vwap":1310},"2025-09-16",22.921,1091200,{"date":1421,"open":1321,"high":1320,"low":1344,"close":1320,"change":290,"percent_change":644,"volume":1422,"transactions":9,"vwap":1320},"2025-09-15",1109500,{"date":1424,"open":1013,"high":1009,"low":1030,"close":1009,"change":22,"percent_change":209,"volume":1425,"transactions":9,"vwap":1009},"2025-09-12",841900,{"date":1427,"open":1008,"high":1428,"low":1008,"close":1321,"change":290,"percent_change":644,"volume":1429,"transactions":9,"vwap":1321},"2025-09-11",22.947,1026900,{"date":1431,"open":1030,"high":1009,"low":1432,"close":1008,"change":189,"percent_change":414,"volume":1433,"transactions":9,"vwap":1008},"2025-09-10",22.832,1089000,{"date":1435,"open":1001,"high":1008,"low":1232,"close":1026,"change":22,"percent_change":209,"volume":1436,"transactions":9,"vwap":1026},"2025-09-09",1251800,{"date":1438,"open":1001,"high":1008,"low":1026,"close":1013,"change":264,"percent_change":758,"volume":1439,"transactions":9,"vwap":1013},"2025-09-08",1299800,{"date":1441,"open":1232,"high":1000,"low":1052,"close":1052,"change":359,"percent_change":127,"volume":1442,"transactions":9,"vwap":1052},"2025-09-05",1402100,{"date":1444,"open":962,"high":971,"low":964,"close":971,"change":404,"percent_change":1065,"volume":1445,"transactions":9,"vwap":971},"2025-09-04",1185200,{"date":1447,"open":845,"high":964,"low":831,"close":858,"change":264,"percent_change":758,"volume":1448,"transactions":9,"vwap":858},"2025-09-03",1160900,{"date":1450,"open":838,"high":845,"low":825,"close":831,"change":306,"percent_change":649,"volume":1037,"transactions":9,"vwap":831},"2025-09-02",{"date":1452,"open":854,"high":860,"low":1453,"close":854,"change":1223,"percent_change":1290,"volume":1454,"transactions":9,"vwap":854},"2025-08-29",22.562,703600,{"date":1456,"open":1063,"high":971,"low":1063,"close":971,"change":189,"percent_change":414,"volume":1457,"transactions":9,"vwap":971},"2025-08-28",1071800,{"date":1459,"open":864,"high":975,"low":1069,"close":962,"change":358,"percent_change":359,"volume":1460,"transactions":9,"vwap":962},"2025-08-27",1184900,{"date":1462,"open":964,"high":962,"low":1463,"close":991,"change":358,"percent_change":359,"volume":1464,"transactions":9,"vwap":991},"2025-08-26",22.602,1035000,{"date":1466,"open":964,"high":1063,"low":860,"close":964,"change":22,"percent_change":209,"volume":1237,"transactions":9,"vwap":964},"2025-08-25",{"date":1468,"open":845,"high":1063,"low":845,"close":1063,"change":230,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1063},"2025-08-22",0.62,1130600,{"date":1472,"open":845,"high":845,"low":827,"close":838,"change":306,"percent_change":649,"volume":1473,"transactions":9,"vwap":838},"2025-08-21",1019500,{"date":1475,"open":841,"high":854,"low":1476,"close":839,"change":289,"percent_change":189,"volume":1477,"transactions":9,"vwap":839},"2025-08-20",22.532,961300,{"date":1479,"open":845,"high":841,"low":1480,"close":841,"change":189,"percent_change":414,"volume":1481,"transactions":9,"vwap":841},"2025-08-19",22.527,685200,{"date":1483,"open":841,"high":841,"low":825,"close":838,"change":200,"percent_change":201,"volume":1484,"transactions":9,"vwap":838},"2025-08-18",1010100,{"date":1486,"open":841,"high":839,"low":834,"close":831,"change":329,"percent_change":330,"volume":1487,"transactions":9,"vwap":831},"2025-08-15",777300,{"date":1489,"open":860,"high":858,"low":841,"close":846,"change":306,"percent_change":649,"volume":1490,"transactions":9,"vwap":846},"2025-08-14",789400,{"date":1492,"open":1069,"high":991,"low":858,"close":964,"change":465,"percent_change":152,"volume":1493,"transactions":9,"vwap":964},"2025-08-13",1457200,{"date":1495,"open":825,"high":845,"low":825,"close":845,"change":257,"percent_change":257,"volume":1496,"transactions":9,"vwap":845},"2025-08-12",749500,{"date":1498,"open":845,"high":839,"low":834,"close":845,"change":289,"percent_change":189,"volume":1499,"transactions":9,"vwap":845},"2025-08-11",2748300,{"date":1501,"open":834,"high":831,"low":838,"close":831,"change":329,"percent_change":330,"volume":1502,"transactions":9,"vwap":831},"2025-08-08",692400,{"date":1504,"open":854,"high":858,"low":841,"close":846,"change":112,"percent_change":329,"volume":1505,"transactions":9,"vwap":846},"2025-08-07",1183400,{"date":1507,"open":841,"high":854,"low":958,"close":854,"change":257,"percent_change":257,"volume":1508,"transactions":9,"vwap":854},"2025-08-06",1269500,{"date":1510,"open":839,"high":854,"low":831,"close":854,"change":358,"percent_change":359,"volume":1511,"transactions":9,"vwap":854},"2025-08-05",877900,{"date":1513,"open":845,"high":846,"low":834,"close":839,"change":229,"percent_change":732,"volume":1514,"transactions":9,"vwap":839},"2025-08-04",862300,{"date":1516,"open":799,"high":845,"low":826,"close":831,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":831},"2025-08-01",0.17,0.76,1284500,{"date":1521,"open":694,"high":1522,"low":653,"close":659,"change":239,"percent_change":695,"volume":1523,"transactions":9,"vwap":659},"2025-07-31",22.399,883900,{"date":1525,"open":824,"high":834,"low":820,"close":826,"change":427,"percent_change":428,"volume":1526,"transactions":9,"vwap":826},"2025-07-30",1054300,{"date":1528,"open":826,"high":831,"low":820,"close":834,"change":465,"percent_change":466,"volume":1529,"transactions":9,"vwap":834},"2025-07-29",1166100,{"date":1531,"open":668,"high":666,"low":668,"close":666,"change":200,"percent_change":201,"volume":1532,"transactions":9,"vwap":666},"2025-07-28",1024600,{"date":1534,"open":668,"high":799,"low":667,"close":826,"change":189,"percent_change":414,"volume":1535,"transactions":9,"vwap":826},"2025-07-25",1064500,{"date":1537,"open":694,"high":666,"low":660,"close":668,"change":22,"percent_change":209,"volume":1538,"transactions":9,"vwap":668},"2025-07-24",684000,{"date":1540,"open":826,"high":826,"low":672,"close":820,"change":329,"percent_change":330,"volume":1541,"transactions":9,"vwap":820},"2025-07-23",884200,{"date":1543,"open":666,"high":825,"low":666,"close":827,"change":290,"percent_change":644,"volume":1544,"transactions":9,"vwap":827},"2025-07-22",778200,{"date":1546,"open":666,"high":799,"low":1547,"close":666,"change":107,"percent_change":540,"volume":1548,"transactions":9,"vwap":666},"2025-07-21",22.433,1156700,{"date":1550,"open":660,"high":694,"low":653,"close":694,"change":107,"percent_change":540,"volume":1551,"transactions":9,"vwap":694},"2025-07-18",682100,{"date":1553,"open":683,"high":1554,"low":683,"close":683,"change":257,"percent_change":257,"volume":1555,"transactions":9,"vwap":683},"2025-07-17",22.359,1566100,{"date":1557,"open":637,"high":682,"low":630,"close":683,"change":290,"percent_change":644,"volume":1558,"transactions":9,"vwap":683},"2025-07-16",622200,{"date":1560,"open":659,"high":660,"low":631,"close":631,"change":366,"percent_change":736,"volume":1561,"transactions":9,"vwap":631},"2025-07-15",1295500,{"date":1563,"open":661,"high":1564,"low":683,"close":661,"change":200,"percent_change":201,"volume":1565,"transactions":9,"vwap":661},"2025-07-14",22.369,752400,{"date":1567,"open":660,"high":660,"low":682,"close":659,"change":366,"percent_change":736,"volume":1568,"transactions":9,"vwap":659},"2025-07-11",908400,{"date":1570,"open":666,"high":820,"low":1571,"close":672,"change":112,"percent_change":329,"volume":1572,"transactions":9,"vwap":672},"2025-07-10",22.392,2577700,{"date":1574,"open":694,"high":666,"low":659,"close":666,"change":359,"percent_change":127,"volume":1575,"transactions":9,"vwap":666},"2025-07-09",961200,{"date":1577,"open":682,"high":653,"low":637,"close":653,"change":22,"percent_change":209,"volume":1578,"transactions":9,"vwap":653},"2025-07-08",886500,{"date":1580,"open":665,"high":1581,"low":659,"close":694,"change":366,"percent_change":736,"volume":1582,"transactions":9,"vwap":694},"2025-07-07",22.429,879200,{"date":1584,"open":826,"high":799,"low":1585,"close":820,"change":306,"percent_change":649,"volume":1586,"transactions":9,"vwap":820},"2025-07-03",22.424,669500,{"date":1588,"open":820,"high":825,"low":666,"close":825,"change":112,"percent_change":329,"volume":1589,"transactions":9,"vwap":825},"2025-07-02",3000200,{"date":1591,"open":838,"high":845,"low":1592,"close":838,"change":289,"percent_change":189,"volume":1593,"transactions":9,"vwap":838},"2025-07-01",22.472,1122800,{"date":1595,"open":827,"high":831,"low":826,"close":825,"change":107,"percent_change":540,"volume":1596,"transactions":9,"vwap":825},"2025-06-30",1660400,{"date":1598,"open":665,"high":824,"low":665,"close":666,"change":1223,"percent_change":1290,"volume":1599,"transactions":9,"vwap":666},"2025-06-27",543300,{"date":1601,"open":838,"high":839,"low":827,"close":839,"change":264,"percent_change":758,"volume":1602,"transactions":9,"vwap":839},"2025-06-26",908700,{"date":1604,"open":666,"high":827,"low":672,"close":827,"change":289,"percent_change":189,"volume":1605,"transactions":9,"vwap":827},"2025-06-25",1059600,{"date":1607,"open":660,"high":824,"low":660,"close":824,"change":359,"percent_change":127,"volume":1608,"transactions":9,"vwap":824},"2025-06-24",1137000,{"date":1610,"open":659,"high":672,"low":659,"close":678,"change":290,"percent_change":644,"volume":1611,"transactions":9,"vwap":678},"2025-06-23",634400,{"date":1613,"open":631,"high":653,"low":631,"close":661,"change":358,"percent_change":359,"volume":1614,"transactions":9,"vwap":661},"2025-06-20",1061500,{"date":1616,"open":641,"high":659,"low":636,"close":683,"change":229,"percent_change":732,"volume":1617,"transactions":9,"vwap":683},"2025-06-18",1041100,{"date":1619,"open":630,"high":641,"low":765,"close":643,"change":290,"percent_change":644,"volume":1620,"transactions":9,"vwap":643},"2025-06-17",918400,{"date":1622,"open":630,"high":637,"low":622,"close":648,"change":306,"percent_change":649,"volume":1623,"transactions":9,"vwap":648},"2025-06-16",702300,{"date":1625,"open":641,"high":637,"low":622,"close":643,"change":366,"percent_change":736,"volume":1626,"transactions":9,"vwap":643},"2025-06-13",786500,{"date":1628,"open":683,"high":659,"low":637,"close":659,"change":465,"percent_change":466,"volume":1629,"transactions":9,"vwap":659},"2025-06-12",932700,{"date":1631,"open":648,"high":643,"low":622,"close":636,"change":107,"percent_change":540,"volume":1632,"transactions":9,"vwap":636},"2025-06-11",872600,{"date":1634,"open":583,"high":583,"low":585,"close":583,"change":290,"percent_change":607,"volume":1635,"transactions":9,"vwap":583},"2025-06-10",744500,{"date":1637,"open":389,"high":585,"low":396,"close":575,"change":290,"percent_change":607,"volume":1638,"transactions":9,"vwap":575},"2025-06-09",817200,{"date":1640,"open":403,"high":575,"low":388,"close":396,"change":219,"percent_change":632,"volume":1641,"transactions":9,"vwap":396},"2025-06-06",1008600,{"date":1643,"open":636,"high":643,"low":583,"close":622,"change":306,"percent_change":649,"volume":1644,"transactions":9,"vwap":622},"2025-06-05",834500,{"date":1646,"open":583,"high":643,"low":586,"close":636,"change":230,"percent_change":1647,"volume":1648,"transactions":9,"vwap":636},"2025-06-04",0.63,831600,{"date":1650,"open":575,"high":585,"low":396,"close":403,"change":358,"percent_change":359,"volume":1651,"transactions":9,"vwap":403},"2025-06-03",884600,{"date":1653,"open":403,"high":600,"low":379,"close":396,"change":366,"percent_change":367,"volume":1654,"transactions":9,"vwap":396},"2025-06-02",1158200,{"date":1656,"open":403,"high":593,"low":533,"close":593,"change":329,"percent_change":330,"volume":1657,"transactions":9,"vwap":593},"2025-05-30",671000,{"date":1659,"open":586,"high":648,"low":593,"close":622,"change":264,"percent_change":142,"volume":1660,"transactions":9,"vwap":622},"2025-05-29",843000,{"date":1662,"open":575,"high":575,"low":396,"close":600,"change":200,"percent_change":201,"volume":1663,"transactions":9,"vwap":600},"2025-05-28",883700,{"date":1665,"open":389,"high":593,"low":568,"close":585,"change":280,"percent_change":1666,"volume":1667,"transactions":9,"vwap":585},"2025-05-27",0.5,935600,{"date":1669,"open":397,"high":397,"low":1670,"close":457,"change":358,"percent_change":359,"volume":1671,"transactions":9,"vwap":457},"2025-05-23",22.030001,990000,{"date":1673,"open":420,"high":1674,"low":1675,"close":1674,"change":290,"percent_change":607,"volume":1676,"transactions":9,"vwap":1674},"2025-05-22",22.049999,21.955,1171800,{"date":1678,"open":457,"high":1679,"low":420,"close":421,"change":23,"percent_change":1680,"volume":1681,"transactions":9,"vwap":421},"2025-05-21",22.094999,-0.63,982500,{"date":1683,"open":389,"high":575,"low":388,"close":403,"change":306,"percent_change":451,"volume":1684,"transactions":9,"vwap":403},"2025-05-20",897300,{"date":1686,"open":457,"high":593,"low":1687,"close":593,"change":112,"percent_change":306,"volume":1688,"transactions":9,"vwap":593},"2025-05-19",22.059999,948500,{"date":1690,"open":622,"high":636,"low":1691,"close":586,"change":358,"percent_change":359,"volume":1692,"transactions":9,"vwap":586},"2025-05-16",22.162,1181900,{"date":1694,"open":379,"high":585,"low":1695,"close":585,"change":280,"percent_change":1666,"volume":1696,"transactions":9,"vwap":585},"2025-05-15",22.075001,1649800,{"date":1698,"open":396,"high":380,"low":1687,"close":457,"change":427,"percent_change":428,"volume":1699,"transactions":9,"vwap":457},"2025-05-14",1529000,{"date":1701,"open":592,"high":600,"low":379,"close":389,"change":112,"percent_change":306,"volume":1702,"transactions":9,"vwap":389},"2025-05-13",1400800,{"date":1704,"open":389,"high":600,"low":388,"close":403,"change":112,"percent_change":306,"volume":1705,"transactions":9,"vwap":403},"2025-05-12",993200,{"date":1707,"open":600,"high":585,"low":403,"close":592,"change":257,"percent_change":257,"volume":1708,"transactions":9,"vwap":592},"2025-05-09",728200,{"date":1710,"open":583,"high":1711,"low":592,"close":592,"change":654,"percent_change":655,"volume":1712,"transactions":9,"vwap":592},"2025-05-08",22.239,1177700,{"date":1714,"open":586,"high":584,"low":586,"close":622,"change":107,"percent_change":540,"volume":1715,"transactions":9,"vwap":622},"2025-05-07",894000,{"date":1717,"open":396,"high":585,"low":379,"close":575,"change":229,"percent_change":230,"volume":1718,"transactions":9,"vwap":575},"2025-05-06",905700,{"date":1720,"open":592,"high":1721,"low":388,"close":403,"change":306,"percent_change":451,"volume":1722,"transactions":9,"vwap":403},"2025-05-05",22.152,896100,{"date":1724,"open":575,"high":599,"low":592,"close":593,"change":427,"percent_change":428,"volume":1725,"transactions":9,"vwap":593},"2025-05-02",1152800,{"date":1727,"open":661,"high":661,"low":622,"close":642,"change":306,"percent_change":649,"volume":1728,"transactions":9,"vwap":642},"2025-05-01",1242200,{"date":1730,"open":643,"high":661,"low":636,"close":641,"change":521,"percent_change":780,"volume":1731,"transactions":9,"vwap":641},"2025-04-30",1059200,{"date":1733,"open":678,"high":826,"low":694,"close":820,"change":189,"percent_change":414,"volume":1734,"transactions":9,"vwap":820},"2025-04-29",1091900,{"date":1736,"open":682,"high":665,"low":682,"close":665,"change":264,"percent_change":758,"volume":1737,"transactions":9,"vwap":665},"2025-04-28",946300,{"date":1739,"open":637,"high":653,"low":1740,"close":661,"change":264,"percent_change":758,"volume":1741,"transactions":9,"vwap":661},"2025-04-25",22.298,888800,{"date":1743,"open":593,"high":631,"low":593,"close":631,"change":230,"percent_change":1647,"volume":1744,"transactions":9,"vwap":631},"2025-04-24",739300,{"date":1746,"open":642,"high":643,"low":1747,"close":389,"change":107,"percent_change":540,"volume":1748,"transactions":9,"vwap":389},"2025-04-23",22.102,1305300,{"date":180,"open":457,"high":390,"low":1750,"close":457,"change":257,"percent_change":257,"volume":1751,"transactions":9,"vwap":457},22.041,853000]