[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGHY":3,"homepage-market-summary":29,"stock-historical-CGHY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGHY","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 High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.619,1.3716,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.41,24.46,24.5,24.39,0.02,0.08,77686.8456,25.64,24.25,37057.08760879681,11.5,320,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.5,36428,11656925.989808,-3.15,"2025-06-26",[180,183,191,198,206,216,226,237,247,258,268,276,285,292,300,308,318,328,338,347,357,365,373,381,390,400,410,416,423,431,437,444,455,461,468,476,486,492,498,506,513,520,527,537,546,554,562,571,580,586,592,599,607,612,619,626,633,640,644,651,656,660,663,666,670,674,677,680,685,692,699,704,710,715,720,724,728,735,738,742,745,748,752,756,758,761,764,768,773,781,785,790,793,797,802,808,811,815,818,823,825,828,831,834,837,840,844,849,852,856,859,863,866,870,874,877,881,885,888,890,893,897,900,906,913,917,922,929,932,937,943,950,956,961,965,970,977,980,985,988,992,996,1002,1006,1009,1015,1020,1024,1027,1033,1037,1041,1048,1053,1058,1064,1069,1073,1079,1083,1089,1094,1097,1102,1107,1109,1112,1114,1117,1120,1123,1126,1130,1133,1138,1142,1145,1147,1152,1155,1158,1162,1165,1168,1170,1173,1176,1179,1183,1185,1187,1190,1193,1195,1199,1202,1205,1208,1210,1213,1216,1219,1223,1227,1233,1236,1238,1240,1244,1247,1252,1254,1256,1260,1263,1265,1267,1270,1273,1277,1280,1284,1287,1290,1292,1297,1301,1303,1305,1310,1313,1316,1322,1326,1330,1333,1335,1339,1344,1347,1354,1356,1359,1361,1363,1365,1369,1372,1374,1376,1379,1382,1384,1388,1392,1396,1398,1403,1405,1407,1409,1412,1415,1417,1420,1422,1424,1428,1430,1432,1435,1438,1440,1443,1445,1447,1449,1453,1457,1460,1464,1466,1469,1471,1473,1476,1480,1482,1484,1486,1488,1492,1494,1496,1499,1501,1505,1507,1512,1514,1517,1519,1521,1523,1525,1528,1530,1533,1536,1538,1540,1542,1544,1547,1549,1553,1556,1560,1563,1565],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},443,24.4258,{"date":184,"open":185,"high":17,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.38,0.01,0.04,35738.0425,199,24.3232,{"date":192,"open":193,"high":18,"low":185,"close":185,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",24.43,0,43445.4589,244,24.4148,{"date":199,"open":19,"high":19,"low":200,"close":185,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",24.37,-0.16,-0.65,28997.9316,163,24.399,{"date":207,"open":208,"high":209,"low":210,"close":208,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",24.54,24.5828,24.538,-0.11,-0.45,19506.6185,140,24.5539,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",24.71,24.601,24.65,-0.042,-0.17,25366.3431,218,24.6447,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",24.69,24.7294,24.68,24.692,-0.048,-0.19,51926.1262,251,24.6954,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",24.86,24.72,24.74,-0.1787,-0.72,44117.5243,202,24.758,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",24.93,24.96,24.9,24.9187,-0.0163,-0.07,28298.1293,150,24.9335,{"date":259,"open":251,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",24.97,24.89,24.935,0.065,0.26,22231.2409,119,24.9248,{"date":269,"open":261,"high":251,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",24.87,-0.0743,-0.3,15102.2949,108,24.8833,{"date":277,"open":278,"high":279,"low":261,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":50,"vwap":284},"2026-09-17",24.92,25.03,24.9443,0.1043,0.42,42621.2409,24.9678,{"date":286,"open":287,"high":278,"low":288,"close":288,"change":194,"percent_change":194,"volume":289,"transactions":290,"vwap":291},"2026-09-16",24.8798,24.84,19885.7129,183,24.8938,{"date":293,"open":294,"high":270,"low":295,"close":288,"change":296,"percent_change":233,"volume":297,"transactions":298,"vwap":299},"2026-09-15",24.865,24.83,-0.0467,19402.3579,127,24.849,{"date":301,"open":302,"high":302,"low":239,"close":303,"change":304,"percent_change":233,"volume":305,"transactions":306,"vwap":307},"2026-09-14",24.94,24.8867,-0.0469,19107.182643,158,24.8903,{"date":309,"open":310,"high":311,"low":249,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",24.9799,24.9936,24.9336,0.0072,0.03,25387.2378,153,24.9546,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",24.95,24.9862,24.9264,-0.0938,-0.37,26112.5958,130,24.9574,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":201,"volume":335,"transactions":336,"vwap":337},"2026-09-09",25.0589,25.06,25.01,25.0202,-0.0398,41215.6911,238,25.044,{"date":339,"open":340,"high":341,"low":331,"close":331,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",25.07,25.09,-0.035,-0.14,16375.9008,113,25.08,{"date":348,"open":349,"high":350,"low":340,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",25.0771,25.1,25.095,-0.005,-0.02,24007.7588,145,25.0876,{"date":358,"open":359,"high":360,"low":346,"close":350,"change":361,"percent_change":362,"volume":363,"transactions":355,"vwap":364},"2026-09-03",25.1022,25.11,0.025,0.1,23875.5531,25.0976,{"date":366,"open":367,"high":341,"low":367,"close":368,"change":369,"percent_change":-6,"volume":370,"transactions":371,"vwap":372},"2026-09-02",25.065,25.075,-0.0003,18099.8171,155,25.0786,{"date":374,"open":375,"high":375,"low":368,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":245,"vwap":380},"2026-09-01",25.13,25.0753,-0.0697,-0.28,18625.5191,25.1017,{"date":382,"open":383,"high":383,"low":360,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",25.19,25.145,-0.1,-0.4,119108.579402,228,25.1136,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",25.34,25.24,25.245,-0.085,-0.34,55821.6851,133,25.2677,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":111,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",25.3,25.3591,25.2995,25.33,-0.04,43394.597575,181,25.3138,{"date":411,"open":412,"high":392,"low":412,"close":392,"change":186,"percent_change":187,"volume":413,"transactions":414,"vwap":415},"2026-08-26",25.26,29604.1011,165,25.3071,{"date":417,"open":402,"high":405,"low":412,"close":405,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",0.085,0.34,37416.9361,178,25.2986,{"date":424,"open":425,"high":425,"low":426,"close":394,"change":427,"percent_change":428,"volume":429,"transactions":371,"vwap":430},"2026-08-24",25.27,25.21,-0.015,-0.06,32766.6961,25.2915,{"date":432,"open":433,"high":412,"low":433,"close":412,"change":186,"percent_change":187,"volume":434,"transactions":435,"vwap":436},"2026-08-21",25.22,20754.0755,169,25.2467,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":427,"percent_change":428,"volume":441,"transactions":442,"vwap":443},"2026-08-20",25.18,25.25,22436.0655,136,25.2342,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",25.23,25.29,25.2252,25.265,0.035,0.14,44003.9475,223,25.2726,{"date":456,"open":383,"high":446,"low":457,"close":446,"change":194,"percent_change":194,"volume":458,"transactions":459,"vwap":460},"2026-08-18",25.185,38992.2256,302,25.2126,{"date":462,"open":393,"high":425,"low":426,"close":446,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",-0.045,-0.18,186477.9475,332,25.2451,{"date":469,"open":470,"high":447,"low":440,"close":471,"change":472,"percent_change":254,"volume":473,"transactions":474,"vwap":475},"2026-08-14",25.2611,25.275,-0.0178,50950.3506,162,25.2558,{"date":477,"open":447,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",25.335,25.255,25.2928,0.0478,0.19,53185.216,225,25.3087,{"date":487,"open":425,"high":447,"low":433,"close":394,"change":488,"percent_change":21,"volume":489,"transactions":490,"vwap":491},"2026-08-12",0.005,38867.53,246,25.2513,{"date":493,"open":393,"high":412,"low":383,"close":393,"change":314,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",0.12,50028.972,402,25.2213,{"date":499,"open":425,"high":425,"low":500,"close":426,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",25.1801,-0.09,-0.36,58654.216,549,25.2087,{"date":507,"open":425,"high":402,"low":508,"close":402,"change":509,"percent_change":282,"volume":510,"transactions":511,"vwap":512},"2026-08-07",25.215,0.105,59550.569,479,25.262,{"date":514,"open":515,"high":515,"low":439,"close":516,"change":342,"percent_change":343,"volume":517,"transactions":518,"vwap":519},"2026-08-06",25.28,25.195,51498.3988,129,25.1837,{"date":521,"open":522,"high":393,"low":522,"close":446,"change":523,"percent_change":186,"volume":524,"transactions":525,"vwap":526},"2026-08-05",25.14,0.0015,171564.6072,128,25.2242,{"date":528,"open":529,"high":440,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",25.2,25.1691,25.2285,0.0785,0.31,15690.293,154,25.2215,{"date":538,"open":522,"high":539,"low":350,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",25.1899,25.15,0.05,0.2,42787.216,368,25.1463,{"date":547,"open":548,"high":548,"low":549,"close":350,"change":343,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",25.12,25.05,-0.55,23656.2193,161,25.0847,{"date":555,"open":556,"high":393,"low":557,"close":393,"change":558,"percent_change":264,"volume":559,"transactions":560,"vwap":561},"2026-07-30",25.17,25.16,0.066,17132.3856,210,25.208,{"date":563,"open":564,"high":529,"low":522,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",25.165,25.174,-0.031,-0.12,23020.0606,177,25.1751,{"date":572,"open":573,"high":433,"low":574,"close":575,"change":187,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",25.1662,25.1401,25.205,0.16,18081.0796,192,25.1964,{"date":581,"open":439,"high":582,"low":564,"close":564,"change":194,"percent_change":194,"volume":583,"transactions":584,"vwap":585},"2026-07-27",25.1984,19882.9852,143,25.1736,{"date":587,"open":383,"high":426,"low":588,"close":564,"change":314,"percent_change":494,"volume":589,"transactions":590,"vwap":591},"2026-07-24",25.1301,20362.4923,164,25.1681,{"date":593,"open":529,"high":529,"low":594,"close":595,"change":385,"percent_change":386,"volume":596,"transactions":597,"vwap":598},"2026-07-23",25.1109,25.135,18017.379188,115,25.1435,{"date":600,"open":446,"high":601,"low":446,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":442,"vwap":606},"2026-07-22",25.2799,25.235,-0.055,-0.22,18152.6903,25.238,{"date":608,"open":609,"high":402,"low":393,"close":447,"change":194,"percent_change":194,"volume":610,"transactions":484,"vwap":611},"2026-07-21",25.2418,24018.4743,25.2664,{"date":613,"open":614,"high":614,"low":615,"close":447,"change":352,"percent_change":353,"volume":616,"transactions":617,"vwap":618},"2026-07-20",25.4,25.2509,50095.6247,201,25.2932,{"date":620,"open":402,"high":621,"low":447,"close":622,"change":623,"percent_change":343,"volume":624,"transactions":414,"vwap":625},"2026-07-17",25.32,25.295,-0.0347,14383.4395,25.3068,{"date":627,"open":471,"high":405,"low":471,"close":628,"change":629,"percent_change":406,"volume":630,"transactions":631,"vwap":632},"2026-07-16",25.3297,-0.0103,39014.7235,353,25.3113,{"date":634,"open":471,"high":635,"low":471,"close":392,"change":106,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-15",25.35,0.24,22806.3317,197,25.3153,{"date":641,"open":515,"high":447,"low":394,"close":515,"change":187,"percent_change":576,"volume":642,"transactions":421,"vwap":643},"2026-07-14",115341.4172,25.2703,{"date":645,"open":412,"high":646,"low":426,"close":393,"change":428,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-13",25.2681,-0.24,35276.3375,326,25.2434,{"date":652,"open":405,"high":405,"low":515,"close":402,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":402},"2026-07-10",-0.05,-0.2,54900,{"date":657,"open":658,"high":635,"low":515,"close":635,"change":541,"percent_change":542,"volume":659,"transactions":9,"vwap":635},"2026-07-09",25.31,34600,{"date":661,"open":402,"high":621,"low":440,"close":402,"change":111,"percent_change":406,"volume":662,"transactions":9,"vwap":402},"2026-07-08",43700,{"date":664,"open":658,"high":405,"low":402,"close":658,"change":653,"percent_change":654,"volume":665,"transactions":9,"vwap":658},"2026-07-07",10400,{"date":667,"open":405,"high":668,"low":405,"close":668,"change":187,"percent_change":576,"volume":669,"transactions":9,"vwap":668},"2026-07-06",25.36,20400,{"date":671,"open":635,"high":668,"low":672,"close":621,"change":194,"percent_change":194,"volume":673,"transactions":9,"vwap":621},"2026-07-02",25.305,22200,{"date":675,"open":515,"high":392,"low":515,"close":621,"change":111,"percent_change":406,"volume":676,"transactions":9,"vwap":621},"2026-07-01",37400,{"date":678,"open":658,"high":668,"low":672,"close":405,"change":186,"percent_change":187,"volume":679,"transactions":9,"vwap":405},"2026-06-30",174500,{"date":681,"open":402,"high":621,"low":412,"close":621,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":621},"2026-06-29",-0.065,-0.26,46300,{"date":686,"open":668,"high":687,"low":688,"close":689,"change":690,"percent_change":385,"volume":691,"transactions":9,"vwap":689},"2026-06-26",25.41,25.345,25.385,-0.025,19600,{"date":693,"open":694,"high":695,"low":696,"close":687,"change":697,"percent_change":482,"volume":698,"transactions":9,"vwap":687},"2026-06-25",25.38,25.44,25.37,0.047,386600,{"date":700,"open":694,"high":687,"low":668,"close":701,"change":702,"percent_change":653,"volume":703,"transactions":9,"vwap":701},"2026-06-24",25.363,-0.012,39000,{"date":705,"open":696,"high":706,"low":478,"close":707,"change":353,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-23",25.39,25.375,-0.08,37600,{"date":711,"open":687,"high":712,"low":696,"close":713,"change":353,"percent_change":708,"volume":714,"transactions":9,"vwap":713},"2026-06-22",25.42,25.395,21000,{"date":716,"open":687,"high":717,"low":706,"close":718,"change":541,"percent_change":542,"volume":719,"transactions":9,"vwap":718},"2026-06-18",25.43,25.415,19200,{"date":721,"open":712,"high":695,"low":722,"close":722,"change":463,"percent_change":464,"volume":723,"transactions":9,"vwap":722},"2026-06-17",25.365,14800,{"date":725,"open":726,"high":726,"low":706,"close":687,"change":427,"percent_change":428,"volume":727,"transactions":9,"vwap":687},"2026-06-16",25.46,12300,{"date":729,"open":717,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-15",25.45,25.425,0.055,0.22,12900,{"date":736,"open":478,"high":614,"low":478,"close":696,"change":186,"percent_change":187,"volume":737,"transactions":9,"vwap":696},"2026-06-12",18300,{"date":739,"open":425,"high":696,"low":341,"close":668,"change":740,"percent_change":146,"volume":741,"transactions":9,"vwap":668},"2026-06-11",0.095,80200,{"date":743,"open":425,"high":658,"low":449,"close":449,"change":690,"percent_change":385,"volume":744,"transactions":9,"vwap":449},"2026-06-10",40800,{"date":746,"open":447,"high":392,"low":446,"close":447,"change":541,"percent_change":542,"volume":747,"transactions":9,"vwap":447},"2026-06-09",41000,{"date":749,"open":447,"high":622,"low":393,"close":393,"change":750,"percent_change":567,"volume":751,"transactions":9,"vwap":393},"2026-06-08",-0.03,23100,{"date":753,"open":405,"high":405,"low":412,"close":425,"change":754,"percent_change":212,"volume":755,"transactions":9,"vwap":425},"2026-06-05",-0.115,13400,{"date":757,"open":694,"high":706,"low":635,"close":689,"change":732,"percent_change":733,"volume":669,"transactions":9,"vwap":689},"2026-06-04",{"date":759,"open":405,"high":696,"low":621,"close":405,"change":428,"percent_change":647,"volume":760,"transactions":9,"vwap":405},"2026-06-03",12600,{"date":762,"open":696,"high":712,"low":722,"close":706,"change":427,"percent_change":428,"volume":763,"transactions":9,"vwap":706},"2026-06-02",15600,{"date":765,"open":402,"high":712,"low":402,"close":766,"change":427,"percent_change":428,"volume":767,"transactions":9,"vwap":766},"2026-06-01",25.405,44400,{"date":769,"open":668,"high":770,"low":668,"close":712,"change":501,"percent_change":771,"volume":772,"transactions":9,"vwap":712},"2026-05-29",25.429,-0.35,65800,{"date":774,"open":775,"high":776,"low":730,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-28",25.48,25.54,25.51,0.07,0.28,1505100,{"date":782,"open":783,"high":783,"low":718,"close":695,"change":21,"percent_change":22,"volume":784,"transactions":9,"vwap":695},"2026-05-27",25.47,14900,{"date":786,"open":726,"high":726,"low":614,"close":712,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":712},"2026-05-26",0.075,0.3,11200,{"date":791,"open":635,"high":635,"low":688,"close":688,"change":427,"percent_change":428,"volume":792,"transactions":9,"vwap":688},"2026-05-22",1600,{"date":794,"open":447,"high":668,"low":795,"close":668,"change":732,"percent_change":733,"volume":796,"transactions":9,"vwap":668},"2026-05-21",25.281,7400,{"date":798,"open":440,"high":672,"low":433,"close":672,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":672},"2026-05-20",0.103,0.41,6100,{"date":803,"open":529,"high":433,"low":439,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-19",25.202,-0.058,-0.23,9400,{"date":809,"open":425,"high":447,"low":393,"close":412,"change":406,"percent_change":201,"volume":810,"transactions":9,"vwap":412},"2026-05-18",7700,{"date":812,"open":402,"high":402,"low":813,"close":402,"change":501,"percent_change":771,"volume":814,"transactions":9,"vwap":402},"2026-05-15",25.283,7500,{"date":816,"open":694,"high":717,"low":694,"close":706,"change":450,"percent_change":451,"volume":817,"transactions":9,"vwap":706},"2026-05-14",21300,{"date":819,"open":820,"high":696,"low":478,"close":821,"change":488,"percent_change":21,"volume":822,"transactions":9,"vwap":821},"2026-05-13",25.359,25.355,4800,{"date":824,"open":405,"high":696,"low":405,"close":635,"change":690,"percent_change":385,"volume":814,"transactions":9,"vwap":635},"2026-05-12",{"date":826,"open":706,"high":614,"low":707,"close":707,"change":353,"percent_change":708,"volume":827,"transactions":9,"vwap":707},"2026-05-11",6500,{"date":829,"open":614,"high":614,"low":713,"close":713,"change":450,"percent_change":451,"volume":830,"transactions":9,"vwap":713},"2026-05-08",800,{"date":832,"open":614,"high":614,"low":635,"close":668,"change":428,"percent_change":647,"volume":833,"transactions":9,"vwap":668},"2026-05-07",10500,{"date":835,"open":689,"high":717,"low":689,"close":712,"change":106,"percent_change":636,"volume":836,"transactions":9,"vwap":712},"2026-05-06",15300,{"date":838,"open":447,"high":696,"low":447,"close":668,"change":778,"percent_change":779,"volume":839,"transactions":9,"vwap":668},"2026-05-05",24800,{"date":841,"open":402,"high":658,"low":393,"close":447,"change":842,"percent_change":604,"volume":843,"transactions":9,"vwap":447},"2026-05-04",-0.056,16300,{"date":845,"open":621,"high":722,"low":621,"close":846,"change":847,"percent_change":451,"volume":848,"transactions":9,"vwap":846},"2026-05-01",25.346,0.036,19400,{"date":850,"open":479,"high":658,"low":479,"close":658,"change":352,"percent_change":353,"volume":851,"transactions":9,"vwap":658},"2026-04-30",7800,{"date":853,"open":696,"high":696,"low":854,"close":854,"change":428,"percent_change":647,"volume":855,"transactions":9,"vwap":854},"2026-04-29",25.315,2600,{"date":857,"open":635,"high":707,"low":635,"close":707,"change":750,"percent_change":567,"volume":858,"transactions":9,"vwap":707},"2026-04-28",13900,{"date":860,"open":730,"high":730,"low":861,"close":766,"change":342,"percent_change":343,"volume":862,"transactions":9,"vwap":766},"2026-04-27",25.373,9200,{"date":864,"open":730,"high":726,"low":713,"close":695,"change":450,"percent_change":451,"volume":865,"transactions":9,"vwap":695},"2026-04-24",10100,{"date":867,"open":687,"high":730,"low":868,"close":766,"change":750,"percent_change":567,"volume":869,"transactions":9,"vwap":766},"2026-04-23",25.381,4600,{"date":871,"open":775,"high":775,"low":731,"close":872,"change":194,"percent_change":194,"volume":873,"transactions":9,"vwap":872},"2026-04-22",25.435,13000,{"date":875,"open":717,"high":730,"low":717,"close":872,"change":406,"percent_change":201,"volume":876,"transactions":9,"vwap":872},"2026-04-21",27300,{"date":878,"open":777,"high":777,"low":730,"close":879,"change":111,"percent_change":406,"volume":880,"transactions":9,"vwap":879},"2026-04-20",25.475,13200,{"date":882,"open":783,"high":883,"low":783,"close":884,"change":787,"percent_change":788,"volume":862,"transactions":9,"vwap":884},"2026-04-17",25.53,25.485,{"date":886,"open":706,"high":717,"low":689,"close":687,"change":427,"percent_change":428,"volume":887,"transactions":9,"vwap":687},"2026-04-16",14600,{"date":889,"open":783,"high":783,"low":614,"close":731,"change":194,"percent_change":194,"volume":755,"transactions":9,"vwap":731},"2026-04-15",{"date":891,"open":706,"high":717,"low":689,"close":731,"change":22,"percent_change":141,"volume":892,"transactions":9,"vwap":731},"2026-04-14",135700,{"date":894,"open":447,"high":688,"low":895,"close":688,"change":187,"percent_change":576,"volume":896,"transactions":9,"vwap":688},"2026-04-13",25.272,3400,{"date":898,"open":635,"high":668,"low":402,"close":672,"change":682,"percent_change":683,"volume":899,"transactions":9,"vwap":672},"2026-04-10",6800,{"date":901,"open":392,"high":902,"low":447,"close":696,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":696},"2026-04-09",25.377,0.058,0.23,5600,{"date":907,"open":635,"high":908,"low":447,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-08",25.357,25.312,0.117,0.46,28900,{"date":914,"open":557,"high":516,"low":375,"close":516,"change":915,"percent_change":362,"volume":916,"transactions":9,"vwap":516},"2026-04-07",0.026,6400,{"date":918,"open":439,"high":383,"low":557,"close":919,"change":920,"percent_change":22,"volume":921,"transactions":9,"vwap":919},"2026-04-06",25.169,0.021,13500,{"date":923,"open":924,"high":556,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-02",25.040001,25.148,0.033,0.13,21100,{"date":930,"open":360,"high":557,"low":340,"close":931,"change":106,"percent_change":636,"volume":876,"transactions":9,"vwap":931},"2026-04-01",25.115,{"date":933,"open":250,"high":340,"low":250,"close":934,"change":935,"percent_change":936,"volume":827,"transactions":9,"vwap":934},"2026-03-31",25.055,0.215,0.87,{"date":938,"open":939,"high":251,"low":295,"close":288,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":288},"2026-03-30",24.895,-0.038,-0.15,8600,{"date":944,"open":261,"high":249,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-03-27",24.85,24.878,-0.073,-0.29,29400,{"date":951,"open":952,"high":340,"low":320,"close":953,"change":954,"percent_change":955,"volume":862,"transactions":9,"vwap":953},"2026-03-26",25.059999,24.951,-0.153,-0.61,{"date":957,"open":557,"high":557,"low":958,"close":958,"change":959,"percent_change":264,"volume":960,"transactions":9,"vwap":958},"2026-03-25",25.104,0.064,2500,{"date":962,"open":952,"high":346,"low":963,"close":924,"change":603,"percent_change":604,"volume":964,"transactions":9,"vwap":924},"2026-03-24",25.014999,6900,{"date":966,"open":952,"high":360,"low":952,"close":967,"change":910,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-03-23",25.094999,0.47,4400,{"date":971,"open":972,"high":972,"low":302,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-20",25.084999,24.978,-0.142,-0.57,16700,{"date":978,"open":979,"high":548,"low":979,"close":548,"change":186,"percent_change":187,"volume":822,"transactions":9,"vwap":548},"2026-03-19",25.049999,{"date":981,"open":433,"high":433,"low":360,"close":360,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":360},"2026-03-18",-0.095,-0.38,7200,{"date":986,"open":557,"high":433,"low":557,"close":575,"change":787,"percent_change":788,"volume":987,"transactions":9,"vwap":575},"2026-03-17",7000,{"date":989,"open":384,"high":384,"low":990,"close":375,"change":418,"percent_change":419,"volume":991,"transactions":9,"vwap":375},"2026-03-16",25.125,11500,{"date":993,"open":990,"high":595,"low":994,"close":994,"change":805,"percent_change":806,"volume":995,"transactions":9,"vwap":994},"2026-03-13",25.045,10000,{"date":997,"open":515,"high":515,"low":350,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-12",25.103,-0.127,-0.5,12700,{"date":1003,"open":425,"high":515,"low":1004,"close":446,"change":406,"percent_change":201,"volume":1005,"transactions":9,"vwap":446},"2026-03-11",25.225,42000,{"date":1007,"open":658,"high":635,"low":440,"close":425,"change":567,"percent_change":1008,"volume":942,"transactions":9,"vwap":425},"2026-03-10",-0.47,{"date":1010,"open":564,"high":1011,"low":564,"close":706,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":706},"2026-03-09",25.57,0.217,0.86,2246700,{"date":1016,"open":529,"high":440,"low":522,"close":1017,"change":1018,"percent_change":1019,"volume":880,"transactions":9,"vwap":1017},"2026-03-06",25.173,-0.117,-0.46,{"date":1021,"open":392,"high":392,"low":447,"close":447,"change":1022,"percent_change":396,"volume":1023,"transactions":9,"vwap":447},"2026-03-05",-0.087,2100,{"date":1025,"open":635,"high":902,"low":635,"close":902,"change":361,"percent_change":362,"volume":1026,"transactions":9,"vwap":902},"2026-03-04",2400,{"date":1028,"open":447,"high":1029,"low":425,"close":1030,"change":1031,"percent_change":222,"volume":1032,"transactions":9,"vwap":1030},"2026-03-03",25.399,25.352,-0.043,14500,{"date":1034,"open":687,"high":687,"low":1035,"close":713,"change":111,"percent_change":406,"volume":1036,"transactions":9,"vwap":713},"2026-03-02",25.339,3000,{"date":1038,"open":726,"high":726,"low":1039,"close":766,"change":1040,"percent_change":202,"volume":916,"transactions":9,"vwap":766},"2026-02-27",25.393,-0.166,{"date":1042,"open":1043,"high":1044,"low":883,"close":1045,"change":1046,"percent_change":494,"volume":1047,"transactions":9,"vwap":1045},"2026-02-26",25.58,25.6,25.571,0.031,19000,{"date":1049,"open":1050,"high":1043,"low":1050,"close":776,"change":1051,"percent_change":482,"volume":1052,"transactions":9,"vwap":776},"2026-02-25",25.52,0.049,9000,{"date":1054,"open":1055,"high":1055,"low":884,"close":1056,"change":1057,"percent_change":211,"volume":964,"transactions":9,"vwap":1056},"2026-02-24",25.55,25.491,-0.028,{"date":1059,"open":24,"high":24,"low":1060,"close":1061,"change":1062,"percent_change":683,"volume":1063,"transactions":9,"vwap":1061},"2026-02-23",25.514,25.519,-0.067,20200,{"date":1065,"open":776,"high":1066,"low":883,"close":1067,"change":847,"percent_change":451,"volume":1068,"transactions":9,"vwap":1067},"2026-02-20",25.607,25.586,25500,{"date":1070,"open":883,"high":1071,"low":1050,"close":1055,"change":427,"percent_change":428,"volume":1072,"transactions":9,"vwap":1055},"2026-02-19",25.554,3100,{"date":1074,"open":1075,"high":1043,"low":1076,"close":1077,"change":903,"percent_change":904,"volume":1078,"transactions":9,"vwap":1077},"2026-02-18",25.509,25.505,25.565,3500,{"date":1080,"open":883,"high":883,"low":775,"close":1081,"change":842,"percent_change":604,"volume":1082,"transactions":9,"vwap":1081},"2026-02-17",25.507,10800,{"date":1084,"open":1085,"high":1043,"low":884,"close":1086,"change":1087,"percent_change":451,"volume":1088,"transactions":9,"vwap":1086},"2026-02-13",25.5,25.563,0.037,13700,{"date":1090,"open":1050,"high":1055,"low":1085,"close":1091,"change":1092,"percent_change":21,"volume":1093,"transactions":9,"vwap":1091},"2026-02-12",25.526,0.006,16800,{"date":1095,"open":1050,"high":776,"low":1096,"close":1050,"change":314,"percent_change":494,"volume":784,"transactions":9,"vwap":1050},"2026-02-11",25.508,{"date":1098,"open":1050,"high":1050,"low":783,"close":1099,"change":1100,"percent_change":187,"volume":1101,"transactions":9,"vwap":1099},"2026-02-10",25.49,0.009,7600,{"date":1103,"open":726,"high":777,"low":695,"close":1104,"change":1105,"percent_change":636,"volume":1106,"transactions":9,"vwap":1104},"2026-02-09",25.481,0.061,4700,{"date":1108,"open":717,"high":717,"low":614,"close":712,"change":732,"percent_change":733,"volume":810,"transactions":9,"vwap":712},"2026-02-06",{"date":1110,"open":694,"high":706,"low":722,"close":722,"change":194,"percent_change":194,"volume":1111,"transactions":9,"vwap":722},"2026-02-05",3300,{"date":1113,"open":392,"high":696,"low":405,"close":722,"change":353,"percent_change":708,"volume":916,"transactions":9,"vwap":722},"2026-02-04",{"date":1115,"open":687,"high":712,"low":694,"close":689,"change":194,"percent_change":194,"volume":1116,"transactions":9,"vwap":689},"2026-02-03",5400,{"date":1118,"open":696,"high":706,"low":635,"close":689,"change":427,"percent_change":428,"volume":1119,"transactions":9,"vwap":689},"2026-02-02",5800,{"date":1121,"open":707,"high":614,"low":696,"close":614,"change":708,"percent_change":1122,"volume":862,"transactions":9,"vwap":614},"2026-01-30",-0.31,{"date":1124,"open":775,"high":1099,"low":783,"close":775,"change":750,"percent_change":567,"volume":1125,"transactions":9,"vwap":775},"2026-01-29",13800,{"date":1127,"open":775,"high":1128,"low":775,"close":777,"change":488,"percent_change":21,"volume":1129,"transactions":9,"vwap":777},"2026-01-28",25.515,5700,{"date":1131,"open":1060,"high":1060,"low":1076,"close":1076,"change":1132,"percent_change":406,"volume":1026,"transactions":9,"vwap":1076},"2026-01-27",-0.011,{"date":1134,"open":1055,"high":1055,"low":1135,"close":1135,"change":1136,"percent_change":406,"volume":1137,"transactions":9,"vwap":1135},"2026-01-26",25.516,-0.009,4300,{"date":1139,"open":1055,"high":1055,"low":1140,"close":1141,"change":194,"percent_change":194,"volume":921,"transactions":9,"vwap":1141},"2026-01-23",25.518,25.525,{"date":1143,"open":1144,"high":776,"low":1050,"close":1141,"change":541,"percent_change":542,"volume":921,"transactions":9,"vwap":1141},"2026-01-22",25.532,{"date":1146,"open":695,"high":775,"low":695,"close":879,"change":194,"percent_change":194,"volume":969,"transactions":9,"vwap":879},"2026-01-21",{"date":1148,"open":695,"high":1149,"low":1150,"close":879,"change":427,"percent_change":428,"volume":1151,"transactions":9,"vwap":879},"2026-01-20",25.59,25.439,43000,{"date":1153,"open":1050,"high":1050,"low":775,"close":1099,"change":342,"percent_change":343,"volume":1154,"transactions":9,"vwap":1099},"2026-01-16",35500,{"date":1156,"open":1157,"high":776,"low":1157,"close":1141,"change":361,"percent_change":362,"volume":905,"transactions":9,"vwap":1141},"2026-01-15",25.494,{"date":1159,"open":775,"high":777,"low":775,"close":1085,"change":1160,"percent_change":106,"volume":1161,"transactions":9,"vwap":1085},"2026-01-14",0.015,5200,{"date":1163,"open":879,"high":1099,"low":879,"close":884,"change":361,"percent_change":362,"volume":1164,"transactions":9,"vwap":884},"2026-01-13",8400,{"date":1166,"open":731,"high":783,"low":731,"close":726,"change":21,"percent_change":22,"volume":1167,"transactions":9,"vwap":726},"2026-01-12",9100,{"date":1169,"open":695,"high":730,"low":695,"close":695,"change":21,"percent_change":22,"volume":1078,"transactions":9,"vwap":695},"2026-01-09",{"date":1171,"open":712,"high":712,"low":694,"close":712,"change":194,"percent_change":194,"volume":1172,"transactions":9,"vwap":712},"2026-01-08",8000,{"date":1174,"open":712,"high":712,"low":718,"close":712,"change":690,"percent_change":385,"volume":1175,"transactions":9,"vwap":712},"2026-01-07",6700,{"date":1177,"open":687,"high":730,"low":614,"close":1178,"change":263,"percent_change":264,"volume":673,"transactions":9,"vwap":1178},"2026-01-06",25.445,{"date":1180,"open":635,"high":1181,"low":635,"close":694,"change":361,"percent_change":362,"volume":1182,"transactions":9,"vwap":694},"2026-01-05",25.384,5500,{"date":1184,"open":392,"high":668,"low":392,"close":821,"change":352,"percent_change":353,"volume":905,"transactions":9,"vwap":821},"2026-01-02",{"date":1186,"open":694,"high":694,"low":1030,"close":668,"change":194,"percent_change":194,"volume":1172,"transactions":9,"vwap":668},"2025-12-31",{"date":1188,"open":668,"high":694,"low":392,"close":668,"change":1160,"percent_change":106,"volume":1189,"transactions":9,"vwap":668},"2025-12-30",5100,{"date":1191,"open":402,"high":688,"low":402,"close":688,"change":427,"percent_change":428,"volume":1192,"transactions":9,"vwap":688},"2025-12-29",7100,{"date":1194,"open":635,"high":722,"low":635,"close":668,"change":488,"percent_change":21,"volume":822,"transactions":9,"vwap":668},"2025-12-26",{"date":1196,"open":658,"high":730,"low":658,"close":821,"change":395,"percent_change":1197,"volume":1198,"transactions":9,"vwap":821},"2025-12-24",-0.33,23800,{"date":1200,"open":730,"high":730,"low":614,"close":695,"change":1160,"percent_change":106,"volume":1201,"transactions":9,"vwap":695},"2025-12-23",14200,{"date":1203,"open":712,"high":717,"low":712,"close":731,"change":488,"percent_change":21,"volume":1204,"transactions":9,"vwap":731},"2025-12-22",1900,{"date":1206,"open":687,"high":717,"low":687,"close":712,"change":1160,"percent_change":106,"volume":1207,"transactions":9,"vwap":712},"2025-12-19",12100,{"date":1209,"open":687,"high":687,"low":766,"close":766,"change":1160,"percent_change":106,"volume":916,"transactions":9,"vwap":766},"2025-12-18",{"date":1211,"open":687,"high":687,"low":694,"close":706,"change":186,"percent_change":187,"volume":1212,"transactions":9,"vwap":706},"2025-12-17",10900,{"date":1214,"open":694,"high":694,"low":694,"close":694,"change":111,"percent_change":406,"volume":1215,"transactions":9,"vwap":694},"2025-12-16",1100,{"date":1217,"open":712,"high":712,"low":694,"close":706,"change":1218,"percent_change":21,"volume":1189,"transactions":9,"vwap":706},"2025-12-15",0.004,{"date":1220,"open":694,"high":614,"low":696,"close":1221,"change":1222,"percent_change":254,"volume":760,"transactions":9,"vwap":1221},"2025-12-12",25.386,-0.019,{"date":1224,"open":687,"high":687,"low":706,"close":766,"change":1225,"percent_change":106,"volume":1226,"transactions":9,"vwap":766},"2025-12-11",0.014,2700,{"date":1228,"open":1229,"high":614,"low":1229,"close":1230,"change":1231,"percent_change":542,"volume":1232,"transactions":9,"vwap":1230},"2025-12-10",25.321,25.391,0.051,17700,{"date":1234,"open":392,"high":392,"low":392,"close":392,"change":690,"percent_change":385,"volume":1235,"transactions":9,"vwap":392},"2025-12-09",200,{"date":1237,"open":902,"high":694,"low":668,"close":722,"change":750,"percent_change":567,"volume":1111,"transactions":9,"vwap":722},"2025-12-08",{"date":1239,"open":713,"high":687,"low":706,"close":713,"change":352,"percent_change":353,"volume":995,"transactions":9,"vwap":713},"2025-12-05",{"date":1241,"open":614,"high":1242,"low":614,"close":614,"change":750,"percent_change":567,"volume":1243,"transactions":9,"vwap":614},"2025-12-04",25.406,3200,{"date":1245,"open":706,"high":883,"low":706,"close":717,"change":361,"percent_change":362,"volume":1246,"transactions":9,"vwap":717},"2025-12-03",8500,{"date":1248,"open":694,"high":1249,"low":1250,"close":766,"change":732,"percent_change":733,"volume":1251,"transactions":9,"vwap":766},"2025-12-02",25.437,25.356,30600,{"date":1253,"open":694,"high":694,"low":392,"close":635,"change":690,"percent_change":385,"volume":1167,"transactions":9,"vwap":635},"2025-12-01",{"date":1255,"open":854,"high":706,"low":854,"close":707,"change":708,"percent_change":1122,"volume":830,"transactions":9,"vwap":707},"2025-11-28",{"date":1257,"open":687,"high":775,"low":687,"close":1258,"change":361,"percent_change":362,"volume":1259,"transactions":9,"vwap":1258},"2025-11-26",25.455,4500,{"date":1261,"open":635,"high":717,"low":635,"close":717,"change":494,"percent_change":968,"volume":1262,"transactions":9,"vwap":717},"2025-11-25",15100,{"date":1264,"open":402,"high":405,"low":515,"close":658,"change":187,"percent_change":576,"volume":1189,"transactions":9,"vwap":658},"2025-11-24",{"date":1266,"open":479,"high":425,"low":440,"close":425,"change":21,"percent_change":22,"volume":1023,"transactions":9,"vwap":425},"2025-11-21",{"date":1268,"open":392,"high":392,"low":393,"close":440,"change":194,"percent_change":194,"volume":1269,"transactions":9,"vwap":440},"2025-11-20",12500,{"date":1271,"open":515,"high":515,"low":1004,"close":440,"change":541,"percent_change":542,"volume":1272,"transactions":9,"vwap":440},"2025-11-19",52300,{"date":1274,"open":1275,"high":529,"low":1275,"close":529,"change":111,"percent_change":406,"volume":1276,"transactions":9,"vwap":529},"2025-11-18",25.197,300,{"date":1278,"open":1279,"high":425,"low":426,"close":426,"change":750,"percent_change":567,"volume":796,"transactions":9,"vwap":426},"2025-11-17",25.268,{"date":1281,"open":446,"high":440,"low":446,"close":393,"change":1282,"percent_change":501,"volume":1283,"transactions":9,"vwap":393},"2025-11-14",-0.023,1400,{"date":1285,"open":854,"high":854,"low":394,"close":1286,"change":1062,"percent_change":683,"volume":1137,"transactions":9,"vwap":1286},"2025-11-13",25.263,{"date":1288,"open":635,"high":635,"low":658,"close":405,"change":111,"percent_change":406,"volume":1289,"transactions":9,"vwap":405},"2025-11-12",1200,{"date":1291,"open":1085,"high":1085,"low":392,"close":392,"change":194,"percent_change":194,"volume":969,"transactions":9,"vwap":392},"2025-11-11",{"date":1293,"open":1294,"high":392,"low":658,"close":392,"change":1295,"percent_change":1296,"volume":1072,"transactions":9,"vwap":392},"2025-11-10",25.313,0.09,0.36,{"date":1298,"open":1299,"high":440,"low":1299,"close":440,"change":111,"percent_change":406,"volume":1300,"transactions":9,"vwap":440},"2025-11-07",25.241,600,{"date":1302,"open":447,"high":447,"low":440,"close":412,"change":111,"percent_change":406,"volume":1259,"transactions":9,"vwap":412},"2025-11-06",{"date":1304,"open":515,"high":515,"low":446,"close":425,"change":186,"percent_change":187,"volume":869,"transactions":9,"vwap":425},"2025-11-05",{"date":1306,"open":393,"high":515,"low":393,"close":412,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":412},"2025-11-04",-0.054,-0.21,24100,{"date":1311,"open":706,"high":706,"low":1312,"close":1312,"change":842,"percent_change":604,"volume":665,"transactions":9,"vwap":1312},"2025-11-03",25.314,{"date":1314,"open":722,"high":706,"low":722,"close":696,"change":1040,"percent_change":202,"volume":1315,"transactions":9,"vwap":696},"2025-10-31",900,{"date":1317,"open":777,"high":1318,"low":777,"close":1319,"change":1320,"percent_change":233,"volume":1321,"transactions":9,"vwap":1319},"2025-10-30",25.56,25.536,-0.049,23900,{"date":1323,"open":1324,"high":1324,"low":1043,"close":1325,"change":690,"percent_change":385,"volume":810,"transactions":9,"vwap":1325},"2025-10-29",25.63,25.585,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1328,"change":21,"percent_change":22,"volume":855,"transactions":9,"vwap":1328},"2025-10-28",25.61,25.597,{"date":1331,"open":1149,"high":1149,"low":1332,"close":1149,"change":187,"percent_change":576,"volume":833,"transactions":9,"vwap":1149},"2025-10-27",25.569,{"date":1334,"open":1050,"high":1055,"low":1085,"close":1055,"change":106,"percent_change":636,"volume":822,"transactions":9,"vwap":1055},"2025-10-24",{"date":1336,"open":775,"high":1099,"low":695,"close":1099,"change":1337,"percent_change":576,"volume":1338,"transactions":9,"vwap":1099},"2025-10-23",0.041,4000,{"date":1340,"open":777,"high":777,"low":695,"close":1341,"change":1342,"percent_change":378,"volume":1343,"transactions":9,"vwap":1341},"2025-10-22",25.449,-0.071,10600,{"date":1345,"open":1055,"high":1055,"low":1050,"close":1050,"change":1132,"percent_change":406,"volume":1346,"transactions":9,"vwap":1050},"2025-10-21",12400,{"date":1348,"open":1099,"high":1055,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-10-20",25.421,25.531,0.111,0.44,65400,{"date":1355,"open":783,"high":783,"low":712,"close":712,"change":353,"percent_change":708,"volume":1106,"transactions":9,"vwap":712},"2025-10-17",{"date":1357,"open":1099,"high":777,"low":695,"close":695,"change":352,"percent_change":353,"volume":1358,"transactions":9,"vwap":695},"2025-10-16",27600,{"date":1360,"open":730,"high":730,"low":1178,"close":1178,"change":732,"percent_change":733,"volume":1023,"transactions":9,"vwap":1178},"2025-10-15",{"date":1362,"open":515,"high":706,"low":515,"close":706,"change":778,"percent_change":779,"volume":995,"transactions":9,"vwap":706},"2025-10-14",{"date":1364,"open":658,"high":635,"low":658,"close":621,"change":106,"percent_change":636,"volume":1129,"transactions":9,"vwap":621},"2025-10-13",{"date":1366,"open":668,"high":668,"low":412,"close":412,"change":1367,"percent_change":1368,"volume":964,"transactions":9,"vwap":412},"2025-10-10",-0.105,-0.41,{"date":1370,"open":706,"high":706,"low":1371,"close":722,"change":682,"percent_change":683,"volume":984,"transactions":9,"vwap":722},"2025-10-09",25.364,{"date":1373,"open":775,"high":775,"low":717,"close":717,"change":353,"percent_change":708,"volume":827,"transactions":9,"vwap":717},"2025-10-08",{"date":1375,"open":783,"high":783,"low":730,"close":730,"change":111,"percent_change":406,"volume":905,"transactions":9,"vwap":730},"2025-10-07",{"date":1377,"open":783,"high":783,"low":726,"close":726,"change":427,"percent_change":428,"volume":1378,"transactions":9,"vwap":726},"2025-10-06",700,{"date":1380,"open":879,"high":879,"low":879,"close":879,"change":488,"percent_change":21,"volume":1381,"transactions":9,"vwap":879},"2025-10-03",100,{"date":1383,"open":775,"high":775,"low":783,"close":783,"change":353,"percent_change":708,"volume":1300,"transactions":9,"vwap":783},"2025-10-02",{"date":1385,"open":726,"high":1099,"low":1386,"close":1099,"change":106,"percent_change":636,"volume":1387,"transactions":9,"vwap":1099},"2025-10-01",25.433,12200,{"date":1389,"open":712,"high":717,"low":1390,"close":717,"change":653,"percent_change":654,"volume":1391,"transactions":9,"vwap":717},"2025-09-30",25.419,2000,{"date":1393,"open":775,"high":775,"low":1394,"close":775,"change":428,"percent_change":806,"volume":1395,"transactions":9,"vwap":775},"2025-09-29",25.431,4900,{"date":1397,"open":776,"high":776,"low":776,"close":776,"change":314,"percent_change":494,"volume":1381,"transactions":9,"vwap":776},"2025-09-26",{"date":1399,"open":1050,"high":1400,"low":777,"close":777,"change":254,"percent_change":1401,"volume":1402,"transactions":9,"vwap":777},"2025-09-25",25.527,-0.27,3800,{"date":1404,"open":1324,"high":1324,"low":1043,"close":1043,"change":353,"percent_change":708,"volume":827,"transactions":9,"vwap":1043},"2025-09-24",{"date":1406,"open":1328,"high":1328,"low":1044,"close":1044,"change":194,"percent_change":194,"volume":1283,"transactions":9,"vwap":1044},"2025-09-23",{"date":1408,"open":1011,"high":1044,"low":1011,"close":1044,"change":194,"percent_change":194,"volume":1026,"transactions":9,"vwap":1044},"2025-09-22",{"date":1410,"open":1411,"high":1411,"low":1149,"close":1044,"change":361,"percent_change":362,"volume":1338,"transactions":9,"vwap":1044},"2025-09-19",25.62,{"date":1413,"open":1086,"high":1043,"low":1086,"close":1414,"change":450,"percent_change":451,"volume":1204,"transactions":9,"vwap":1414},"2025-09-18",25.575,{"date":1416,"open":1011,"high":1149,"low":776,"close":776,"change":750,"percent_change":567,"volume":801,"transactions":9,"vwap":776},"2025-09-17",{"date":1418,"open":1011,"high":1011,"low":1419,"close":1011,"change":186,"percent_change":187,"volume":1235,"transactions":9,"vwap":1011},"2025-09-16",25.567,{"date":1421,"open":776,"high":1318,"low":776,"close":1318,"change":541,"percent_change":542,"volume":1204,"transactions":9,"vwap":1318},"2025-09-15",{"date":1423,"open":1050,"high":883,"low":777,"close":777,"change":194,"percent_change":194,"volume":869,"transactions":9,"vwap":777},"2025-09-12",{"date":1425,"open":777,"high":1050,"low":1426,"close":777,"change":187,"percent_change":576,"volume":1427,"transactions":9,"vwap":777},"2025-09-11",25.504,2200,{"date":1429,"open":1099,"high":1099,"low":783,"close":783,"change":450,"percent_change":451,"volume":1215,"transactions":9,"vwap":783},"2025-09-10",{"date":1431,"open":726,"high":726,"low":872,"close":872,"change":342,"percent_change":343,"volume":1078,"transactions":9,"vwap":872},"2025-09-09",{"date":1433,"open":1099,"high":1099,"low":783,"close":783,"change":21,"percent_change":22,"volume":1434,"transactions":9,"vwap":783},"2025-09-08",500,{"date":1436,"open":726,"high":775,"low":730,"close":730,"change":106,"percent_change":636,"volume":1437,"transactions":9,"vwap":730},"2025-09-05",5900,{"date":1439,"open":668,"high":706,"low":668,"close":706,"change":314,"percent_change":494,"volume":1137,"transactions":9,"vwap":706},"2025-09-04",{"date":1441,"open":658,"high":706,"low":658,"close":668,"change":106,"percent_change":636,"volume":1442,"transactions":9,"vwap":668},"2025-09-03",25300,{"date":1444,"open":658,"high":658,"low":440,"close":402,"change":406,"percent_change":201,"volume":969,"transactions":9,"vwap":402},"2025-09-02",{"date":1446,"open":668,"high":668,"low":405,"close":392,"change":567,"percent_change":1008,"volume":1175,"transactions":9,"vwap":392},"2025-08-29",{"date":1448,"open":775,"high":775,"low":726,"close":726,"change":194,"percent_change":194,"volume":1434,"transactions":9,"vwap":726},"2025-08-28",{"date":1450,"open":730,"high":726,"low":687,"close":726,"change":1451,"percent_change":1452,"volume":1437,"transactions":9,"vwap":726},"2025-08-27",0.043,0.17,{"date":1454,"open":706,"high":712,"low":696,"close":1455,"change":1456,"percent_change":778,"volume":905,"transactions":9,"vwap":1455},"2025-08-26",25.417,0.017,{"date":1458,"open":687,"high":726,"low":614,"close":614,"change":406,"percent_change":201,"volume":1459,"transactions":9,"vwap":614},"2025-08-25",2900,{"date":1461,"open":425,"high":1044,"low":425,"close":695,"change":1462,"percent_change":1463,"volume":1246,"transactions":9,"vwap":695},"2025-08-22",0.21,0.83,{"date":1465,"open":393,"high":393,"low":433,"close":446,"change":750,"percent_change":567,"volume":1395,"transactions":9,"vwap":446},"2025-08-21",{"date":1467,"open":412,"high":447,"low":433,"close":412,"change":111,"percent_change":406,"volume":1468,"transactions":9,"vwap":412},"2025-08-20",23000,{"date":1470,"open":447,"high":447,"low":1279,"close":425,"change":111,"percent_change":406,"volume":1052,"transactions":9,"vwap":425},"2025-08-19",{"date":1472,"open":515,"high":515,"low":515,"close":515,"change":21,"percent_change":22,"volume":1289,"transactions":9,"vwap":515},"2025-08-18",{"date":1474,"open":515,"high":515,"low":412,"close":412,"change":690,"percent_change":385,"volume":1475,"transactions":9,"vwap":412},"2025-08-15",18900,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":463,"percent_change":464,"volume":1215,"transactions":9,"vwap":1479},"2025-08-14",25.299,25.285,{"date":1481,"open":402,"high":405,"low":402,"close":405,"change":778,"percent_change":779,"volume":1395,"transactions":9,"vwap":405},"2025-08-13",{"date":1483,"open":440,"high":412,"low":440,"close":412,"change":314,"percent_change":494,"volume":1243,"transactions":9,"vwap":412},"2025-08-12",{"date":1485,"open":393,"high":393,"low":446,"close":446,"change":194,"percent_change":194,"volume":1289,"transactions":9,"vwap":446},"2025-08-11",{"date":1487,"open":446,"high":446,"low":433,"close":446,"change":111,"percent_change":406,"volume":1101,"transactions":9,"vwap":446},"2025-08-08",{"date":1489,"open":1490,"high":412,"low":446,"close":393,"change":1160,"percent_change":106,"volume":1491,"transactions":9,"vwap":393},"2025-08-07",25.257,18800,{"date":1493,"open":433,"high":1004,"low":433,"close":1004,"change":194,"percent_change":194,"volume":1023,"transactions":9,"vwap":1004},"2025-08-06",{"date":1495,"open":433,"high":446,"low":433,"close":1004,"change":488,"percent_change":21,"volume":1204,"transactions":9,"vwap":1004},"2025-08-05",{"date":1497,"open":557,"high":433,"low":557,"close":433,"change":362,"percent_change":126,"volume":1498,"transactions":9,"vwap":433},"2025-08-04",18700,{"date":1500,"open":375,"high":375,"low":360,"close":548,"change":406,"percent_change":201,"volume":833,"transactions":9,"vwap":548},"2025-08-01",{"date":1502,"open":1503,"high":1503,"low":557,"close":557,"change":211,"percent_change":1504,"volume":1226,"transactions":9,"vwap":557},"2025-07-31",25.167,-0.44,{"date":1506,"open":447,"high":447,"low":425,"close":425,"change":1062,"percent_change":683,"volume":1315,"transactions":9,"vwap":425},"2025-07-30",{"date":1508,"open":405,"high":1509,"low":621,"close":1510,"change":1511,"percent_change":314,"volume":905,"transactions":9,"vwap":1510},"2025-07-29",25.349,25.337,0.007,{"date":1513,"open":621,"high":405,"low":621,"close":405,"change":194,"percent_change":194,"volume":1378,"transactions":9,"vwap":405},"2025-07-28",{"date":1515,"open":174,"high":174,"low":402,"close":405,"change":187,"percent_change":576,"volume":1516,"transactions":9,"vwap":405},"2025-07-25",1300,{"date":1518,"open":402,"high":402,"low":447,"close":447,"change":111,"percent_change":406,"volume":830,"transactions":9,"vwap":447},"2025-07-24",{"date":1520,"open":447,"high":402,"low":447,"close":402,"change":186,"percent_change":187,"volume":172,"transactions":9,"vwap":402},"2025-07-23",{"date":1522,"open":515,"high":447,"low":515,"close":447,"change":187,"percent_change":576,"volume":984,"transactions":9,"vwap":447},"2025-07-22",{"date":1524,"open":433,"high":440,"low":433,"close":440,"change":187,"percent_change":576,"volume":1106,"transactions":9,"vwap":440},"2025-07-21",{"date":1526,"open":565,"high":426,"low":565,"close":426,"change":106,"percent_change":636,"volume":1527,"transactions":9,"vwap":426},"2025-07-18",400,{"date":1529,"open":375,"high":557,"low":375,"close":540,"change":314,"percent_change":494,"volume":1276,"transactions":9,"vwap":540},"2025-07-17",{"date":1531,"open":557,"high":383,"low":360,"close":548,"change":352,"percent_change":353,"volume":1532,"transactions":9,"vwap":548},"2025-07-16",13600,{"date":1534,"open":1535,"high":1535,"low":548,"close":990,"change":342,"percent_change":343,"volume":796,"transactions":9,"vwap":990},"2025-07-15",25.172,{"date":1537,"open":557,"high":557,"low":557,"close":557,"change":186,"percent_change":187,"volume":1300,"transactions":9,"vwap":557},"2025-07-14",{"date":1539,"open":556,"high":556,"low":522,"close":540,"change":750,"percent_change":567,"volume":1023,"transactions":9,"vwap":540},"2025-07-11",{"date":1541,"open":529,"high":529,"low":439,"close":439,"change":186,"percent_change":187,"volume":830,"transactions":9,"vwap":439},"2025-07-10",{"date":1543,"open":557,"high":556,"low":557,"close":556,"change":187,"percent_change":576,"volume":905,"transactions":9,"vwap":556},"2025-07-09",{"date":1545,"open":556,"high":556,"low":375,"close":375,"change":750,"percent_change":567,"volume":1546,"transactions":9,"vwap":375},"2025-07-08",9300,{"date":1548,"open":393,"high":393,"low":557,"close":557,"change":254,"percent_change":378,"volume":1175,"transactions":9,"vwap":557},"2025-07-07",{"date":1550,"open":446,"high":446,"low":446,"close":446,"change":1551,"percent_change":186,"volume":1552,"transactions":9,"vwap":446},"2025-07-03",0.003,2997,{"date":1554,"open":529,"high":1555,"low":529,"close":1555,"change":342,"percent_change":343,"volume":1036,"transactions":9,"vwap":1555},"2025-07-02",25.227,{"date":1557,"open":1558,"high":515,"low":1558,"close":512,"change":1559,"percent_change":1452,"volume":851,"transactions":9,"vwap":512},"2025-07-01",25.168,0.042,{"date":1561,"open":440,"high":440,"low":1562,"close":433,"change":732,"percent_change":733,"volume":1315,"transactions":9,"vwap":433},"2025-06-30",25.161,{"date":1564,"open":439,"high":439,"low":522,"close":564,"change":406,"percent_change":201,"volume":1527,"transactions":9,"vwap":564},"2025-06-27",{"date":178,"open":383,"high":446,"low":540,"close":575,"change":1160,"percent_change":106,"volume":1566,"transactions":9,"vwap":575},2011900]