[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGHM":3,"homepage-market-summary":30,"stock-historical-CGHM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGHM","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 Municipal High-Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4053,1.0608,"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},24.08,24.33,24.34,24.07,24.12,-0.04,-0.17,6210806.17352,30,23.81,460665.21899851394,4.4,569,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},505989,184685969.968627,-0.5,"2025-04-22",[181,184,193,202,211,221,232,240,251,258,267,276,284,290,300,309,316,324,334,342,350,359,367,376,386,394,402,409,417,422,427,432,441,448,455,463,472,478,485,491,499,505,510,518,523,529,537,543,550,558,563,569,580,587,595,602,609,617,625,630,635,639,644,650,655,660,665,669,673,677,681,687,691,694,699,704,706,709,713,717,721,724,727,730,733,736,739,744,747,750,754,759,763,767,771,776,780,783,788,791,794,798,801,806,809,813,817,820,823,827,830,833,836,840,843,846,850,855,860,863,866,871,874,877,880,882,885,888,892,896,900,907,912,916,920,923,928,931,934,938,941,945,948,951,954,957,960,963,966,970,973,977,983,987,990,993,997,1000,1003,1006,1010,1014,1018,1022,1025,1029,1035,1038,1041,1044,1047,1051,1055,1058,1062,1066,1070,1073,1076,1079,1083,1085,1088,1091,1094,1097,1100,1103,1106,1109,1113,1116,1119,1123,1128,1130,1133,1136,1139,1142,1145,1148,1152,1155,1158,1162,1165,1171,1174,1177,1181,1184,1187,1190,1193,1196,1200,1203,1206,1210,1214,1217,1220,1225,1231,1234,1237,1239,1242,1246,1249,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1296,1300,1303,1307,1310,1312,1315,1319,1322,1325,1329,1332,1337,1340,1343,1347,1351,1355,1358,1361,1365,1369,1373,1378,1382,1388,1395,1400,1406,1411,1415,1421,1425,1430,1433,1439,1442,1447,1450,1454,1459,1464,1468,1472,1476,1479,1482,1486,1490,1494,1500,1507,1512,1516,1521,1526,1530,1534,1541,1547,1552,1555,1559,1562,1566,1569,1573,1576,1579,1582,1587,1592,1596,1601,1605,1609,1613,1618,1622,1625,1628,1630,1633,1636,1639,1642,1646,1649,1652,1656,1659,1663,1666,1669,1672,1676,1679,1683,1687,1691,1694,1696,1699,1702,1705,1708,1711,1714,1718,1721,1724,1727,1731,1736,1739,1742,1746,1751,1754,1758],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4902,24.2096,{"date":185,"open":20,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.235,24.05,0.05,0.21,1741388.388246,4081,24.1413,{"date":194,"open":195,"high":196,"low":195,"close":20,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",23.95,24.1499,0.18,0.75,2019864.724403,4326,24.0933,{"date":203,"open":204,"high":205,"low":26,"close":206,"change":23,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",23.98,24.1077,23.89,-0.71,1364114.134163,3282,23.8696,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",24.27,24.0298,24.06,-0.25,-1.03,1323416.7819,3642,24.0754,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",24.42,24.425,24.2,24.31,-0.11,-0.45,1027027.83172,2298,24.2933,{"date":233,"open":234,"high":234,"low":19,"close":223,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",24.51,-0.1,-0.41,807900.93666,2272,24.4048,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",24.72,24.73,24.4,24.52,-0.2,-0.81,755702.49164,2354,24.5317,{"date":252,"open":242,"high":253,"low":254,"close":242,"change":112,"percent_change":22,"volume":255,"transactions":256,"vwap":257},"2026-09-22",24.74,24.69,919118.9441,1857,24.7126,{"date":259,"open":260,"high":260,"low":261,"close":243,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",24.78,24.695,0.02,0.08,723683.43582,1631,24.7285,{"date":268,"open":253,"high":253,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",24.645,24.71,-0.07,-0.28,456375.88004,2012,24.691,{"date":277,"open":270,"high":278,"low":270,"close":260,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",24.7899,0.09,0.36,938069.0387,1916,24.7676,{"date":285,"open":270,"high":253,"low":286,"close":254,"change":112,"percent_change":22,"volume":287,"transactions":288,"vwap":289},"2026-09-16",24.67,955979.36123,2381,24.7008,{"date":291,"open":292,"high":260,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",24.77,24.65,24.7,-0.09,-0.36,438869.830307,1480,24.7211,{"date":301,"open":302,"high":303,"low":253,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",24.79,24.83,-0.02,-0.08,1140936.733516,2099,24.7808,{"date":310,"open":270,"high":311,"low":270,"close":312,"change":279,"percent_change":280,"volume":313,"transactions":314,"vwap":315},"2026-09-11",24.825,24.81,682770.9574,1695,24.7893,{"date":317,"open":318,"high":318,"low":319,"close":242,"change":320,"percent_change":321,"volume":322,"transactions":282,"vwap":323},"2026-09-10",24.86,24.685,-0.19,-0.76,694828.91829,24.7259,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",25.06,24.88,24.91,-0.15,-0.6,380133.02916,1463,24.9351,{"date":335,"open":326,"high":336,"low":337,"close":326,"change":338,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",25.1,25.02,0,347858.43344,1623,25.0553,{"date":343,"open":344,"high":345,"low":346,"close":326,"change":338,"percent_change":338,"volume":347,"transactions":348,"vwap":349},"2026-09-04",25.09,25.11,25.05,453766.80261,1040,25.0858,{"date":351,"open":352,"high":353,"low":354,"close":326,"change":355,"percent_change":246,"volume":356,"transactions":357,"vwap":358},"2026-09-03",25.14,25.1593,25.045,-0.05,491152.985372,1352,25.101,{"date":360,"open":361,"high":361,"low":346,"close":345,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",25.13,0.01,0.04,747507.13628,1668,25.0863,{"date":368,"open":369,"high":369,"low":370,"close":336,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",25.24,25.0309,-0.14,-0.55,737353.42877,1681,25.1055,{"date":377,"open":378,"high":379,"low":380,"close":369,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",25.19,25.2528,25.18,-0.13,-0.51,344226.50445,1330,25.22,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":304,"percent_change":305,"volume":391,"transactions":392,"vwap":393},"2026-08-28",25.4,25.32,25.37,325398.73567,1160,25.3658,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":338,"percent_change":338,"volume":399,"transactions":400,"vwap":401},"2026-08-27",25.41,25.34,25.39,633037.43181,1250,25.3806,{"date":403,"open":404,"high":404,"low":390,"close":398,"change":22,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",25.44,-0.16,406150.21904,1187,25.3855,{"date":410,"open":388,"high":411,"low":412,"close":411,"change":363,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",25.43,25.38,0.16,559676.9271,1446,25.4148,{"date":418,"open":398,"high":388,"low":397,"close":398,"change":362,"percent_change":363,"volume":419,"transactions":420,"vwap":421},"2026-08-24",345881.0189,1003,25.373,{"date":423,"open":396,"high":396,"low":397,"close":412,"change":304,"percent_change":305,"volume":424,"transactions":425,"vwap":426},"2026-08-21",325971.3254,963,25.3644,{"date":428,"open":388,"high":411,"low":397,"close":388,"change":355,"percent_change":246,"volume":429,"transactions":430,"vwap":431},"2026-08-20",670472.74816,1952,25.386,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":279,"percent_change":152,"volume":438,"transactions":439,"vwap":440},"2026-08-19",25.42,25.46,25.405,25.45,327516.3391,1108,25.4418,{"date":442,"open":435,"high":435,"low":397,"close":443,"change":305,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",25.36,-0.31,433371.7725,995,25.358,{"date":449,"open":450,"high":450,"low":411,"close":404,"change":271,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",25.53,-0.27,354359.982,1123,25.4727,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":271,"percent_change":451,"volume":460,"transactions":461,"vwap":462},"2026-08-14",25.57,25.47,25.51,248384.99166,1006,25.5141,{"date":464,"open":457,"high":465,"low":466,"close":467,"change":188,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",25.6,25.515,25.58,0.2,274155.398,906,25.5726,{"date":473,"open":467,"high":467,"low":474,"close":450,"change":262,"percent_change":263,"volume":475,"transactions":476,"vwap":477},"2026-08-12",25.5099,348153.88387,1254,25.5296,{"date":479,"open":459,"high":480,"low":481,"close":459,"change":362,"percent_change":363,"volume":482,"transactions":483,"vwap":484},"2026-08-11",25.52,25.475,343953.69942,1351,25.5012,{"date":486,"open":480,"high":480,"low":458,"close":487,"change":304,"percent_change":305,"volume":488,"transactions":489,"vwap":490},"2026-08-10",25.5,343074.89916,1257,25.4923,{"date":492,"open":487,"high":493,"low":494,"close":480,"change":107,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",25.54,25.495,0.24,343317.7056,1716,25.5199,{"date":500,"open":437,"high":481,"low":501,"close":435,"change":112,"percent_change":22,"volume":502,"transactions":503,"vwap":504},"2026-08-06",25.435,296948.64226,1459,25.4524,{"date":506,"open":411,"high":458,"low":398,"close":458,"change":262,"percent_change":263,"volume":507,"transactions":508,"vwap":509},"2026-08-05",419533.8815,1985,25.4472,{"date":511,"open":396,"high":437,"low":512,"close":437,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",25.35,0.07,0.28,429574.30516,1276,25.4349,{"date":519,"open":398,"high":398,"low":512,"close":412,"change":338,"percent_change":338,"volume":520,"transactions":521,"vwap":522},"2026-08-03",664568.1168,1779,25.374,{"date":524,"open":390,"high":412,"low":525,"close":412,"change":371,"percent_change":372,"volume":526,"transactions":527,"vwap":528},"2026-07-31",25.31,496155.2136,2032,25.3464,{"date":530,"open":531,"high":531,"low":437,"close":480,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",25.55,-0.03,-0.12,435347.0894,1126,25.4906,{"date":538,"open":465,"high":465,"low":539,"close":531,"change":271,"percent_change":451,"volume":540,"transactions":541,"vwap":542},"2026-07-29",25.545,494619.50669,1837,25.5838,{"date":544,"open":457,"high":545,"low":487,"close":545,"change":513,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",25.62,0.27,317386.0446,1277,25.5868,{"date":551,"open":531,"high":552,"low":487,"close":531,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",25.565,0.03,0.12,321422.25651,1408,25.531,{"date":559,"open":437,"high":493,"low":388,"close":480,"change":107,"percent_change":495,"volume":560,"transactions":561,"vwap":562},"2026-07-24",632549.5396,1580,25.4966,{"date":564,"open":531,"high":552,"low":398,"close":435,"change":329,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",-0.59,369728.5746,1854,25.4434,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",25.67,25.68,25.59,25.61,-0.06,-0.23,462913.7204,1213,25.6226,{"date":581,"open":582,"high":582,"low":583,"close":571,"change":22,"percent_change":405,"volume":584,"transactions":585,"vwap":586},"2026-07-21",25.72,25.66,517972.74417,1387,25.6716,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":532,"percent_change":533,"volume":592,"transactions":593,"vwap":594},"2026-07-20",25.75,25.69,25.71,376158.4186,1072,25.7152,{"date":596,"open":597,"high":597,"low":591,"close":598,"change":362,"percent_change":363,"volume":599,"transactions":600,"vwap":601},"2026-07-17",25.76,25.74,433255.4779,1419,25.7322,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":355,"percent_change":320,"volume":607,"transactions":548,"vwap":608},"2026-07-16",25.79,25.705,25.73,283823.0444,25.7321,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":304,"percent_change":305,"volume":614,"transactions":615,"vwap":616},"2026-07-15",25.82,25.77,25.78,383235.6504,985,25.7887,{"date":618,"open":619,"high":620,"low":604,"close":621,"change":362,"percent_change":363,"volume":622,"transactions":623,"vwap":624},"2026-07-14",25.81,25.827201,25.8,257972.76351,986,25.806,{"date":626,"open":611,"high":611,"low":613,"close":604,"change":532,"percent_change":533,"volume":627,"transactions":628,"vwap":629},"2026-07-13",501575.0194,1233,25.7963,{"date":631,"open":632,"high":632,"low":633,"close":611,"change":262,"percent_change":263,"volume":634,"transactions":9,"vwap":611},"2026-07-10",25.84,25.762,321700,{"date":636,"open":621,"high":637,"low":604,"close":621,"change":362,"percent_change":363,"volume":638,"transactions":9,"vwap":621},"2026-07-09",25.825,359400,{"date":640,"open":621,"high":641,"low":642,"close":604,"change":271,"percent_change":451,"volume":643,"transactions":9,"vwap":604},"2026-07-08",25.864,25.775,513300,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":271,"percent_change":451,"volume":649,"transactions":9,"vwap":648},"2026-07-07",25.93,25.85,25.86,361600,{"date":651,"open":652,"high":652,"low":653,"close":646,"change":338,"percent_change":338,"volume":654,"transactions":9,"vwap":646},"2026-07-06",25.94,25.9,721300,{"date":656,"open":657,"high":646,"low":658,"close":646,"change":553,"percent_change":554,"volume":659,"transactions":9,"vwap":646},"2026-07-02",25.92,25.875,334200,{"date":661,"open":662,"high":653,"low":619,"close":653,"change":188,"percent_change":663,"volume":664,"transactions":9,"vwap":653},"2026-07-01",25.89,0.19,339000,{"date":666,"open":667,"high":667,"low":647,"close":647,"change":22,"percent_change":329,"volume":668,"transactions":9,"vwap":647},"2026-06-30",25.91,1108600,{"date":670,"open":671,"high":653,"low":611,"close":662,"change":355,"percent_change":320,"volume":672,"transactions":9,"vwap":662},"2026-06-29",25.88,605900,{"date":674,"open":646,"high":675,"low":662,"close":652,"change":262,"percent_change":263,"volume":676,"transactions":9,"vwap":652},"2026-06-26",25.95,327200,{"date":678,"open":679,"high":679,"low":671,"close":657,"change":188,"percent_change":663,"volume":680,"transactions":9,"vwap":657},"2026-06-25",25.96,398000,{"date":682,"open":683,"high":667,"low":684,"close":683,"change":363,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-24",25.87,25.857,0.15,476800,{"date":688,"open":611,"high":632,"low":621,"close":689,"change":338,"percent_change":338,"volume":690,"transactions":9,"vwap":689},"2026-06-23",25.83,440000,{"date":692,"open":647,"high":647,"low":619,"close":689,"change":112,"percent_change":22,"volume":693,"transactions":9,"vwap":689},"2026-06-22",450400,{"date":695,"open":604,"high":632,"low":604,"close":632,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":632},"2026-06-18",0.1,0.39,344600,{"date":700,"open":613,"high":701,"low":702,"close":598,"change":532,"percent_change":533,"volume":703,"transactions":9,"vwap":598},"2026-06-17",25.815,25.725,549600,{"date":705,"open":597,"high":621,"low":589,"close":612,"change":262,"percent_change":263,"volume":638,"transactions":9,"vwap":612},"2026-06-16",{"date":707,"open":612,"high":613,"low":582,"close":589,"change":553,"percent_change":554,"volume":708,"transactions":9,"vwap":589},"2026-06-15",262600,{"date":710,"open":606,"high":606,"low":711,"close":582,"change":362,"percent_change":363,"volume":712,"transactions":9,"vwap":582},"2026-06-12",25.655,292000,{"date":714,"open":715,"high":606,"low":715,"close":591,"change":362,"percent_change":363,"volume":716,"transactions":9,"vwap":591},"2026-06-11",25.65,494400,{"date":718,"open":589,"high":589,"low":715,"close":719,"change":532,"percent_change":533,"volume":720,"transactions":9,"vwap":719},"2026-06-10",25.7,343500,{"date":722,"open":604,"high":604,"low":605,"close":606,"change":362,"percent_change":363,"volume":723,"transactions":9,"vwap":606},"2026-06-09",347500,{"date":725,"open":606,"high":606,"low":590,"close":582,"change":262,"percent_change":263,"volume":726,"transactions":9,"vwap":582},"2026-06-08",226100,{"date":728,"open":606,"high":606,"low":571,"close":719,"change":22,"percent_change":405,"volume":729,"transactions":9,"vwap":719},"2026-06-05",219300,{"date":731,"open":612,"high":612,"low":702,"close":598,"change":262,"percent_change":263,"volume":732,"transactions":9,"vwap":598},"2026-06-04",303400,{"date":734,"open":606,"high":606,"low":583,"close":582,"change":338,"percent_change":338,"volume":735,"transactions":9,"vwap":582},"2026-06-03",403800,{"date":737,"open":590,"high":582,"low":590,"close":582,"change":188,"percent_change":663,"volume":738,"transactions":9,"vwap":582},"2026-06-02",434300,{"date":740,"open":467,"high":741,"low":742,"close":571,"change":362,"percent_change":363,"volume":743,"transactions":9,"vwap":571},"2026-06-01",25.677,25.562,713700,{"date":745,"open":545,"high":571,"low":574,"close":583,"change":532,"percent_change":533,"volume":746,"transactions":9,"vwap":583},"2026-05-29",325300,{"date":748,"open":573,"high":719,"low":573,"close":590,"change":188,"percent_change":468,"volume":749,"transactions":9,"vwap":590},"2026-05-28",463700,{"date":751,"open":465,"high":752,"low":557,"close":752,"change":513,"percent_change":546,"volume":753,"transactions":9,"vwap":752},"2026-05-27",25.64,315900,{"date":755,"open":450,"high":457,"low":480,"close":457,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":457},"2026-05-26",0.13,0.51,428100,{"date":760,"open":437,"high":761,"low":436,"close":404,"change":553,"percent_change":554,"volume":762,"transactions":9,"vwap":404},"2026-05-22",25.465,244600,{"date":764,"open":398,"high":396,"low":765,"close":396,"change":262,"percent_change":263,"volume":766,"transactions":9,"vwap":396},"2026-05-21",25.33,350700,{"date":768,"open":412,"high":388,"low":769,"close":398,"change":188,"percent_change":468,"volume":770,"transactions":9,"vwap":398},"2026-05-20",25.321,425600,{"date":772,"open":411,"high":411,"low":773,"close":397,"change":295,"percent_change":774,"volume":775,"transactions":9,"vwap":397},"2026-05-19",25.29,-0.35,517300,{"date":777,"open":396,"high":411,"low":778,"close":411,"change":262,"percent_change":263,"volume":779,"transactions":9,"vwap":411},"2026-05-18",25.395,441000,{"date":781,"open":437,"high":437,"low":397,"close":396,"change":371,"percent_change":372,"volume":782,"transactions":9,"vwap":396},"2026-05-15",310100,{"date":784,"open":785,"high":786,"low":450,"close":531,"change":112,"percent_change":22,"volume":787,"transactions":9,"vwap":531},"2026-05-14",25.56,25.575,2758900,{"date":789,"open":467,"high":467,"low":450,"close":785,"change":112,"percent_change":22,"volume":790,"transactions":9,"vwap":785},"2026-05-13",247500,{"date":792,"open":752,"high":752,"low":785,"close":457,"change":575,"percent_change":576,"volume":793,"transactions":9,"vwap":457},"2026-05-12",181000,{"date":795,"open":715,"high":715,"low":574,"close":796,"change":362,"percent_change":363,"volume":797,"transactions":9,"vwap":796},"2026-05-11",25.63,230200,{"date":799,"open":715,"high":583,"low":574,"close":545,"change":362,"percent_change":363,"volume":800,"transactions":9,"vwap":545},"2026-05-08",273200,{"date":802,"open":574,"high":803,"low":804,"close":574,"change":362,"percent_change":363,"volume":805,"transactions":9,"vwap":574},"2026-05-07",25.625,25.585,308800,{"date":807,"open":545,"high":545,"low":573,"close":465,"change":363,"percent_change":413,"volume":808,"transactions":9,"vwap":465},"2026-05-06",243400,{"date":810,"open":785,"high":785,"low":811,"close":785,"change":363,"percent_change":413,"volume":812,"transactions":9,"vwap":785},"2026-05-05",25.511,359200,{"date":814,"open":480,"high":785,"low":815,"close":480,"change":532,"percent_change":533,"volume":816,"transactions":9,"vwap":480},"2026-05-04",25.49,462500,{"date":818,"open":574,"high":574,"low":450,"close":531,"change":362,"percent_change":363,"volume":819,"transactions":9,"vwap":531},"2026-05-01",543900,{"date":821,"open":467,"high":467,"low":437,"close":493,"change":271,"percent_change":451,"volume":822,"transactions":9,"vwap":493},"2026-04-30",363400,{"date":824,"open":572,"high":572,"low":825,"close":574,"change":22,"percent_change":405,"volume":826,"transactions":9,"vwap":574},"2026-04-29",25.584,471600,{"date":828,"open":591,"high":591,"low":752,"close":715,"change":575,"percent_change":576,"volume":829,"transactions":9,"vwap":715},"2026-04-28",402300,{"date":831,"open":582,"high":582,"low":572,"close":591,"change":262,"percent_change":263,"volume":832,"transactions":9,"vwap":591},"2026-04-27",341800,{"date":834,"open":590,"high":719,"low":571,"close":590,"change":338,"percent_change":338,"volume":835,"transactions":9,"vwap":590},"2026-04-24",254400,{"date":837,"open":589,"high":589,"low":838,"close":590,"change":262,"percent_change":263,"volume":839,"transactions":9,"vwap":590},"2026-04-23",25.635,250400,{"date":841,"open":598,"high":598,"low":715,"close":571,"change":262,"percent_change":263,"volume":842,"transactions":9,"vwap":571},"2026-04-22",225500,{"date":844,"open":719,"high":719,"low":796,"close":715,"change":22,"percent_change":405,"volume":845,"transactions":9,"vwap":715},"2026-04-21",349600,{"date":847,"open":590,"high":719,"low":848,"close":590,"change":262,"percent_change":263,"volume":849,"transactions":9,"vwap":590},"2026-04-20",25.652,277700,{"date":851,"open":545,"high":572,"low":852,"close":571,"change":263,"percent_change":853,"volume":854,"transactions":9,"vwap":571},"2026-04-17",25.608,0.31,400300,{"date":856,"open":574,"high":857,"low":858,"close":573,"change":338,"percent_change":338,"volume":859,"transactions":9,"vwap":573},"2026-04-16",25.615,25.555,466700,{"date":861,"open":573,"high":545,"low":785,"close":573,"change":112,"percent_change":22,"volume":862,"transactions":9,"vwap":573},"2026-04-15",327000,{"date":864,"open":545,"high":545,"low":786,"close":465,"change":338,"percent_change":338,"volume":865,"transactions":9,"vwap":465},"2026-04-14",244900,{"date":867,"open":465,"high":868,"low":869,"close":465,"change":553,"percent_change":554,"volume":870,"transactions":9,"vwap":465},"2026-04-13",25.605,25.535,430300,{"date":872,"open":450,"high":25,"low":480,"close":457,"change":304,"percent_change":305,"volume":873,"transactions":9,"vwap":457},"2026-04-10",266700,{"date":875,"open":467,"high":465,"low":480,"close":573,"change":263,"percent_change":853,"volume":876,"transactions":9,"vwap":573},"2026-04-09",255800,{"date":878,"open":465,"high":574,"low":459,"close":459,"change":513,"percent_change":514,"volume":879,"transactions":9,"vwap":459},"2026-04-08",474100,{"date":881,"open":388,"high":437,"low":398,"close":404,"change":362,"percent_change":363,"volume":746,"transactions":9,"vwap":404},"2026-04-07",{"date":883,"open":389,"high":437,"low":389,"close":411,"change":362,"percent_change":363,"volume":884,"transactions":9,"vwap":411},"2026-04-06",496100,{"date":886,"open":512,"high":434,"low":397,"close":434,"change":188,"percent_change":468,"volume":887,"transactions":9,"vwap":434},"2026-04-02",414300,{"date":889,"open":437,"high":437,"low":890,"close":390,"change":188,"percent_change":468,"volume":891,"transactions":9,"vwap":390},"2026-04-01",25.344,320100,{"date":893,"open":894,"high":389,"low":369,"close":389,"change":696,"percent_change":127,"volume":895,"transactions":9,"vwap":389},"2026-03-31",25.25,541200,{"date":897,"open":385,"high":898,"low":380,"close":385,"change":22,"percent_change":405,"volume":899,"transactions":9,"vwap":385},"2026-03-30",25.235,375900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":362,"percent_change":363,"volume":906,"transactions":9,"vwap":905},"2026-03-27",25.2,25.27,25.16,25.26,467000,{"date":908,"open":909,"high":909,"low":910,"close":894,"change":271,"percent_change":272,"volume":911,"transactions":9,"vwap":894},"2026-03-26",25.3,25.238,338000,{"date":913,"open":389,"high":389,"low":914,"close":389,"change":107,"percent_change":495,"volume":915,"transactions":9,"vwap":389},"2026-03-25",25.265,526300,{"date":917,"open":390,"high":390,"low":918,"close":905,"change":371,"percent_change":372,"volume":919,"transactions":9,"vwap":905},"2026-03-24",25.221,332200,{"date":921,"open":396,"high":434,"low":512,"close":388,"change":188,"percent_change":468,"volume":922,"transactions":9,"vwap":388},"2026-03-23",355100,{"date":924,"open":457,"high":457,"low":925,"close":512,"change":272,"percent_change":926,"volume":927,"transactions":9,"vwap":512},"2026-03-20",25.335,-1.09,392100,{"date":929,"open":467,"high":796,"low":458,"close":796,"change":553,"percent_change":554,"volume":930,"transactions":9,"vwap":796},"2026-03-19",421400,{"date":932,"open":583,"high":583,"low":457,"close":465,"change":304,"percent_change":305,"volume":933,"transactions":9,"vwap":465},"2026-03-18",314200,{"date":935,"open":545,"high":936,"low":573,"close":545,"change":262,"percent_change":263,"volume":937,"transactions":9,"vwap":545},"2026-03-17",25.645,742600,{"date":939,"open":571,"high":571,"low":467,"close":465,"change":362,"percent_change":363,"volume":940,"transactions":9,"vwap":465},"2026-03-16",241600,{"date":942,"open":467,"high":943,"low":869,"close":573,"change":107,"percent_change":495,"volume":944,"transactions":9,"vwap":573},"2026-03-13",25.598,400900,{"date":946,"open":545,"high":545,"low":487,"close":450,"change":295,"percent_change":774,"volume":947,"transactions":9,"vwap":450},"2026-03-12",280800,{"date":949,"open":590,"high":590,"low":573,"close":545,"change":355,"percent_change":320,"volume":950,"transactions":9,"vwap":545},"2026-03-11",291700,{"date":952,"open":591,"high":591,"low":838,"close":571,"change":304,"percent_change":305,"volume":953,"transactions":9,"vwap":571},"2026-03-10",189200,{"date":955,"open":572,"high":719,"low":752,"close":590,"change":112,"percent_change":22,"volume":956,"transactions":9,"vwap":590},"2026-03-09",444800,{"date":958,"open":583,"high":719,"low":545,"close":719,"change":112,"percent_change":22,"volume":959,"transactions":9,"vwap":719},"2026-03-06",287300,{"date":961,"open":591,"high":591,"low":838,"close":591,"change":338,"percent_change":338,"volume":962,"transactions":9,"vwap":591},"2026-03-05",340000,{"date":964,"open":583,"high":606,"low":715,"close":591,"change":338,"percent_change":338,"volume":965,"transactions":9,"vwap":591},"2026-03-04",313100,{"date":967,"open":604,"high":604,"low":583,"close":591,"change":371,"percent_change":968,"volume":969,"transactions":9,"vwap":591},"2026-03-03",-0.54,580600,{"date":971,"open":653,"high":653,"low":611,"close":647,"change":575,"percent_change":576,"volume":972,"transactions":9,"vwap":647},"2026-03-02",455900,{"date":974,"open":679,"high":679,"low":975,"close":667,"change":575,"percent_change":576,"volume":976,"transactions":9,"vwap":667},"2026-02-27",25.868,409800,{"date":978,"open":679,"high":979,"low":980,"close":981,"change":553,"percent_change":554,"volume":982,"transactions":9,"vwap":981},"2026-02-26",25.975,25.935,25.97,419600,{"date":984,"open":679,"high":679,"low":985,"close":652,"change":553,"percent_change":554,"volume":986,"transactions":9,"vwap":652},"2026-02-25",25.887,313800,{"date":988,"open":662,"high":657,"low":671,"close":667,"change":262,"percent_change":263,"volume":989,"transactions":9,"vwap":667},"2026-02-24",483200,{"date":991,"open":667,"high":667,"low":683,"close":662,"change":362,"percent_change":363,"volume":992,"transactions":9,"vwap":662},"2026-02-23",331600,{"date":994,"open":662,"high":662,"low":995,"close":671,"change":553,"percent_change":554,"volume":996,"transactions":9,"vwap":671},"2026-02-20",25.833,299800,{"date":998,"open":683,"high":683,"low":689,"close":647,"change":362,"percent_change":363,"volume":999,"transactions":9,"vwap":647},"2026-02-19",439000,{"date":1001,"open":662,"high":662,"low":701,"close":632,"change":112,"percent_change":22,"volume":1002,"transactions":9,"vwap":632},"2026-02-18",378900,{"date":1004,"open":648,"high":648,"low":637,"close":647,"change":362,"percent_change":363,"volume":1005,"transactions":9,"vwap":647},"2026-02-17",455300,{"date":1007,"open":689,"high":632,"low":1008,"close":632,"change":188,"percent_change":663,"volume":1009,"transactions":9,"vwap":632},"2026-02-13",25.799,425500,{"date":1011,"open":589,"high":604,"low":606,"close":604,"change":107,"percent_change":1012,"volume":1013,"transactions":9,"vwap":604},"2026-02-12",0.23,427400,{"date":1015,"open":598,"high":598,"low":1016,"close":606,"change":304,"percent_change":305,"volume":1017,"transactions":9,"vwap":606},"2026-02-11",25.675,279300,{"date":1019,"open":597,"high":613,"low":1020,"close":589,"change":513,"percent_change":546,"volume":1021,"transactions":9,"vwap":589},"2026-02-10",25.745,446400,{"date":1023,"open":583,"high":591,"low":711,"close":572,"change":262,"percent_change":263,"volume":1024,"transactions":9,"vwap":572},"2026-02-09",439400,{"date":1026,"open":572,"high":590,"low":752,"close":583,"change":1027,"percent_change":235,"volume":1028,"transactions":9,"vwap":583},"2026-02-06",-0.025,267900,{"date":1030,"open":590,"high":719,"low":715,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-02-05",25.685,0.035,0.14,445300,{"date":1036,"open":752,"high":715,"low":804,"close":715,"change":553,"percent_change":554,"volume":1037,"transactions":9,"vwap":715},"2026-02-04",322300,{"date":1039,"open":545,"high":796,"low":825,"close":545,"change":262,"percent_change":263,"volume":1040,"transactions":9,"vwap":545},"2026-02-03",505500,{"date":1042,"open":545,"high":545,"low":786,"close":465,"change":263,"percent_change":853,"volume":1043,"transactions":9,"vwap":465},"2026-02-02",663100,{"date":1045,"open":573,"high":573,"low":480,"close":480,"change":271,"percent_change":451,"volume":1046,"transactions":9,"vwap":480},"2026-01-30",485400,{"date":1048,"open":796,"high":796,"low":785,"close":573,"change":1049,"percent_change":371,"volume":1050,"transactions":9,"vwap":573},"2026-01-29",-0.035,209000,{"date":1052,"open":574,"high":803,"low":467,"close":803,"change":1053,"percent_change":262,"volume":1054,"transactions":9,"vwap":803},"2026-01-28",0.005,424700,{"date":1056,"open":572,"high":572,"low":465,"close":545,"change":262,"percent_change":263,"volume":1057,"transactions":9,"vwap":545},"2026-01-27",407100,{"date":1059,"open":574,"high":574,"low":457,"close":465,"change":1060,"percent_change":696,"volume":1061,"transactions":9,"vwap":465},"2026-01-26",0.025,247900,{"date":1063,"open":457,"high":573,"low":480,"close":786,"change":1064,"percent_change":107,"volume":1065,"transactions":9,"vwap":786},"2026-01-23",0.015,352900,{"date":1067,"open":719,"high":719,"low":1068,"close":785,"change":112,"percent_change":22,"volume":1069,"transactions":9,"vwap":785},"2026-01-22",25.525,510200,{"date":1071,"open":785,"high":786,"low":487,"close":457,"change":362,"percent_change":363,"volume":1072,"transactions":9,"vwap":457},"2026-01-21",603900,{"date":1074,"open":573,"high":573,"low":487,"close":785,"change":271,"percent_change":451,"volume":1075,"transactions":9,"vwap":785},"2026-01-20",2757300,{"date":1077,"open":715,"high":715,"low":857,"close":796,"change":304,"percent_change":305,"volume":1078,"transactions":9,"vwap":796},"2026-01-16",399800,{"date":1080,"open":583,"high":583,"low":1081,"close":715,"change":1064,"percent_change":107,"volume":1082,"transactions":9,"vwap":715},"2026-01-15",25.614,369800,{"date":1084,"open":752,"high":715,"low":545,"close":838,"change":262,"percent_change":263,"volume":965,"transactions":9,"vwap":838},"2026-01-14",{"date":1086,"open":571,"high":571,"low":573,"close":857,"change":1053,"percent_change":262,"volume":1087,"transactions":9,"vwap":857},"2026-01-13",253700,{"date":1089,"open":531,"high":545,"low":531,"close":574,"change":112,"percent_change":22,"volume":1090,"transactions":9,"vwap":574},"2026-01-12",490800,{"date":1092,"open":574,"high":545,"low":457,"close":545,"change":553,"percent_change":554,"volume":1093,"transactions":9,"vwap":545},"2026-01-09",357900,{"date":1095,"open":545,"high":545,"low":858,"close":573,"change":304,"percent_change":305,"volume":1096,"transactions":9,"vwap":573},"2026-01-08",446600,{"date":1098,"open":785,"high":857,"low":785,"close":574,"change":513,"percent_change":546,"volume":1099,"transactions":9,"vwap":574},"2026-01-07",467400,{"date":1101,"open":467,"high":467,"low":458,"close":493,"change":363,"percent_change":413,"volume":1102,"transactions":9,"vwap":493},"2026-01-06",349300,{"date":1104,"open":437,"high":459,"low":437,"close":487,"change":553,"percent_change":554,"volume":1105,"transactions":9,"vwap":487},"2026-01-05",346300,{"date":1107,"open":459,"high":459,"low":435,"close":458,"change":112,"percent_change":22,"volume":1108,"transactions":9,"vwap":458},"2026-01-02",252200,{"date":1110,"open":404,"high":815,"low":404,"close":1111,"change":553,"percent_change":554,"volume":1112,"transactions":9,"vwap":1111},"2025-12-31",25.48,652100,{"date":1114,"open":437,"high":435,"low":434,"close":437,"change":338,"percent_change":338,"volume":1115,"transactions":9,"vwap":437},"2025-12-30",234500,{"date":1117,"open":437,"high":437,"low":398,"close":437,"change":553,"percent_change":554,"volume":1118,"transactions":9,"vwap":437},"2025-12-29",338700,{"date":1120,"open":404,"high":437,"low":1121,"close":434,"change":112,"percent_change":22,"volume":1122,"transactions":9,"vwap":434},"2025-12-26",25.404,582300,{"date":1124,"open":434,"high":411,"low":1125,"close":411,"change":235,"percent_change":1126,"volume":1127,"transactions":9,"vwap":411},"2025-12-24",25.388,-0.39,185500,{"date":1129,"open":435,"high":493,"low":435,"close":450,"change":112,"percent_change":22,"volume":884,"transactions":9,"vwap":450},"2025-12-23",{"date":1131,"open":493,"high":493,"low":459,"close":493,"change":262,"percent_change":263,"volume":1132,"transactions":9,"vwap":493},"2025-12-22",682800,{"date":1134,"open":459,"high":450,"low":815,"close":480,"change":338,"percent_change":338,"volume":1135,"transactions":9,"vwap":480},"2025-12-19",378600,{"date":1137,"open":480,"high":531,"low":815,"close":480,"change":112,"percent_change":22,"volume":1138,"transactions":9,"vwap":480},"2025-12-18",572400,{"date":1140,"open":450,"high":450,"low":815,"close":450,"change":338,"percent_change":338,"volume":1141,"transactions":9,"vwap":450},"2025-12-17",463600,{"date":1143,"open":459,"high":450,"low":458,"close":450,"change":363,"percent_change":413,"volume":1144,"transactions":9,"vwap":450},"2025-12-16",263700,{"date":1146,"open":435,"high":487,"low":437,"close":815,"change":262,"percent_change":263,"volume":1147,"transactions":9,"vwap":815},"2025-12-15",267800,{"date":1149,"open":487,"high":487,"low":1150,"close":458,"change":22,"percent_change":405,"volume":1151,"transactions":9,"vwap":458},"2025-12-12",25.415,315400,{"date":1153,"open":480,"high":480,"low":458,"close":459,"change":363,"percent_change":413,"volume":1154,"transactions":9,"vwap":459},"2025-12-11",345600,{"date":1156,"open":815,"high":815,"low":411,"close":458,"change":262,"percent_change":263,"volume":1157,"transactions":9,"vwap":458},"2025-12-10",234700,{"date":1159,"open":487,"high":1160,"low":501,"close":437,"change":112,"percent_change":22,"volume":1161,"transactions":9,"vwap":437},"2025-12-09",25.501,224800,{"date":1163,"open":815,"high":815,"low":404,"close":435,"change":1053,"percent_change":262,"volume":1164,"transactions":9,"vwap":435},"2025-12-08",201500,{"date":1166,"open":435,"high":435,"low":1167,"close":1168,"change":1169,"percent_change":575,"volume":1170,"transactions":9,"vwap":1168},"2025-12-05",25.437,25.455,-0.015,232800,{"date":1172,"open":437,"high":458,"low":434,"close":458,"change":112,"percent_change":22,"volume":1173,"transactions":9,"vwap":458},"2025-12-04",257500,{"date":1175,"open":450,"high":450,"low":435,"close":1111,"change":362,"percent_change":363,"volume":1176,"transactions":9,"vwap":1111},"2025-12-03",294900,{"date":1178,"open":404,"high":459,"low":1179,"close":458,"change":22,"percent_change":405,"volume":1180,"transactions":9,"vwap":458},"2025-12-02",25.428,289200,{"date":1182,"open":467,"high":467,"low":404,"close":459,"change":532,"percent_change":533,"volume":1183,"transactions":9,"vwap":459},"2025-12-01",461500,{"date":1185,"open":531,"high":786,"low":493,"close":493,"change":295,"percent_change":774,"volume":1186,"transactions":9,"vwap":493},"2025-11-28",211600,{"date":1188,"open":545,"high":796,"low":742,"close":796,"change":363,"percent_change":413,"volume":1189,"transactions":9,"vwap":796},"2025-11-26",225600,{"date":1191,"open":545,"high":545,"low":457,"close":573,"change":338,"percent_change":338,"volume":1192,"transactions":9,"vwap":573},"2025-11-25",205000,{"date":1194,"open":545,"high":545,"low":457,"close":573,"change":262,"percent_change":263,"volume":1195,"transactions":9,"vwap":573},"2025-11-24",276100,{"date":1197,"open":545,"high":545,"low":480,"close":457,"change":1198,"percent_change":304,"volume":1199,"transactions":9,"vwap":457},"2025-11-21",-0.005,180500,{"date":1201,"open":465,"high":465,"low":450,"close":786,"change":553,"percent_change":554,"volume":1202,"transactions":9,"vwap":786},"2025-11-20",233700,{"date":1204,"open":574,"high":574,"low":450,"close":539,"change":355,"percent_change":246,"volume":1205,"transactions":9,"vwap":539},"2025-11-19",198400,{"date":1207,"open":457,"high":574,"low":815,"close":1208,"change":188,"percent_change":468,"volume":1209,"transactions":9,"vwap":1208},"2025-11-18",25.595,229600,{"date":1211,"open":450,"high":786,"low":450,"close":539,"change":1212,"percent_change":1213,"volume":698,"transactions":9,"vwap":539},"2025-11-17",0.055,0.22,{"date":1215,"open":457,"high":804,"low":458,"close":815,"change":575,"percent_change":576,"volume":1216,"transactions":9,"vwap":815},"2025-11-14",178600,{"date":1218,"open":574,"high":574,"low":450,"close":531,"change":1027,"percent_change":235,"volume":1219,"transactions":9,"vwap":531},"2025-11-13",170200,{"date":1221,"open":796,"high":796,"low":531,"close":786,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":786},"2025-11-12",-0.075,-0.29,363600,{"date":1226,"open":465,"high":715,"low":1227,"close":715,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":715},"2025-11-11",25.561,0.11,0.43,205500,{"date":1232,"open":457,"high":457,"low":480,"close":493,"change":304,"percent_change":305,"volume":1233,"transactions":9,"vwap":493},"2025-11-10",364400,{"date":1235,"open":467,"high":467,"low":480,"close":785,"change":188,"percent_change":468,"volume":1236,"transactions":9,"vwap":785},"2025-11-07",264400,{"date":1238,"open":487,"high":493,"low":487,"close":459,"change":553,"percent_change":554,"volume":962,"transactions":9,"vwap":459},"2025-11-06",{"date":1240,"open":457,"high":457,"low":435,"close":1111,"change":305,"percent_change":444,"volume":1241,"transactions":9,"vwap":1111},"2025-11-05",179900,{"date":1243,"open":531,"high":785,"low":1244,"close":785,"change":107,"percent_change":495,"volume":1245,"transactions":9,"vwap":785},"2025-11-04",25.509,408500,{"date":1247,"open":435,"high":785,"low":435,"close":487,"change":532,"percent_change":533,"volume":1248,"transactions":9,"vwap":487},"2025-11-03",520400,{"date":1250,"open":404,"high":786,"low":404,"close":450,"change":227,"percent_change":1251,"volume":1252,"transactions":9,"vwap":450},"2025-10-31",-0.43,280200,{"date":1254,"open":583,"high":583,"low":480,"close":752,"change":362,"percent_change":363,"volume":1255,"transactions":9,"vwap":752},"2025-10-30",373800,{"date":1257,"open":590,"high":590,"low":574,"close":796,"change":532,"percent_change":533,"volume":1258,"transactions":9,"vwap":796},"2025-10-29",306300,{"date":1260,"open":582,"high":582,"low":715,"close":583,"change":338,"percent_change":338,"volume":1261,"transactions":9,"vwap":583},"2025-10-28",181700,{"date":1263,"open":467,"high":719,"low":467,"close":583,"change":304,"percent_change":305,"volume":1264,"transactions":9,"vwap":583},"2025-10-27",394000,{"date":1266,"open":719,"high":719,"low":715,"close":572,"change":262,"percent_change":263,"volume":1267,"transactions":9,"vwap":572},"2025-10-24",227000,{"date":1269,"open":715,"high":571,"low":545,"close":583,"change":304,"percent_change":305,"volume":1270,"transactions":9,"vwap":583},"2025-10-23",123900,{"date":1272,"open":606,"high":606,"low":752,"close":572,"change":262,"percent_change":263,"volume":1273,"transactions":9,"vwap":572},"2025-10-22",285800,{"date":1275,"open":571,"high":571,"low":857,"close":583,"change":362,"percent_change":363,"volume":1276,"transactions":9,"vwap":583},"2025-10-21",230400,{"date":1278,"open":583,"high":571,"low":803,"close":715,"change":513,"percent_change":546,"volume":1279,"transactions":9,"vwap":715},"2025-10-20",180400,{"date":1281,"open":459,"high":796,"low":459,"close":467,"change":532,"percent_change":533,"volume":1282,"transactions":9,"vwap":467},"2025-10-17",286600,{"date":1284,"open":465,"high":574,"low":466,"close":574,"change":107,"percent_change":1012,"volume":1285,"transactions":9,"vwap":574},"2025-10-16",259400,{"date":1287,"open":531,"high":531,"low":494,"close":531,"change":107,"percent_change":495,"volume":1288,"transactions":9,"vwap":531},"2025-10-15",1892200,{"date":1290,"open":404,"high":450,"low":404,"close":815,"change":112,"percent_change":22,"volume":1291,"transactions":9,"vwap":815},"2025-10-14",191600,{"date":1293,"open":487,"high":487,"low":1294,"close":487,"change":188,"percent_change":468,"volume":1295,"transactions":9,"vwap":487},"2025-10-13",25.424,374200,{"date":1297,"open":435,"high":435,"low":1298,"close":437,"change":263,"percent_change":142,"volume":1299,"transactions":9,"vwap":437},"2025-10-10",25.385,306500,{"date":1301,"open":388,"high":388,"low":765,"close":390,"change":1053,"percent_change":262,"volume":1302,"transactions":9,"vwap":390},"2025-10-09",242000,{"date":1304,"open":396,"high":396,"low":397,"close":1305,"change":1032,"percent_change":1033,"volume":1306,"transactions":9,"vwap":1305},"2025-10-08",25.365,185000,{"date":1308,"open":390,"high":390,"low":909,"close":765,"change":338,"percent_change":338,"volume":1309,"transactions":9,"vwap":765},"2025-10-07",318000,{"date":1311,"open":443,"high":443,"low":903,"close":765,"change":304,"percent_change":305,"volume":986,"transactions":9,"vwap":765},"2025-10-06",{"date":1313,"open":412,"high":412,"low":525,"close":512,"change":553,"percent_change":554,"volume":1314,"transactions":9,"vwap":512},"2025-10-03",246000,{"date":1316,"open":397,"high":397,"low":1317,"close":389,"change":262,"percent_change":263,"volume":1318,"transactions":9,"vwap":389},"2025-10-02",25.271,352400,{"date":1320,"open":765,"high":925,"low":909,"close":909,"change":362,"percent_change":363,"volume":1321,"transactions":9,"vwap":909},"2025-10-01",208900,{"date":1323,"open":903,"high":909,"low":385,"close":773,"change":513,"percent_change":514,"volume":1324,"transactions":9,"vwap":773},"2025-09-30",383200,{"date":1326,"open":378,"high":905,"low":378,"close":385,"change":1222,"percent_change":1327,"volume":1328,"transactions":9,"vwap":385},"2025-09-29",-0.3,347900,{"date":1330,"open":412,"high":412,"low":903,"close":1331,"change":338,"percent_change":338,"volume":753,"transactions":9,"vwap":1331},"2025-09-26",25.295,{"date":1333,"open":390,"high":390,"low":903,"close":1331,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1331},"2025-09-25",-0.065,-0.26,298800,{"date":1338,"open":434,"high":434,"low":925,"close":443,"change":112,"percent_change":22,"volume":1339,"transactions":9,"vwap":443},"2025-09-24",319300,{"date":1341,"open":411,"high":411,"low":512,"close":390,"change":304,"percent_change":305,"volume":1342,"transactions":9,"vwap":390},"2025-09-23",727800,{"date":1344,"open":765,"high":396,"low":1345,"close":398,"change":338,"percent_change":338,"volume":1346,"transactions":9,"vwap":398},"2025-09-22",25.315,228300,{"date":1348,"open":435,"high":435,"low":1349,"close":398,"change":362,"percent_change":363,"volume":1350,"transactions":9,"vwap":398},"2025-09-19",25.323,278200,{"date":1352,"open":434,"high":1353,"low":925,"close":412,"change":355,"percent_change":246,"volume":1354,"transactions":9,"vwap":412},"2025-09-18",25.425,168600,{"date":1356,"open":437,"high":1111,"low":1298,"close":411,"change":262,"percent_change":263,"volume":1357,"transactions":9,"vwap":411},"2025-09-17",267500,{"date":1359,"open":412,"high":396,"low":397,"close":396,"change":553,"percent_change":554,"volume":1360,"transactions":9,"vwap":396},"2025-09-16",320900,{"date":1362,"open":765,"high":412,"low":1363,"close":412,"change":513,"percent_change":514,"volume":1364,"transactions":9,"vwap":412},"2025-09-15",25.299,209400,{"date":1366,"open":905,"high":389,"low":1367,"close":525,"change":362,"percent_change":363,"volume":1368,"transactions":9,"vwap":525},"2025-09-12",25.247,254900,{"date":1370,"open":905,"high":525,"low":1371,"close":909,"change":696,"percent_change":127,"volume":1372,"transactions":9,"vwap":909},"2025-09-11",25.225,220000,{"date":1374,"open":1375,"high":385,"low":1376,"close":902,"change":279,"percent_change":280,"volume":1377,"transactions":9,"vwap":902},"2025-09-10",25.15,25.07,245200,{"date":1379,"open":345,"high":345,"low":1380,"close":345,"change":363,"percent_change":413,"volume":1381,"transactions":9,"vwap":345},"2025-09-09",25.049999,289800,{"date":1383,"open":1384,"high":1376,"low":1385,"close":1376,"change":197,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1376},"2025-09-08",24.99,24.975,0.72,216400,{"date":1389,"open":1390,"high":328,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-09-05",24.8,24.89,0.17,0.69,192800,{"date":1396,"open":286,"high":242,"low":1397,"close":242,"change":696,"percent_change":1398,"volume":1399,"transactions":9,"vwap":242},"2025-09-04",24.665,0.41,246700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":553,"percent_change":554,"volume":1405,"transactions":9,"vwap":1403},"2025-09-03",24.57,24.62,24.55,336100,{"date":1407,"open":1408,"high":1408,"low":245,"close":1409,"change":532,"percent_change":533,"volume":1410,"transactions":9,"vwap":1409},"2025-09-02",24.63,24.59,499200,{"date":1412,"open":1403,"high":1403,"low":1413,"close":1403,"change":262,"percent_change":263,"volume":1414,"transactions":9,"vwap":1403},"2025-08-29",24.58,307600,{"date":1416,"open":1409,"high":1417,"low":1418,"close":1419,"change":338,"percent_change":338,"volume":1420,"transactions":9,"vwap":1419},"2025-08-28",24.64,24.572,24.6,298500,{"date":1422,"open":1404,"high":1408,"low":1423,"close":1419,"change":338,"percent_change":338,"volume":1424,"transactions":9,"vwap":1419},"2025-08-27",24.54,349200,{"date":1426,"open":1409,"high":1427,"low":1428,"close":1419,"change":553,"percent_change":554,"volume":1429,"transactions":9,"vwap":1419},"2025-08-26",24.605,24.565,588600,{"date":1431,"open":1413,"high":1409,"low":1423,"close":1402,"change":304,"percent_change":305,"volume":1432,"transactions":9,"vwap":1402},"2025-08-25",359800,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1409,"change":513,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1409},"2025-08-22",24.48,24.61,0.29,214100,{"date":1440,"open":1435,"high":1423,"low":1435,"close":245,"change":112,"percent_change":22,"volume":1441,"transactions":9,"vwap":245},"2025-08-21",371200,{"date":1443,"open":1404,"high":1404,"low":1444,"close":1445,"change":188,"percent_change":468,"volume":1446,"transactions":9,"vwap":1445},"2025-08-20",24.5,24.53,191100,{"date":1448,"open":1413,"high":1413,"low":1435,"close":1435,"change":304,"percent_change":305,"volume":1449,"transactions":9,"vwap":1435},"2025-08-19",863000,{"date":1451,"open":1452,"high":1445,"low":1452,"close":1444,"change":22,"percent_change":405,"volume":1453,"transactions":9,"vwap":1444},"2025-08-18",24.47,2356400,{"date":1455,"open":1456,"high":1436,"low":1457,"close":1423,"change":1198,"percent_change":304,"volume":1458,"transactions":9,"vwap":1423},"2025-08-15",24.56,24.49,44464400,{"date":1460,"open":1403,"high":1403,"low":1461,"close":1462,"change":304,"percent_change":305,"volume":1463,"transactions":9,"vwap":1462},"2025-08-14",24.515,24.545,286700,{"date":1465,"open":1423,"high":1428,"low":1466,"close":1428,"change":304,"percent_change":305,"volume":1467,"transactions":9,"vwap":1428},"2025-08-13",24.521,98200,{"date":1469,"open":1456,"high":1409,"low":1445,"close":1470,"change":262,"percent_change":263,"volume":1471,"transactions":9,"vwap":1470},"2025-08-12",24.585,209100,{"date":1473,"open":1404,"high":1402,"low":1474,"close":1428,"change":1032,"percent_change":1033,"volume":1475,"transactions":9,"vwap":1428},"2025-08-11",24.529,198300,{"date":1477,"open":1423,"high":1423,"low":1435,"close":1445,"change":362,"percent_change":363,"volume":1478,"transactions":9,"vwap":1445},"2025-08-08",46700,{"date":1480,"open":234,"high":1423,"low":1457,"close":245,"change":553,"percent_change":554,"volume":1481,"transactions":9,"vwap":245},"2025-08-07",143300,{"date":1483,"open":245,"high":245,"low":1484,"close":1457,"change":1334,"percent_change":1335,"volume":1485,"transactions":9,"vwap":1457},"2025-08-06",24.45,72400,{"date":1487,"open":1445,"high":1456,"low":234,"close":1488,"change":1032,"percent_change":1033,"volume":1489,"transactions":9,"vwap":1488},"2025-08-05",24.555,128900,{"date":1491,"open":245,"high":1423,"low":1492,"close":245,"change":1493,"percent_change":363,"volume":1279,"transactions":9,"vwap":245},"2025-08-04",24.485,0.009,{"date":1495,"open":1496,"high":1445,"low":1484,"close":1497,"change":1498,"percent_change":1393,"volume":1499,"transactions":9,"vwap":1497},"2025-08-01",24.46,24.511,0.168,214200,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":576,"volume":1506,"transactions":9,"vwap":1504},"2025-07-31",24.39,24.32,24.343,-0.057,118600,{"date":1508,"open":1509,"high":1509,"low":1510,"close":244,"change":271,"percent_change":1223,"volume":1511,"transactions":9,"vwap":244},"2025-07-30",24.44,24.384,191000,{"date":1513,"open":1452,"high":1435,"low":1502,"close":1452,"change":279,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1452},"2025-07-29",0.37,132100,{"date":1517,"open":1518,"high":1502,"low":1518,"close":1519,"change":112,"percent_change":22,"volume":1520,"transactions":9,"vwap":1519},"2025-07-28",24.3,24.38,158300,{"date":1522,"open":1502,"high":1523,"low":1524,"close":1502,"change":1032,"percent_change":1033,"volume":1525,"transactions":9,"vwap":1502},"2025-07-25",24.396,24.35,239500,{"date":1527,"open":1519,"high":1519,"low":1503,"close":1528,"change":1053,"percent_change":262,"volume":1529,"transactions":9,"vwap":1528},"2025-07-24",24.355,65000,{"date":1531,"open":1532,"high":1532,"low":18,"close":1524,"change":575,"percent_change":216,"volume":1533,"transactions":9,"vwap":1524},"2025-07-23",24.43,224100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1536,"change":1539,"percent_change":263,"volume":1540,"transactions":9,"vwap":1536},"2025-07-22",24.41,24.415,24.37,0.019,188600,{"date":1542,"open":1524,"high":1509,"low":1524,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-07-21",24.391,0.101,0.42,221400,{"date":1548,"open":18,"high":19,"low":1549,"close":1549,"change":305,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-07-18",24.29,-0.33,149500,{"date":1553,"open":1509,"high":1509,"low":1503,"close":1538,"change":271,"percent_change":1223,"volume":1554,"transactions":9,"vwap":1538},"2025-07-17",151900,{"date":1556,"open":1457,"high":1444,"low":223,"close":1509,"change":295,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1509},"2025-07-16",-0.37,112200,{"date":1560,"open":1402,"high":1402,"low":1457,"close":1445,"change":304,"percent_change":305,"volume":1561,"transactions":9,"vwap":1445},"2025-07-15",198100,{"date":1563,"open":234,"high":1564,"low":1444,"close":1404,"change":304,"percent_change":305,"volume":1565,"transactions":9,"vwap":1404},"2025-07-14",24.561,96100,{"date":1567,"open":1419,"high":1436,"low":1461,"close":1402,"change":22,"percent_change":405,"volume":1568,"transactions":9,"vwap":1402},"2025-07-11",86500,{"date":1570,"open":293,"high":293,"low":1571,"close":1436,"change":362,"percent_change":363,"volume":1572,"transactions":9,"vwap":1436},"2025-07-10",24.595,272200,{"date":1574,"open":286,"high":286,"low":1419,"close":1419,"change":112,"percent_change":22,"volume":1575,"transactions":9,"vwap":1419},"2025-07-09",174600,{"date":1577,"open":286,"high":286,"low":1428,"close":1436,"change":1053,"percent_change":262,"volume":1578,"transactions":9,"vwap":1436},"2025-07-08",69500,{"date":1580,"open":286,"high":286,"low":1409,"close":1427,"change":1049,"percent_change":371,"volume":1581,"transactions":9,"vwap":1427},"2025-07-07",92400,{"date":1583,"open":1584,"high":1584,"low":1427,"close":1417,"change":1585,"percent_change":188,"volume":1586,"transactions":9,"vwap":1417},"2025-07-03",24.66,0.013,55300,{"date":1588,"open":286,"high":286,"low":1436,"close":1589,"change":1590,"percent_change":112,"volume":1591,"transactions":9,"vwap":1589},"2025-07-02",24.627,-0.003,81900,{"date":1593,"open":1594,"high":1594,"low":1408,"close":1408,"change":1198,"percent_change":304,"volume":1595,"transactions":9,"vwap":1408},"2025-07-01",24.75,79000,{"date":1597,"open":1598,"high":1598,"low":1571,"close":1599,"change":1060,"percent_change":696,"volume":1600,"transactions":9,"vwap":1599},"2025-06-30",24.92,24.635,110400,{"date":1602,"open":1584,"high":1584,"low":1456,"close":1436,"change":575,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1436},"2025-06-27",-0.24,92200,{"date":1606,"open":293,"high":286,"low":1607,"close":286,"change":363,"percent_change":413,"volume":1608,"transactions":9,"vwap":286},"2025-06-26",24.615,107000,{"date":1610,"open":1417,"high":1417,"low":1409,"close":1408,"change":1611,"percent_change":262,"volume":1612,"transactions":9,"vwap":1408},"2025-06-25",0.006,221200,{"date":1614,"open":1417,"high":293,"low":1571,"close":1615,"change":1616,"percent_change":329,"volume":1617,"transactions":9,"vwap":1615},"2025-06-24",24.624,-0.036,194400,{"date":1619,"open":1419,"high":1620,"low":1419,"close":1584,"change":107,"percent_change":495,"volume":1621,"transactions":9,"vwap":1584},"2025-06-23",24.68,48600,{"date":1623,"open":293,"high":293,"low":1456,"close":1419,"change":362,"percent_change":363,"volume":1624,"transactions":9,"vwap":1419},"2025-06-20",118000,{"date":1626,"open":1419,"high":1436,"low":1564,"close":1409,"change":338,"percent_change":338,"volume":1627,"transactions":9,"vwap":1409},"2025-06-18",132900,{"date":1629,"open":1419,"high":1436,"low":1402,"close":1409,"change":188,"percent_change":468,"volume":1608,"transactions":9,"vwap":1409},"2025-06-17",{"date":1631,"open":1413,"high":1470,"low":234,"close":1423,"change":362,"percent_change":363,"volume":1632,"transactions":9,"vwap":1423},"2025-06-16",161500,{"date":1634,"open":1419,"high":1419,"low":1444,"close":1445,"change":575,"percent_change":1603,"volume":1635,"transactions":9,"vwap":1445},"2025-06-13",132000,{"date":1637,"open":1444,"high":1436,"low":1444,"close":1409,"change":513,"percent_change":1437,"volume":1638,"transactions":9,"vwap":1409},"2025-06-12",170300,{"date":1640,"open":1445,"high":1404,"low":1452,"close":245,"change":513,"percent_change":1437,"volume":1641,"transactions":9,"vwap":245},"2025-06-11",204700,{"date":1643,"open":234,"high":234,"low":1644,"close":1484,"change":112,"percent_change":22,"volume":1645,"transactions":9,"vwap":1484},"2025-06-10",24.445,256100,{"date":1647,"open":1457,"high":234,"low":1509,"close":1496,"change":363,"percent_change":413,"volume":1648,"transactions":9,"vwap":1496},"2025-06-09",218700,{"date":1650,"open":1435,"high":1444,"low":223,"close":223,"change":355,"percent_change":246,"volume":1651,"transactions":9,"vwap":223},"2025-06-06",44200,{"date":1653,"open":1452,"high":1654,"low":1496,"close":1452,"change":338,"percent_change":338,"volume":1655,"transactions":9,"vwap":1452},"2025-06-05",24.524,41100,{"date":1657,"open":1457,"high":1444,"low":1484,"close":1452,"change":363,"percent_change":413,"volume":1658,"transactions":9,"vwap":1452},"2025-06-04",161400,{"date":1660,"open":1509,"high":1509,"low":1661,"close":1532,"change":112,"percent_change":22,"volume":1662,"transactions":9,"vwap":1532},"2025-06-03",24.385,70600,{"date":1664,"open":234,"high":234,"low":1537,"close":1509,"change":575,"percent_change":1603,"volume":1665,"transactions":9,"vwap":1509},"2025-06-02",89500,{"date":1667,"open":234,"high":1461,"low":1452,"close":1444,"change":235,"percent_change":236,"volume":1668,"transactions":9,"vwap":1444},"2025-05-30",99600,{"date":1670,"open":1423,"high":1607,"low":1423,"close":1419,"change":338,"percent_change":338,"volume":1671,"transactions":9,"vwap":1419},"2025-05-29",111900,{"date":1673,"open":1409,"high":1436,"low":1674,"close":1419,"change":338,"percent_change":338,"volume":1675,"transactions":9,"vwap":1419},"2025-05-28",24.535,202700,{"date":1677,"open":1456,"high":1436,"low":1445,"close":1419,"change":279,"percent_change":1514,"volume":1678,"transactions":9,"vwap":1419},"2025-05-27",359600,{"date":1680,"open":1423,"high":1423,"low":1681,"close":234,"change":1212,"percent_change":1213,"volume":1682,"transactions":9,"vwap":234},"2025-05-23",24.465,29100,{"date":1684,"open":1435,"high":1435,"low":1502,"close":1685,"change":1169,"percent_change":575,"volume":1686,"transactions":9,"vwap":1685},"2025-05-22",24.455,166900,{"date":1688,"open":1402,"high":1402,"low":1509,"close":1452,"change":329,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1452},"2025-05-21",-0.61,189500,{"date":1692,"open":1408,"high":1408,"low":1404,"close":1403,"change":112,"percent_change":22,"volume":1693,"transactions":9,"vwap":1403},"2025-05-20",76600,{"date":1695,"open":1402,"high":286,"low":1457,"close":1408,"change":355,"percent_change":246,"volume":1520,"transactions":9,"vwap":1408},"2025-05-19",{"date":1697,"open":1620,"high":254,"low":1436,"close":1620,"change":262,"percent_change":263,"volume":1698,"transactions":9,"vwap":1620},"2025-05-16",204000,{"date":1700,"open":1413,"high":1620,"low":245,"close":1584,"change":696,"percent_change":1398,"volume":1701,"transactions":9,"vwap":1584},"2025-05-15",102800,{"date":1703,"open":1584,"high":1584,"low":234,"close":1456,"change":271,"percent_change":272,"volume":1704,"transactions":9,"vwap":1456},"2025-05-14",75700,{"date":1706,"open":1409,"high":1599,"low":1707,"close":1408,"change":553,"percent_change":554,"volume":1481,"transactions":9,"vwap":1408},"2025-05-13",24.543,{"date":1709,"open":1413,"high":1419,"low":1461,"close":1419,"change":1053,"percent_change":262,"volume":1710,"transactions":9,"vwap":1419},"2025-05-12",91000,{"date":1712,"open":1417,"high":1417,"low":1413,"close":1571,"change":1064,"percent_change":107,"volume":1713,"transactions":9,"vwap":1571},"2025-05-09",35200,{"date":1715,"open":293,"high":293,"low":1404,"close":1413,"change":305,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1413},"2025-05-08",-0.32,150200,{"date":1719,"open":1419,"high":1584,"low":234,"close":1584,"change":107,"percent_change":495,"volume":1720,"transactions":9,"vwap":1584},"2025-05-07",71000,{"date":1722,"open":1409,"high":1419,"low":1452,"close":1419,"change":188,"percent_change":468,"volume":1723,"transactions":9,"vwap":1419},"2025-05-06",40000,{"date":1725,"open":1402,"high":1402,"low":1457,"close":1404,"change":304,"percent_change":305,"volume":1726,"transactions":9,"vwap":1404},"2025-05-05",65300,{"date":1728,"open":1413,"high":1419,"low":234,"close":1402,"change":1729,"percent_change":329,"volume":1730,"transactions":9,"vwap":1402},"2025-05-02",-0.038,117100,{"date":1732,"open":254,"high":254,"low":1419,"close":1733,"change":1734,"percent_change":1735,"volume":1662,"transactions":9,"vwap":1733},"2025-05-01",24.608,-0.052,-0.21,{"date":1737,"open":1402,"high":1584,"low":1404,"close":1584,"change":513,"percent_change":514,"volume":1738,"transactions":9,"vwap":1584},"2025-04-30",102500,{"date":1740,"open":1404,"high":1436,"low":1423,"close":1409,"change":513,"percent_change":1437,"volume":1741,"transactions":9,"vwap":1409},"2025-04-29",216700,{"date":1743,"open":245,"high":1404,"low":1744,"close":245,"change":112,"percent_change":22,"volume":1745,"transactions":9,"vwap":245},"2025-04-28",24.516,153600,{"date":1747,"open":1404,"high":1404,"low":1748,"close":1445,"change":263,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1445},"2025-04-25",24.489,0.33,95100,{"date":1752,"open":1536,"high":245,"low":1502,"close":1484,"change":696,"percent_change":1398,"volume":1753,"transactions":9,"vwap":1484},"2025-04-24",429800,{"date":1755,"open":223,"high":1436,"low":1518,"close":1524,"change":685,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1524},"2025-04-23",0.62,491000,{"date":179,"open":213,"high":213,"low":1759,"close":225,"change":271,"percent_change":1223,"volume":1760,"transactions":9,"vwap":225},24.1,300000]