[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGIB":3,"homepage-market-summary":29,"stock-historical-CGIB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGIB","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 International Bond ETF (USD-Hedged)","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2029,0.3,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.94,24.9,24.974,24.95,-0.01,-0.04,87856.7404,26.405,24.83,99026.57875741833,7,569,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,112,117,122,127,132,137,142,147],{"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":21,"price":111,"is_up":73},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27.23,76911,28072371.268112,-2.73,"2025-04-22",[180,183,192,199,207,216,225,232,240,249,258,268,279,286,293,302,311,318,328,338,346,354,365,374,382,390,398,407,417,426,432,438,444,450,455,463,471,478,483,491,498,505,511,518,525,531,538,544,549,556,564,570,577,585,592,597,602,609,616,623,627,630,634,642,647,652,657,661,666,672,676,683,686,691,696,702,706,711,714,718,722,727,730,734,737,742,745,750,755,758,761,768,772,779,785,792,798,802,805,810,815,820,826,829,832,838,843,848,854,860,864,867,870,873,876,880,883,887,890,897,901,906,910,913,917,920,923,926,929,933,936,940,945,950,956,962,967,972,975,978,981,984,987,990,993,996,999,1003,1007,1012,1017,1022,1028,1034,1038,1045,1051,1056,1059,1062,1066,1070,1073,1077,1081,1084,1087,1090,1093,1096,1100,1104,1108,1111,1115,1118,1121,1124,1129,1132,1134,1138,1141,1143,1146,1150,1153,1157,1160,1166,1169,1171,1175,1180,1184,1187,1193,1196,1198,1201,1204,1207,1210,1213,1215,1218,1221,1224,1230,1235,1238,1242,1245,1250,1253,1258,1263,1267,1272,1276,1279,1283,1286,1291,1295,1298,1301,1304,1307,1311,1314,1317,1321,1324,1329,1336,1340,1345,1349,1353,1356,1359,1362,1364,1367,1373,1378,1381,1384,1389,1392,1395,1398,1402,1404,1407,1410,1414,1417,1420,1423,1426,1429,1432,1435,1440,1443,1446,1450,1453,1455,1458,1461,1464,1469,1472,1474,1477,1482,1487,1492,1496,1500,1504,1507,1510,1514,1517,1521,1524,1527,1530,1533,1537,1542,1547,1550,1553,1561,1566,1571,1576,1579,1582,1585,1589,1594,1599,1601,1605,1608,1613,1619,1622,1625,1627,1630,1633,1637,1642,1646,1654,1660,1666,1672,1677,1680,1685,1688,1691,1694,1698,1703,1708,1711,1714,1717,1720,1722,1726,1728,1732,1736,1740,1743,1745,1748,1752,1758,1762,1765,1767,1770,1773,1775,1779,1781,1784,1787,1792,1796,1799,1802,1805,1808],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},448,24.9329,{"date":184,"open":185,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",24.86,24.835,0.05,0.2,92092.8324,544,24.9164,{"date":193,"open":25,"high":194,"low":25,"close":18,"change":195,"percent_change":187,"volume":196,"transactions":197,"vwap":198},"2026-09-30",24.92,0.0135,235552.0872,792,24.8852,{"date":200,"open":194,"high":194,"low":201,"close":202,"change":203,"percent_change":21,"volume":204,"transactions":205,"vwap":206},"2026-09-29",24.85,24.8865,-0.0035,109357.8298,605,24.8745,{"date":208,"open":185,"high":18,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",24.852,24.89,-0.03,-0.12,147767.3285,462,24.8837,{"date":217,"open":218,"high":219,"low":218,"close":194,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",24.87,24.96,0.01,0.04,74027.323,466,24.9256,{"date":226,"open":227,"high":17,"low":210,"close":228,"change":220,"percent_change":221,"volume":229,"transactions":230,"vwap":231},"2026-09-24",24.9299,24.91,96289.9893,442,24.9191,{"date":233,"open":234,"high":234,"low":210,"close":18,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",25.07,-0.19,-0.76,137944.9216,676,24.9375,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":221,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",25.11,25.0325,25.09,0.16,78447.7796,479,25.0605,{"date":250,"open":242,"high":242,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",25.03,25.05,0.03,0.12,119210.443,637,25.0703,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",24.98,25.02,24.965,-0.02,-0.08,93561.798,410,24.9937,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",25.06,25.0725,25.0201,25.04,0.07,0.28,69731.788,378,25.0574,{"date":280,"open":281,"high":234,"low":282,"close":282,"change":253,"percent_change":254,"volume":283,"transactions":284,"vwap":285},"2026-09-16",24.9799,24.97,103069.8774,616,25.0212,{"date":287,"open":288,"high":219,"low":288,"close":17,"change":22,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",24.9083,-0.16,89978.9119,459,24.9473,{"date":294,"open":295,"high":296,"low":18,"close":260,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",24.99,25.01,-0.035,-0.14,223635.6545,592,24.9498,{"date":303,"open":251,"high":304,"low":296,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",25.0697,25.015,-0.025,-0.1,78970.2321,469,25.0314,{"date":312,"open":242,"high":242,"low":313,"close":273,"change":212,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",25.0138,-0.48,85896.3945,530,25.052,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",25.2,25.15,25.16,-0.081,-0.32,110586.5183,538,25.1719,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":22,"volume":335,"transactions":336,"vwap":337},"2026-09-08",25.26,25.270279,25.231,25.241,-0.009,82551.047,454,25.257,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":220,"percent_change":221,"volume":343,"transactions":344,"vwap":345},"2026-09-04",25.21,25.29,25.25,85074.1506,408,25.2601,{"date":347,"open":348,"high":341,"low":349,"close":350,"change":274,"percent_change":275,"volume":351,"transactions":352,"vwap":353},"2026-09-03",25.28,25.205,25.24,117833.2146,552,25.2489,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",25.18,25.19,25.12,25.17,0.035,0.14,105860.4173,465,25.1567,{"date":366,"open":330,"high":330,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",25.13,25.135,-0.095,-0.38,101401.9883,657,25.1643,{"date":375,"open":320,"high":350,"low":320,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",25.23,-0.055,-0.22,67630.6323,339,25.2265,{"date":383,"open":384,"high":385,"low":330,"close":386,"change":297,"percent_change":298,"volume":387,"transactions":388,"vwap":389},"2026-08-28",25.31,25.35,25.285,74002.9613,446,25.2968,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":21,"percent_change":22,"volume":395,"transactions":396,"vwap":397},"2026-08-27",25.36,25.3,25.32,204289.7953,525,25.3301,{"date":399,"open":392,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",25.4,25.33,-0.13,-0.51,97782.6204,449,25.3634,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",25.34,25.46,25.3299,0.13,0.51,92811.1272,494,25.411,{"date":418,"open":401,"high":419,"low":420,"close":401,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",25.37,25.27,0.02,0.08,122763.9972,537,25.3288,{"date":427,"open":392,"high":392,"low":341,"close":384,"change":428,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",0,83455.5612,387,25.3221,{"date":433,"open":348,"high":392,"low":434,"close":384,"change":421,"percent_change":422,"volume":435,"transactions":436,"vwap":437},"2026-08-20",25.2799,196894.1372,643,25.3274,{"date":439,"open":401,"high":440,"low":341,"close":341,"change":21,"percent_change":22,"volume":441,"transactions":442,"vwap":443},"2026-08-19",25.3799,134385.8872,534,25.322,{"date":445,"open":348,"high":446,"low":376,"close":393,"change":263,"percent_change":264,"volume":447,"transactions":448,"vwap":449},"2026-08-18",25.3399,116769.3662,622,25.2929,{"date":451,"open":385,"high":385,"low":341,"close":394,"change":263,"percent_change":264,"volume":452,"transactions":453,"vwap":454},"2026-08-17",82483.3972,492,25.313,{"date":456,"open":457,"high":457,"low":394,"close":409,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",25.42,-0.085,-0.33,84299.325,561,25.3623,{"date":464,"open":465,"high":466,"low":419,"close":467,"change":360,"percent_change":361,"volume":468,"transactions":469,"vwap":470},"2026-08-13",25.38,25.4891,25.425,328408.5137,500,25.4122,{"date":472,"open":419,"high":457,"low":473,"close":474,"change":421,"percent_change":422,"volume":475,"transactions":476,"vwap":477},"2026-08-12",25.365,25.39,126910.2005,950,25.3947,{"date":479,"open":474,"high":474,"low":409,"close":419,"change":220,"percent_change":221,"volume":480,"transactions":481,"vwap":482},"2026-08-11",83661.9895,765,25.3763,{"date":484,"open":485,"high":485,"low":394,"close":392,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",25.44,-0.065,-0.26,71364.7985,735,25.3443,{"date":492,"open":493,"high":410,"low":474,"close":467,"change":494,"percent_change":421,"volume":495,"transactions":496,"vwap":497},"2026-08-07",25.43,0.005,67747.7573,650,25.4335,{"date":499,"open":500,"high":501,"low":474,"close":457,"change":22,"percent_change":289,"volume":502,"transactions":503,"vwap":504},"2026-08-06",25.41,25.4399,88016.7054,704,25.4093,{"date":506,"open":474,"high":507,"low":474,"close":410,"change":21,"percent_change":22,"volume":508,"transactions":509,"vwap":510},"2026-08-05",25.47,181671.2832,639,25.4407,{"date":512,"open":485,"high":513,"low":440,"close":507,"change":106,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",25.5,0.24,104513.8084,726,25.4509,{"date":519,"open":400,"high":500,"low":401,"close":500,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-03",0.135,0.53,122574.6314,827,25.3879,{"date":526,"open":342,"high":401,"low":342,"close":527,"change":264,"percent_change":324,"volume":528,"transactions":529,"vwap":530},"2026-07-31",25.275,604744.771812,780,25.2838,{"date":532,"open":350,"high":400,"low":350,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":529,"vwap":537},"2026-07-30",25.355,0.042,0.17,90307.8084,25.3656,{"date":539,"open":393,"high":465,"low":393,"close":454,"change":540,"percent_change":235,"volume":541,"transactions":542,"vwap":543},"2026-07-29",-0.047,233191.8084,720,25.3298,{"date":545,"open":385,"high":400,"low":393,"close":392,"change":220,"percent_change":221,"volume":546,"transactions":547,"vwap":548},"2026-07-28",140637.0804,775,25.3787,{"date":550,"open":348,"high":419,"low":551,"close":385,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":401},"2026-07-27",25.267835,0.105,0.42,104702.1634,594,{"date":557,"open":350,"high":394,"low":340,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",25.245,-0.015,-0.06,73652.8114,512,25.2756,{"date":565,"open":348,"high":348,"low":320,"close":330,"change":560,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",-0.24,75355.8785,807,25.2186,{"date":571,"open":342,"high":572,"low":342,"close":394,"change":573,"percent_change":263,"volume":574,"transactions":575,"vwap":576},"2026-07-22",25.3753,-0.0059,240322.8084,450,25.3007,{"date":578,"open":341,"high":385,"low":341,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-21",25.3259,-0.024,-0.09,83298.8084,384,25.325,{"date":586,"open":474,"high":474,"low":393,"close":587,"change":588,"percent_change":289,"volume":589,"transactions":590,"vwap":591},"2026-07-20",25.3499,-0.0401,100097.8474,470,25.3516,{"date":593,"open":419,"high":485,"low":419,"close":474,"change":21,"percent_change":22,"volume":594,"transactions":595,"vwap":596},"2026-07-17",63213.9014,333,25.4159,{"date":598,"open":392,"high":493,"low":401,"close":400,"change":560,"percent_change":566,"volume":599,"transactions":600,"vwap":601},"2026-07-16",296133.7269,835,25.4095,{"date":603,"open":465,"high":604,"low":605,"close":410,"change":253,"percent_change":254,"volume":606,"transactions":607,"vwap":608},"2026-07-15",25.4894,25.3599,95112.0011,547,25.4309,{"date":610,"open":384,"high":410,"low":384,"close":493,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-14",0.095,0.37,143436.8879,505,25.406,{"date":617,"open":392,"high":410,"low":394,"close":618,"change":369,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-13",25.335,-0.37,171325.2014,853,25.3564,{"date":624,"open":625,"high":625,"low":500,"close":493,"change":428,"percent_change":428,"volume":626,"transactions":9,"vwap":493},"2026-07-10",25.48,161700,{"date":628,"open":419,"high":410,"low":401,"close":493,"change":221,"percent_change":245,"volume":629,"transactions":9,"vwap":493},"2026-07-09",102600,{"date":631,"open":401,"high":485,"low":401,"close":474,"change":632,"percent_change":487,"volume":633,"transactions":9,"vwap":474},"2026-07-08",-0.066,74200,{"date":635,"open":636,"high":637,"low":485,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-07",25.45,25.52,25.456,-0.074,-0.29,46600,{"date":643,"open":507,"high":644,"low":507,"close":645,"change":360,"percent_change":361,"volume":646,"transactions":9,"vwap":645},"2026-07-06",25.56,25.53,45500,{"date":648,"open":400,"high":649,"low":400,"close":650,"change":559,"percent_change":560,"volume":651,"transactions":9,"vwap":650},"2026-07-02",25.515,25.495,70600,{"date":653,"open":513,"high":645,"low":654,"close":655,"change":263,"percent_change":264,"volume":656,"transactions":9,"vwap":655},"2026-07-01",25.49,25.51,57900,{"date":658,"open":659,"high":659,"low":645,"close":645,"change":263,"percent_change":264,"volume":660,"transactions":9,"vwap":645},"2026-06-30",25.59,126300,{"date":662,"open":663,"high":659,"low":663,"close":664,"change":211,"percent_change":212,"volume":665,"transactions":9,"vwap":664},"2026-06-29",25.545,25.55,58600,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":421,"percent_change":422,"volume":671,"transactions":9,"vwap":670},"2026-06-26",25.63,25.57,25.58,43600,{"date":673,"open":668,"high":668,"low":664,"close":644,"change":560,"percent_change":674,"volume":675,"transactions":9,"vwap":644},"2026-06-25",-0.23,62300,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":412,"percent_change":413,"volume":682,"transactions":9,"vwap":681},"2026-06-24",25.6,25.72,25.54,25.62,69300,{"date":684,"open":645,"high":645,"low":654,"close":654,"change":421,"percent_change":422,"volume":685,"transactions":9,"vwap":654},"2026-06-23",61600,{"date":687,"open":513,"high":513,"low":507,"close":507,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":507},"2026-06-22",-0.05,-0.2,42500,{"date":692,"open":645,"high":669,"low":637,"close":637,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":637},"2026-06-18",-0.087,-0.34,58800,{"date":697,"open":670,"high":698,"low":680,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-17",25.607,0.027,0.11,147900,{"date":703,"open":637,"high":678,"low":654,"close":670,"change":704,"percent_change":120,"volume":705,"transactions":9,"vwap":670},"2026-06-16",0.065,163800,{"date":707,"open":645,"high":645,"low":654,"close":649,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":649},"2026-06-15",0.075,0.29,51200,{"date":712,"open":474,"high":485,"low":474,"close":485,"change":220,"percent_change":221,"volume":713,"transactions":9,"vwap":485},"2026-06-12",47600,{"date":715,"open":384,"high":493,"low":384,"close":493,"change":716,"percent_change":521,"volume":717,"transactions":9,"vwap":493},"2026-06-11",0.133,66100,{"date":719,"open":330,"high":654,"low":330,"close":720,"change":559,"percent_change":560,"volume":721,"transactions":9,"vwap":720},"2026-06-10",25.297,54500,{"date":723,"open":394,"high":409,"low":724,"close":725,"change":534,"percent_change":535,"volume":726,"transactions":9,"vwap":725},"2026-06-09",25.252,25.312,186000,{"date":728,"open":385,"high":385,"low":420,"close":420,"change":560,"percent_change":566,"volume":729,"transactions":9,"vwap":420},"2026-06-08",52100,{"date":731,"open":392,"high":392,"low":732,"close":401,"change":211,"percent_change":212,"volume":733,"transactions":9,"vwap":401},"2026-06-05",25.301,57600,{"date":735,"open":465,"high":400,"low":392,"close":392,"change":253,"percent_change":254,"volume":736,"transactions":9,"vwap":392},"2026-06-04",61200,{"date":738,"open":401,"high":473,"low":401,"close":401,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":401},"2026-06-03",-0.07,-0.28,58700,{"date":743,"open":392,"high":493,"low":392,"close":400,"change":220,"percent_change":221,"volume":744,"transactions":9,"vwap":400},"2026-06-02",82600,{"date":746,"open":409,"high":400,"low":747,"close":474,"change":748,"percent_change":211,"volume":749,"transactions":9,"vwap":474},"2026-06-01",25.265,-0.007,60300,{"date":751,"open":392,"high":636,"low":392,"close":752,"change":753,"percent_change":274,"volume":754,"transactions":9,"vwap":752},"2026-05-29",25.397,0.017,117000,{"date":756,"open":400,"high":400,"low":409,"close":465,"change":106,"percent_change":514,"volume":757,"transactions":9,"vwap":465},"2026-05-28",111200,{"date":759,"open":493,"high":493,"low":725,"close":394,"change":748,"percent_change":211,"volume":760,"transactions":9,"vwap":394},"2026-05-27",70800,{"date":762,"open":393,"high":763,"low":393,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-26",25.338,25.327,0.087,0.34,42900,{"date":769,"open":342,"high":341,"low":356,"close":350,"change":770,"percent_change":274,"volume":771,"transactions":9,"vwap":350},"2026-05-22",0.018,499000,{"date":773,"open":359,"high":330,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-21",25.165,25.222,0.022,0.09,78600,{"date":780,"open":234,"high":781,"low":234,"close":320,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":320},"2026-05-20",25.22,0.15,0.6,57100,{"date":786,"open":787,"high":234,"low":788,"close":789,"change":581,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-05-19",25.040001,25.030001,25.049999,-0.36,55400,{"date":793,"open":794,"high":321,"low":234,"close":795,"change":777,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-18",25.08,25.14,0.36,47300,{"date":799,"open":795,"high":795,"low":789,"close":789,"change":689,"percent_change":800,"volume":801,"transactions":9,"vwap":789},"2026-05-15",-0.79,108600,{"date":803,"open":781,"high":393,"low":781,"close":342,"change":534,"percent_change":535,"volume":804,"transactions":9,"vwap":342},"2026-05-14",206800,{"date":806,"open":357,"high":342,"low":357,"close":807,"change":808,"percent_change":264,"volume":809,"transactions":9,"vwap":807},"2026-05-13",25.208,-0.021,63900,{"date":811,"open":376,"high":341,"low":320,"close":812,"change":813,"percent_change":790,"volume":814,"transactions":9,"vwap":812},"2026-05-12",25.229,-0.091,79800,{"date":816,"open":342,"high":401,"low":342,"close":394,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":394},"2026-05-11",-0.069,-0.27,67700,{"date":821,"open":385,"high":474,"low":385,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-08",25.389,0.099,0.39,53500,{"date":827,"open":401,"high":419,"low":341,"close":341,"change":421,"percent_change":422,"volume":828,"transactions":9,"vwap":341},"2026-05-07",167200,{"date":830,"open":409,"high":465,"low":420,"close":420,"change":360,"percent_change":361,"volume":831,"transactions":9,"vwap":420},"2026-05-06",82400,{"date":833,"open":350,"high":348,"low":357,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-05",25.235,0.055,0.22,68700,{"date":839,"open":320,"high":376,"low":359,"close":356,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":356},"2026-05-04",-0.099,-0.39,67000,{"date":844,"open":330,"high":393,"low":340,"close":845,"change":846,"percent_change":560,"volume":847,"transactions":9,"vwap":845},"2026-05-01",25.279,-0.016,60100,{"date":849,"open":781,"high":485,"low":781,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-04-30",25.295,0.114,0.45,274400,{"date":855,"open":348,"high":348,"low":356,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-29",25.181,-0.089,-0.35,60700,{"date":861,"open":348,"high":393,"low":862,"close":420,"change":211,"percent_change":212,"volume":863,"transactions":9,"vwap":420},"2026-04-28",25.223,113900,{"date":865,"open":393,"high":393,"low":342,"close":393,"change":688,"percent_change":689,"volume":866,"transactions":9,"vwap":393},"2026-04-27",211900,{"date":868,"open":341,"high":392,"low":341,"close":385,"change":739,"percent_change":740,"volume":869,"transactions":9,"vwap":385},"2026-04-24",61000,{"date":871,"open":392,"high":507,"low":401,"close":457,"change":221,"percent_change":245,"volume":872,"transactions":9,"vwap":457},"2026-04-23",179100,{"date":874,"open":400,"high":625,"low":392,"close":465,"change":221,"percent_change":245,"volume":875,"transactions":9,"vwap":465},"2026-04-22",50900,{"date":877,"open":465,"high":680,"low":409,"close":409,"change":264,"percent_change":878,"volume":879,"transactions":9,"vwap":409},"2026-04-21",-0.31,65300,{"date":881,"open":400,"high":654,"low":400,"close":457,"change":211,"percent_change":212,"volume":882,"transactions":9,"vwap":457},"2026-04-20",83300,{"date":884,"open":493,"high":507,"low":474,"close":636,"change":254,"percent_change":885,"volume":886,"transactions":9,"vwap":636},"2026-04-17",0.47,143100,{"date":888,"open":394,"high":385,"low":384,"close":401,"change":699,"percent_change":700,"volume":889,"transactions":9,"vwap":401},"2026-04-16",40000,{"date":891,"open":892,"high":892,"low":393,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-15",26.040001,25.303,-0.027,-0.11,108800,{"date":898,"open":341,"high":409,"low":342,"close":401,"change":899,"percent_change":14,"volume":900,"transactions":9,"vwap":401},"2026-04-14",0.076,55900,{"date":902,"open":330,"high":341,"low":340,"close":903,"change":904,"percent_change":307,"volume":905,"transactions":9,"vwap":903},"2026-04-13",25.254,-0.026,54800,{"date":907,"open":342,"high":409,"low":908,"close":348,"change":264,"percent_change":324,"volume":909,"transactions":9,"vwap":348},"2026-04-10",25.246,63700,{"date":911,"open":401,"high":419,"low":342,"close":392,"change":221,"percent_change":245,"volume":912,"transactions":9,"vwap":392},"2026-04-09",65900,{"date":914,"open":500,"high":500,"low":393,"close":394,"change":361,"percent_change":915,"volume":916,"transactions":9,"vwap":394},"2026-04-08",0.56,63400,{"date":918,"open":356,"high":340,"low":244,"close":356,"change":421,"percent_change":422,"volume":919,"transactions":9,"vwap":356},"2026-04-07",201800,{"date":921,"open":359,"high":320,"low":795,"close":322,"change":22,"percent_change":289,"volume":922,"transactions":9,"vwap":322},"2026-04-06",59500,{"date":924,"open":322,"high":376,"low":795,"close":320,"change":421,"percent_change":422,"volume":925,"transactions":9,"vwap":320},"2026-04-02",56000,{"date":927,"open":242,"high":342,"low":242,"close":356,"change":377,"percent_change":378,"volume":928,"transactions":9,"vwap":356},"2026-04-01",77900,{"date":930,"open":244,"high":341,"low":244,"close":834,"change":931,"percent_change":130,"volume":932,"transactions":9,"vwap":834},"2026-03-31",0.195,51500,{"date":934,"open":788,"high":244,"low":788,"close":787,"change":220,"percent_change":221,"volume":935,"transactions":9,"vwap":787},"2026-03-30",39700,{"date":937,"open":260,"high":938,"low":219,"close":788,"change":581,"percent_change":790,"volume":939,"transactions":9,"vwap":788},"2026-03-27",25.059999,79400,{"date":941,"open":321,"high":356,"low":942,"close":358,"change":307,"percent_change":943,"volume":944,"transactions":9,"vwap":358},"2026-03-26",25.1,-0.4,149800,{"date":946,"open":322,"high":420,"low":322,"close":781,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":781},"2026-03-25",0.144,0.57,43700,{"date":951,"open":358,"high":358,"low":787,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-03-24",25.076,-0.109,-0.43,65000,{"date":957,"open":242,"high":376,"low":242,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-23",25.185,0.145,0.58,49500,{"date":963,"open":795,"high":795,"low":788,"close":787,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":787},"2026-03-20",-0.186,-0.74,53100,{"date":968,"open":350,"high":330,"low":356,"close":969,"change":970,"percent_change":106,"volume":971,"transactions":9,"vwap":969},"2026-03-19",25.226,0.016,91700,{"date":973,"open":392,"high":392,"low":340,"close":340,"change":581,"percent_change":790,"volume":974,"transactions":9,"vwap":340},"2026-03-18",462600,{"date":976,"open":322,"high":384,"low":322,"close":393,"change":221,"percent_change":245,"volume":977,"transactions":9,"vwap":393},"2026-03-17",45900,{"date":979,"open":376,"high":341,"low":376,"close":330,"change":422,"percent_change":140,"volume":980,"transactions":9,"vwap":330},"2026-03-16",37100,{"date":982,"open":350,"high":348,"low":356,"close":356,"change":264,"percent_change":324,"volume":983,"transactions":9,"vwap":356},"2026-03-13",48700,{"date":985,"open":393,"high":384,"low":342,"close":330,"change":264,"percent_change":324,"volume":986,"transactions":9,"vwap":330},"2026-03-12",49000,{"date":988,"open":400,"high":24,"low":384,"close":409,"change":560,"percent_change":566,"volume":989,"transactions":9,"vwap":409},"2026-03-11",164800,{"date":991,"open":465,"high":654,"low":465,"close":400,"change":263,"percent_change":264,"volume":992,"transactions":9,"vwap":400},"2026-03-10",56400,{"date":994,"open":341,"high":485,"low":341,"close":457,"change":688,"percent_change":689,"volume":995,"transactions":9,"vwap":457},"2026-03-09",167300,{"date":997,"open":493,"high":513,"low":474,"close":507,"change":220,"percent_change":221,"volume":998,"transactions":9,"vwap":507},"2026-03-06",88900,{"date":1000,"open":644,"high":644,"low":410,"close":410,"change":298,"percent_change":1001,"volume":1002,"transactions":9,"vwap":410},"2026-03-05",-0.55,76800,{"date":1004,"open":664,"high":1005,"low":664,"close":678,"change":21,"percent_change":22,"volume":1006,"transactions":9,"vwap":678},"2026-03-04",25.67,117700,{"date":1008,"open":654,"high":1009,"low":654,"close":1010,"change":264,"percent_change":878,"volume":1011,"transactions":9,"vwap":1010},"2026-03-03",25.658,25.61,59000,{"date":1013,"open":664,"high":1014,"low":664,"close":1015,"change":211,"percent_change":212,"volume":1016,"transactions":9,"vwap":1015},"2026-03-02",25.805,25.69,78100,{"date":1018,"open":1019,"high":1020,"low":1019,"close":679,"change":428,"percent_change":428,"volume":1021,"transactions":9,"vwap":679},"2026-02-27",25.68,25.81,71000,{"date":1023,"open":1024,"high":1024,"low":1025,"close":679,"change":1026,"percent_change":421,"volume":1027,"transactions":9,"vwap":679},"2026-02-26",25.75,25.66,0.006,87500,{"date":1029,"open":1030,"high":1030,"low":1025,"close":1031,"change":1032,"percent_change":263,"volume":1033,"transactions":9,"vwap":1031},"2026-02-25",25.74,25.714,-0.006,296400,{"date":1035,"open":670,"high":1030,"low":670,"close":679,"change":1036,"percent_change":254,"volume":1037,"transactions":9,"vwap":679},"2026-02-24",0.031,62900,{"date":1039,"open":1040,"high":679,"low":1041,"close":1042,"change":1043,"percent_change":782,"volume":1044,"transactions":9,"vwap":1042},"2026-02-23",25.71,25.64,25.689,0.039,75500,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":306,"percent_change":307,"volume":1050,"transactions":9,"vwap":1049},"2026-02-20",25.79,25.628,25.65,52300,{"date":1052,"open":668,"high":1015,"low":668,"close":1053,"change":1054,"percent_change":1055,"volume":971,"transactions":9,"vwap":1053},"2026-02-19",25.675,0.045,0.18,{"date":1057,"open":654,"high":1049,"low":654,"close":668,"change":253,"percent_change":254,"volume":1058,"transactions":9,"vwap":668},"2026-02-18",80600,{"date":1060,"open":1019,"high":1019,"low":678,"close":678,"change":421,"percent_change":422,"volume":1061,"transactions":9,"vwap":678},"2026-02-17",56100,{"date":1063,"open":680,"high":1049,"low":680,"close":670,"change":1064,"percent_change":21,"volume":1065,"transactions":9,"vwap":670},"2026-02-13",-0.002,49700,{"date":1067,"open":659,"high":1041,"low":664,"close":1068,"change":776,"percent_change":777,"volume":1069,"transactions":9,"vwap":1068},"2026-02-12",25.582,62100,{"date":1071,"open":507,"high":1072,"low":507,"close":644,"change":421,"percent_change":422,"volume":1037,"transactions":9,"vwap":644},"2026-02-11",25.7,{"date":1074,"open":655,"high":1075,"low":654,"close":680,"change":21,"percent_change":22,"volume":1076,"transactions":9,"vwap":680},"2026-02-10",25.717,84800,{"date":1078,"open":636,"high":664,"low":1079,"close":664,"change":187,"percent_change":188,"volume":1080,"transactions":9,"vwap":664},"2026-02-09",25.435,100700,{"date":1082,"open":485,"high":513,"low":485,"close":513,"change":221,"percent_change":245,"volume":1083,"transactions":9,"vwap":513},"2026-02-06",153100,{"date":1085,"open":457,"high":1072,"low":457,"close":410,"change":263,"percent_change":264,"volume":1086,"transactions":9,"vwap":410},"2026-02-05",150600,{"date":1088,"open":625,"high":655,"low":493,"close":625,"change":220,"percent_change":221,"volume":1089,"transactions":9,"vwap":625},"2026-02-04",123200,{"date":1091,"open":410,"high":513,"low":419,"close":507,"change":263,"percent_change":264,"volume":1092,"transactions":9,"vwap":507},"2026-02-03",175300,{"date":1094,"open":636,"high":637,"low":636,"close":654,"change":220,"percent_change":221,"volume":1095,"transactions":9,"vwap":654},"2026-02-02",56200,{"date":1097,"open":625,"high":654,"low":1098,"close":625,"change":739,"percent_change":818,"volume":1099,"transactions":9,"vwap":625},"2026-01-30",25.445,72200,{"date":1101,"open":513,"high":678,"low":1102,"close":664,"change":611,"percent_change":612,"volume":1103,"transactions":9,"vwap":664},"2026-01-29",25.468,62700,{"date":1105,"open":625,"high":625,"low":1079,"close":1106,"change":428,"percent_change":428,"volume":1107,"transactions":9,"vwap":1106},"2026-01-28",25.455,73000,{"date":1109,"open":636,"high":625,"low":400,"close":1106,"change":306,"percent_change":307,"volume":1110,"transactions":9,"vwap":1106},"2026-01-27",68200,{"date":1112,"open":457,"high":1113,"low":457,"close":625,"change":253,"percent_change":254,"volume":1114,"transactions":9,"vwap":625},"2026-01-26",25.685,155900,{"date":1116,"open":457,"high":625,"low":500,"close":636,"change":253,"percent_change":254,"volume":1117,"transactions":9,"vwap":636},"2026-01-23",96000,{"date":1119,"open":457,"high":636,"low":419,"close":457,"change":253,"percent_change":254,"volume":1120,"transactions":9,"vwap":457},"2026-01-22",68600,{"date":1122,"open":419,"high":457,"low":419,"close":474,"change":421,"percent_change":422,"volume":1123,"transactions":9,"vwap":474},"2026-01-21",174800,{"date":1125,"open":400,"high":500,"low":392,"close":419,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":419},"2026-01-20",-0.175,-0.69,161000,{"date":1130,"open":507,"high":659,"low":1098,"close":663,"change":360,"percent_change":361,"volume":1131,"transactions":9,"vwap":663},"2026-01-16",126700,{"date":1133,"open":625,"high":644,"low":493,"close":655,"change":221,"percent_change":245,"volume":685,"transactions":9,"vwap":655},"2026-01-15",{"date":1135,"open":507,"high":625,"low":1136,"close":507,"change":220,"percent_change":221,"volume":1137,"transactions":9,"vwap":507},"2026-01-14",25.443,89600,{"date":1139,"open":410,"high":507,"low":400,"close":410,"change":263,"percent_change":264,"volume":1140,"transactions":9,"vwap":410},"2026-01-13",43100,{"date":1142,"open":493,"high":645,"low":493,"close":625,"change":1054,"percent_change":1055,"volume":1050,"transactions":9,"vwap":625},"2026-01-12",{"date":1144,"open":507,"high":507,"low":474,"close":1079,"change":306,"percent_change":307,"volume":1145,"transactions":9,"vwap":1079},"2026-01-09",35500,{"date":1147,"open":457,"high":410,"low":1148,"close":410,"change":221,"percent_change":245,"volume":1149,"transactions":9,"vwap":410},"2026-01-08",25.401,77400,{"date":1151,"open":493,"high":493,"low":474,"close":457,"change":776,"percent_change":777,"volume":1152,"transactions":9,"vwap":457},"2026-01-07",39900,{"date":1154,"open":474,"high":457,"low":385,"close":1155,"change":1156,"percent_change":700,"volume":733,"transactions":9,"vwap":1155},"2026-01-06",25.398,0.028,{"date":1158,"open":392,"high":419,"low":393,"close":419,"change":835,"percent_change":836,"volume":1159,"transactions":9,"vwap":419},"2026-01-05",69200,{"date":1161,"open":392,"high":392,"low":393,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-01-02",25.315,-0.045,-0.18,25000,{"date":1167,"open":392,"high":500,"low":392,"close":392,"change":211,"percent_change":212,"volume":1168,"transactions":9,"vwap":392},"2025-12-31",91800,{"date":1170,"open":385,"high":474,"low":394,"close":474,"change":21,"percent_change":22,"volume":784,"transactions":9,"vwap":474},"2025-12-30",{"date":1172,"open":1173,"high":500,"low":392,"close":400,"change":253,"percent_change":254,"volume":1174,"transactions":9,"vwap":400},"2025-12-29",25.377,54200,{"date":1176,"open":409,"high":474,"low":1177,"close":419,"change":1178,"percent_change":263,"volume":1179,"transactions":9,"vwap":419},"2025-12-26",25.337,-0.005,60600,{"date":1181,"open":419,"high":500,"low":401,"close":1182,"change":377,"percent_change":378,"volume":1183,"transactions":9,"vwap":1182},"2025-12-24",25.375,35100,{"date":1185,"open":485,"high":485,"low":400,"close":493,"change":360,"percent_change":361,"volume":1186,"transactions":9,"vwap":493},"2025-12-23",42300,{"date":1188,"open":493,"high":493,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2025-12-22",25.395,0.025,0.1,42400,{"date":1194,"open":457,"high":493,"low":419,"close":419,"change":560,"percent_change":566,"volume":1195,"transactions":9,"vwap":419},"2025-12-19",50700,{"date":1197,"open":410,"high":410,"low":493,"close":493,"change":494,"percent_change":421,"volume":1037,"transactions":9,"vwap":493},"2025-12-18",{"date":1199,"open":410,"high":410,"low":400,"close":467,"change":559,"percent_change":560,"volume":1200,"transactions":9,"vwap":467},"2025-12-17",32700,{"date":1202,"open":457,"high":485,"low":474,"close":485,"change":253,"percent_change":254,"volume":1203,"transactions":9,"vwap":485},"2025-12-16",75400,{"date":1205,"open":485,"high":636,"low":400,"close":500,"change":253,"percent_change":254,"volume":1206,"transactions":9,"vwap":500},"2025-12-15",60000,{"date":1208,"open":410,"high":410,"low":392,"close":465,"change":220,"percent_change":221,"volume":1209,"transactions":9,"vwap":465},"2025-12-12",141600,{"date":1211,"open":457,"high":457,"low":419,"close":419,"change":21,"percent_change":22,"volume":1212,"transactions":9,"vwap":419},"2025-12-11",76600,{"date":1214,"open":465,"high":474,"low":409,"close":465,"change":559,"percent_change":560,"volume":966,"transactions":9,"vwap":465},"2025-12-10",{"date":1216,"open":493,"high":485,"low":465,"close":1189,"change":559,"percent_change":560,"volume":1217,"transactions":9,"vwap":1189},"2025-12-09",140000,{"date":1219,"open":457,"high":636,"low":400,"close":500,"change":211,"percent_change":212,"volume":1220,"transactions":9,"vwap":500},"2025-12-08",142400,{"date":1222,"open":655,"high":637,"low":400,"close":485,"change":739,"percent_change":818,"volume":1223,"transactions":9,"vwap":485},"2025-12-05",98100,{"date":1225,"open":654,"high":1226,"low":1227,"close":655,"change":1228,"percent_change":298,"volume":1229,"transactions":9,"vwap":655},"2025-12-04",25.518,25.472,-0.036,32500,{"date":1231,"open":507,"high":668,"low":507,"close":1232,"change":1233,"percent_change":1055,"volume":1234,"transactions":9,"vwap":1232},"2025-12-03",25.546,0.046,436500,{"date":1236,"open":625,"high":513,"low":636,"close":513,"change":221,"percent_change":245,"volume":1237,"transactions":9,"vwap":513},"2025-12-02",34200,{"date":1239,"open":410,"high":1240,"low":485,"close":410,"change":264,"percent_change":878,"volume":1241,"transactions":9,"vwap":410},"2025-12-01",25.509,43800,{"date":1243,"open":1015,"high":1015,"low":636,"close":680,"change":220,"percent_change":221,"volume":1244,"transactions":9,"vwap":680},"2025-11-28",28900,{"date":1246,"open":1247,"high":1247,"low":1248,"close":645,"change":21,"percent_change":22,"volume":1249,"transactions":9,"vwap":645},"2025-11-26",25.78,25.511,45100,{"date":1251,"open":1252,"high":669,"low":637,"close":680,"change":421,"percent_change":422,"volume":1192,"transactions":9,"vwap":680},"2025-11-25",25.541,{"date":1254,"open":1255,"high":1041,"low":654,"close":637,"change":1256,"percent_change":-6,"volume":1257,"transactions":9,"vwap":637},"2025-11-24",25.514,-0.001,55200,{"date":1259,"open":1260,"high":664,"low":654,"close":1261,"change":1262,"percent_change":275,"volume":1131,"transactions":9,"vwap":1261},"2025-11-21",25.501,25.521,0.071,{"date":1264,"open":1265,"high":654,"low":636,"close":636,"change":421,"percent_change":422,"volume":1266,"transactions":9,"vwap":636},"2025-11-20",25.465,48900,{"date":1268,"open":625,"high":1269,"low":416,"close":493,"change":1270,"percent_change":378,"volume":1271,"transactions":9,"vwap":493},"2025-11-19",25.492,-0.057,77600,{"date":1273,"open":513,"high":513,"low":410,"close":1274,"change":753,"percent_change":274,"volume":1275,"transactions":9,"vwap":1274},"2025-11-18",25.487,25200,{"date":1277,"open":637,"high":637,"low":507,"close":507,"change":1178,"percent_change":263,"volume":1278,"transactions":9,"vwap":507},"2025-11-17",39300,{"date":1280,"open":513,"high":513,"low":1281,"close":1282,"change":377,"percent_change":378,"volume":961,"transactions":9,"vwap":1282},"2025-11-14",25.461,25.475,{"date":1284,"open":659,"high":659,"low":655,"close":645,"change":895,"percent_change":954,"volume":1285,"transactions":9,"vwap":645},"2025-11-13",41700,{"date":1287,"open":670,"high":1288,"low":680,"close":1041,"change":106,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1041},"2025-11-12",25.707,0.23,140500,{"date":1292,"open":681,"high":681,"low":1252,"close":670,"change":274,"percent_change":1293,"volume":1294,"transactions":9,"vwap":670},"2025-11-11",0.27,45700,{"date":1296,"open":664,"high":1010,"low":655,"close":655,"change":297,"percent_change":298,"volume":1297,"transactions":9,"vwap":655},"2025-11-10",41300,{"date":1299,"open":637,"high":678,"low":513,"close":663,"change":494,"percent_change":421,"volume":1300,"transactions":9,"vwap":663},"2025-11-07",45000,{"date":1302,"open":678,"high":678,"low":680,"close":680,"change":220,"percent_change":221,"volume":1303,"transactions":9,"vwap":680},"2025-11-06",1422300,{"date":1305,"open":659,"high":659,"low":645,"close":645,"change":688,"percent_change":689,"volume":1306,"transactions":9,"vwap":645},"2025-11-05",36300,{"date":1308,"open":670,"high":678,"low":1309,"close":670,"change":21,"percent_change":22,"volume":1310,"transactions":9,"vwap":670},"2025-11-04",25.558,38300,{"date":1312,"open":669,"high":668,"low":645,"close":659,"change":263,"percent_change":264,"volume":1313,"transactions":9,"vwap":659},"2025-11-03",35200,{"date":1315,"open":669,"high":1005,"low":669,"close":1010,"change":1190,"percent_change":1191,"volume":1316,"transactions":9,"vwap":1010},"2025-10-31",86300,{"date":1318,"open":645,"high":678,"low":645,"close":1319,"change":1190,"percent_change":1191,"volume":1320,"transactions":9,"vwap":1319},"2025-10-30",25.585,149900,{"date":1322,"open":678,"high":668,"low":644,"close":644,"change":560,"percent_change":674,"volume":1323,"transactions":9,"vwap":644},"2025-10-29",115800,{"date":1325,"open":1041,"high":1326,"low":670,"close":681,"change":1164,"percent_change":1327,"volume":1328,"transactions":9,"vwap":681},"2025-10-28",26.09,-0.7,87900,{"date":1330,"open":659,"high":1331,"low":1332,"close":1333,"change":514,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-10-27",25.91,25.572,25.8,0.94,87100,{"date":1337,"open":670,"high":678,"low":644,"close":644,"change":1338,"percent_change":402,"volume":1339,"transactions":9,"vwap":644},"2025-10-24",-0.032,22600,{"date":1341,"open":659,"high":1010,"low":644,"close":1342,"change":1343,"percent_change":187,"volume":1344,"transactions":9,"vwap":1342},"2025-10-23",25.592,0.012,27900,{"date":1346,"open":659,"high":678,"low":1347,"close":670,"change":187,"percent_change":188,"volume":1348,"transactions":9,"vwap":670},"2025-10-22",25.522,39000,{"date":1350,"open":663,"high":1351,"low":645,"close":645,"change":428,"percent_change":428,"volume":1352,"transactions":9,"vwap":645},"2025-10-21",25.568,31000,{"date":1354,"open":664,"high":669,"low":645,"close":645,"change":263,"percent_change":264,"volume":1355,"transactions":9,"vwap":645},"2025-10-20",28100,{"date":1357,"open":664,"high":644,"low":513,"close":664,"change":21,"percent_change":22,"volume":1358,"transactions":9,"vwap":664},"2025-10-17",51000,{"date":1360,"open":655,"high":1049,"low":1361,"close":644,"change":1191,"percent_change":824,"volume":695,"transactions":9,"vwap":644},"2025-10-16",25.497,{"date":1363,"open":637,"high":645,"low":410,"close":410,"change":1190,"percent_change":1191,"volume":1297,"transactions":9,"vwap":410},"2025-10-15",{"date":1365,"open":410,"high":410,"low":500,"close":1079,"change":1256,"percent_change":-6,"volume":1366,"transactions":9,"vwap":1079},"2025-10-14",26500,{"date":1368,"open":392,"high":410,"low":1369,"close":1370,"change":1371,"percent_change":188,"volume":1372,"transactions":9,"vwap":1370},"2025-10-13",25.354,25.436,0.051,32600,{"date":1374,"open":385,"high":457,"low":385,"close":1375,"change":704,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-10-10",25.385,0.26,25300,{"date":1379,"open":401,"high":392,"low":394,"close":394,"change":263,"percent_change":264,"volume":1380,"transactions":9,"vwap":394},"2025-10-09",22100,{"date":1382,"open":394,"high":1148,"low":394,"close":409,"change":253,"percent_change":254,"volume":1383,"transactions":9,"vwap":409},"2025-10-08",36800,{"date":1385,"open":384,"high":1386,"low":1387,"close":384,"change":211,"percent_change":212,"volume":1388,"transactions":9,"vwap":384},"2025-10-07",25.73,25.307,40300,{"date":1390,"open":392,"high":400,"low":618,"close":409,"change":263,"percent_change":264,"volume":1391,"transactions":9,"vwap":409},"2025-10-06",37400,{"date":1393,"open":465,"high":474,"low":392,"close":392,"change":220,"percent_change":221,"volume":1394,"transactions":9,"vwap":392},"2025-10-03",37600,{"date":1396,"open":419,"high":465,"low":1177,"close":385,"change":22,"percent_change":289,"volume":1397,"transactions":9,"vwap":385},"2025-10-02",21200,{"date":1399,"open":419,"high":474,"low":1400,"close":474,"change":428,"percent_change":428,"volume":1401,"transactions":9,"vwap":474},"2025-10-01",25.345,310100,{"date":1403,"open":409,"high":400,"low":394,"close":474,"change":106,"percent_change":514,"volume":1355,"transactions":9,"vwap":474},"2025-09-30",{"date":1405,"open":409,"high":385,"low":1162,"close":401,"change":263,"percent_change":264,"volume":1406,"transactions":9,"vwap":401},"2025-09-29",19300,{"date":1408,"open":385,"high":385,"low":394,"close":385,"change":221,"percent_change":245,"volume":1409,"transactions":9,"vwap":385},"2025-09-26",19800,{"date":1411,"open":1412,"high":1412,"low":384,"close":384,"change":211,"percent_change":212,"volume":1413,"transactions":9,"vwap":384},"2025-09-25",25.353,30000,{"date":1415,"open":392,"high":465,"low":409,"close":409,"change":263,"percent_change":264,"volume":1416,"transactions":9,"vwap":409},"2025-09-24",15100,{"date":1418,"open":465,"high":465,"low":1419,"close":392,"change":221,"percent_change":245,"volume":1237,"transactions":9,"vwap":392},"2025-09-23",25.332,{"date":1421,"open":419,"high":400,"low":394,"close":394,"change":211,"percent_change":212,"volume":1422,"transactions":9,"vwap":394},"2025-09-22",25500,{"date":1424,"open":385,"high":419,"low":409,"close":385,"change":21,"percent_change":22,"volume":1425,"transactions":9,"vwap":385},"2025-09-19",31400,{"date":1427,"open":392,"high":419,"low":409,"close":392,"change":220,"percent_change":221,"volume":1428,"transactions":9,"vwap":392},"2025-09-18",19400,{"date":1430,"open":474,"high":485,"low":385,"close":385,"change":211,"percent_change":212,"volume":1431,"transactions":9,"vwap":385},"2025-09-17",35700,{"date":1433,"open":465,"high":465,"low":409,"close":465,"change":402,"percent_change":403,"volume":1434,"transactions":9,"vwap":465},"2025-09-16",46200,{"date":1436,"open":409,"high":655,"low":1162,"close":655,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":655},"2025-09-15",0.19,0.75,114100,{"date":1441,"open":401,"high":409,"low":348,"close":394,"change":211,"percent_change":212,"volume":1442,"transactions":9,"vwap":394},"2025-09-12",25800,{"date":1444,"open":394,"high":419,"low":394,"close":385,"change":253,"percent_change":254,"volume":1445,"transactions":9,"vwap":385},"2025-09-11",26200,{"date":1447,"open":348,"high":1448,"low":348,"close":394,"change":187,"percent_change":188,"volume":1449,"transactions":9,"vwap":394},"2025-09-10",25.418,48500,{"date":1451,"open":348,"high":393,"low":747,"close":420,"change":263,"percent_change":264,"volume":1452,"transactions":9,"vwap":420},"2025-09-09",65800,{"date":1454,"open":394,"high":394,"low":341,"close":341,"change":21,"percent_change":22,"volume":983,"transactions":9,"vwap":341},"2025-09-08",{"date":1456,"open":420,"high":409,"low":747,"close":393,"change":187,"percent_change":188,"volume":1457,"transactions":9,"vwap":393},"2025-09-05",63500,{"date":1459,"open":781,"high":342,"low":322,"close":342,"change":253,"percent_change":254,"volume":1460,"transactions":9,"vwap":342},"2025-09-04",553600,{"date":1462,"open":367,"high":781,"low":367,"close":781,"change":611,"percent_change":145,"volume":1463,"transactions":9,"vwap":781},"2025-09-03",65700,{"date":1465,"open":321,"high":321,"low":1466,"close":1467,"change":1163,"percent_change":1164,"volume":1468,"transactions":9,"vwap":1467},"2025-09-02",25.101,25.125,18100,{"date":1470,"open":340,"high":340,"low":359,"close":359,"change":263,"percent_change":264,"volume":1471,"transactions":9,"vwap":359},"2025-08-29",20600,{"date":1473,"open":321,"high":385,"low":321,"close":357,"change":421,"percent_change":422,"volume":713,"transactions":9,"vwap":357},"2025-08-28",{"date":1475,"open":321,"high":357,"low":321,"close":359,"change":428,"percent_change":428,"volume":1476,"transactions":9,"vwap":359},"2025-08-27",14000,{"date":1478,"open":322,"high":340,"low":322,"close":359,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":359},"2025-08-26",-0.052,-0.21,15600,{"date":1483,"open":1484,"high":393,"low":367,"close":775,"change":1485,"percent_change":220,"volume":1486,"transactions":9,"vwap":775},"2025-08-25",25.151,0.002,14600,{"date":1488,"open":1489,"high":680,"low":1489,"close":781,"change":1490,"percent_change":150,"volume":1491,"transactions":9,"vwap":781},"2025-08-22",25.143,0.089,18700,{"date":1493,"open":320,"high":320,"low":358,"close":1494,"change":1495,"percent_change":674,"volume":1140,"transactions":9,"vwap":1494},"2025-08-21",25.131,-0.059,{"date":1497,"open":320,"high":401,"low":359,"close":357,"change":1498,"percent_change":211,"volume":1499,"transactions":9,"vwap":357},"2025-08-20",-0.008,25400,{"date":1501,"open":357,"high":320,"low":321,"close":1502,"change":1156,"percent_change":700,"volume":1503,"transactions":9,"vwap":1502},"2025-08-19",25.198,14500,{"date":1505,"open":359,"high":781,"low":359,"close":359,"change":220,"percent_change":221,"volume":1506,"transactions":9,"vwap":359},"2025-08-18",21700,{"date":1508,"open":322,"high":340,"low":322,"close":322,"change":688,"percent_change":689,"volume":1509,"transactions":9,"vwap":322},"2025-08-15",23200,{"date":1511,"open":1512,"high":330,"low":340,"close":340,"change":560,"percent_change":566,"volume":1513,"transactions":9,"vwap":340},"2025-08-14",25.239,27400,{"date":1515,"open":394,"high":394,"low":350,"close":420,"change":106,"percent_change":514,"volume":1516,"transactions":9,"vwap":420},"2025-08-13",22900,{"date":1518,"open":340,"high":376,"low":1519,"close":340,"change":21,"percent_change":22,"volume":1520,"transactions":9,"vwap":340},"2025-08-12",25.184,20000,{"date":1522,"open":342,"high":341,"low":781,"close":781,"change":428,"percent_change":428,"volume":1523,"transactions":9,"vwap":781},"2025-08-11",14200,{"date":1525,"open":332,"high":342,"low":781,"close":781,"change":263,"percent_change":264,"volume":1526,"transactions":9,"vwap":781},"2025-08-08",11300,{"date":1528,"open":342,"high":420,"low":350,"close":350,"change":263,"percent_change":264,"volume":1529,"transactions":9,"vwap":350},"2025-08-07",16200,{"date":1531,"open":330,"high":420,"low":376,"close":330,"change":428,"percent_change":428,"volume":1532,"transactions":9,"vwap":330},"2025-08-06",21300,{"date":1534,"open":342,"high":420,"low":376,"close":330,"change":1535,"percent_change":535,"volume":1536,"transactions":9,"vwap":330},"2025-08-05",0.044,16300,{"date":1538,"open":357,"high":409,"low":359,"close":1539,"change":1540,"percent_change":212,"volume":1541,"transactions":9,"vwap":1539},"2025-08-04",25.216,-0.031,6900,{"date":1543,"open":357,"high":668,"low":357,"close":1544,"change":1545,"percent_change":1293,"volume":1546,"transactions":9,"vwap":1544},"2025-08-01",25.247,0.067,13000,{"date":1548,"open":359,"high":357,"low":321,"close":356,"change":187,"percent_change":188,"volume":1549,"transactions":9,"vwap":356},"2025-07-31",44900,{"date":1551,"open":367,"high":1040,"low":367,"close":367,"change":846,"percent_change":560,"volume":1552,"transactions":9,"vwap":367},"2025-07-30",19200,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-07-29",26.25,25.128,25.146,-0.224,-0.88,5500,{"date":1562,"open":1563,"high":174,"low":795,"close":419,"change":1564,"percent_change":88,"volume":1565,"transactions":9,"vwap":419},"2025-07-28",26.24,0.255,11600,{"date":1567,"open":942,"high":1568,"low":942,"close":1569,"change":1043,"percent_change":245,"volume":1570,"transactions":9,"vwap":1569},"2025-07-25",25.154,25.115,12100,{"date":1572,"open":794,"high":1573,"low":789,"close":952,"change":1574,"percent_change":298,"volume":1575,"transactions":9,"vwap":952},"2025-07-24",25.92,-0.034,9600,{"date":1577,"open":321,"high":357,"low":242,"close":242,"change":688,"percent_change":689,"volume":1578,"transactions":9,"vwap":242},"2025-07-23",23600,{"date":1580,"open":465,"high":465,"low":358,"close":322,"change":1190,"percent_change":1191,"volume":1581,"transactions":9,"vwap":322},"2025-07-22",8800,{"date":1583,"open":794,"high":795,"low":234,"close":368,"change":835,"percent_change":836,"volume":1584,"transactions":9,"vwap":368},"2025-07-21",14700,{"date":1586,"open":942,"high":942,"low":1587,"close":794,"change":220,"percent_change":221,"volume":1588,"transactions":9,"vwap":794},"2025-07-18",25.079,11100,{"date":1590,"open":794,"high":942,"low":1591,"close":234,"change":1592,"percent_change":818,"volume":1593,"transactions":9,"vwap":234},"2025-07-17",25.061001,-0.068,18900,{"date":1595,"open":794,"high":409,"low":1587,"close":1596,"change":1597,"percent_change":824,"volume":1598,"transactions":9,"vwap":1596},"2025-07-16",25.138,0.098,10000,{"date":1600,"open":244,"high":242,"low":787,"close":787,"change":263,"percent_change":264,"volume":1513,"transactions":9,"vwap":787},"2025-07-15",{"date":1602,"open":938,"high":795,"low":1603,"close":938,"change":21,"percent_change":22,"volume":1604,"transactions":9,"vwap":938},"2025-07-14",25.059,8700,{"date":1606,"open":794,"high":942,"low":234,"close":234,"change":21,"percent_change":22,"volume":1607,"transactions":9,"vwap":234},"2025-07-11",12700,{"date":1609,"open":1466,"high":242,"low":794,"close":794,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":794},"2025-07-10",-0.064,-0.25,13200,{"date":1614,"open":244,"high":350,"low":1615,"close":1616,"change":1617,"percent_change":1376,"volume":1618,"transactions":9,"vwap":1616},"2025-07-09",25.080999,25.144,0.064,8900,{"date":1620,"open":244,"high":358,"low":794,"close":794,"change":688,"percent_change":689,"volume":1621,"transactions":9,"vwap":794},"2025-07-08",12000,{"date":1623,"open":409,"high":409,"low":367,"close":367,"change":688,"percent_change":689,"volume":1624,"transactions":9,"vwap":367},"2025-07-07",30500,{"date":1626,"open":320,"high":349,"low":359,"close":356,"change":21,"percent_change":22,"volume":1229,"transactions":9,"vwap":356},"2025-07-03",{"date":1628,"open":357,"high":357,"low":358,"close":357,"change":1270,"percent_change":674,"volume":1629,"transactions":9,"vwap":357},"2025-07-02",306900,{"date":1631,"open":350,"high":342,"low":781,"close":1544,"change":1343,"percent_change":187,"volume":1632,"transactions":9,"vwap":1544},"2025-07-01",7600,{"date":1634,"open":340,"high":393,"low":1635,"close":834,"change":187,"percent_change":188,"volume":1636,"transactions":9,"vwap":834},"2025-06-30",25.189,20100,{"date":1638,"open":350,"high":350,"low":359,"close":958,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":958},"2025-06-27",-0.735,-2.84,34800,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1573,"change":106,"percent_change":1289,"volume":1584,"transactions":9,"vwap":1573},"2025-06-26",25.9,26.2,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":298,"volume":1653,"transactions":9,"vwap":1651},"2025-06-25",25.89,26.58,25.85,25.86,-0.037,11800,{"date":1655,"open":1651,"high":1656,"low":1650,"close":1657,"change":1658,"percent_change":188,"volume":1659,"transactions":9,"vwap":1657},"2025-06-24",26.47,25.897,0.052,10500,{"date":1661,"open":1650,"high":1650,"low":1662,"close":1663,"change":1664,"percent_change":253,"volume":1665,"transactions":9,"vwap":1663},"2025-06-23",25.836,25.845,0.009,4700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1662,"change":1064,"percent_change":21,"volume":1671,"transactions":9,"vwap":1662},"2025-06-20",25.83,25.84,25.815,6200,{"date":1673,"open":1247,"high":1669,"low":1247,"close":1674,"change":1675,"percent_change":836,"volume":1676,"transactions":9,"vwap":1674},"2025-06-18",25.838,0.058,11000,{"date":1678,"open":1047,"high":1333,"low":1247,"close":1247,"change":220,"percent_change":221,"volume":1679,"transactions":9,"vwap":1247},"2025-06-17",7700,{"date":1681,"open":1682,"high":1247,"low":1682,"close":1683,"change":220,"percent_change":221,"volume":1684,"transactions":9,"vwap":1683},"2025-06-16",25.76,25.77,10300,{"date":1686,"open":1683,"high":1020,"low":1682,"close":1682,"change":1687,"percent_change":640,"volume":1684,"transactions":9,"vwap":1682},"2025-06-13",-0.075,{"date":1689,"open":1020,"high":1650,"low":1047,"close":1690,"change":1054,"percent_change":535,"volume":1612,"transactions":9,"vwap":1690},"2025-06-12",25.835,{"date":1692,"open":1047,"high":1333,"low":1683,"close":1047,"change":421,"percent_change":422,"volume":1693,"transactions":9,"vwap":1047},"2025-06-11",11900,{"date":1695,"open":1247,"high":1333,"low":1696,"close":1683,"change":187,"percent_change":1437,"volume":1697,"transactions":9,"vwap":1683},"2025-06-10",25.769,15800,{"date":1699,"open":1700,"high":1030,"low":1700,"close":679,"change":1701,"percent_change":106,"volume":1702,"transactions":9,"vwap":679},"2025-06-09",25.719,0.015,8600,{"date":1704,"open":1072,"high":1705,"low":1072,"close":1706,"change":494,"percent_change":421,"volume":1707,"transactions":9,"vwap":1706},"2025-06-06",25.722,25.705,9100,{"date":1709,"open":1030,"high":1024,"low":1072,"close":1072,"change":211,"percent_change":212,"volume":1710,"transactions":9,"vwap":1072},"2025-06-05",7400,{"date":1712,"open":1040,"high":1030,"low":1040,"close":1386,"change":428,"percent_change":428,"volume":1713,"transactions":9,"vwap":1386},"2025-06-04",3000,{"date":1715,"open":1386,"high":1024,"low":1386,"close":1386,"change":187,"percent_change":1437,"volume":1716,"transactions":9,"vwap":1386},"2025-06-03",3900,{"date":1718,"open":1386,"high":1386,"low":668,"close":1019,"change":21,"percent_change":22,"volume":1719,"transactions":9,"vwap":1019},"2025-06-02",31500,{"date":1721,"open":1113,"high":1040,"low":1019,"close":1015,"change":220,"percent_change":221,"volume":1716,"transactions":9,"vwap":1015},"2025-05-30",{"date":1723,"open":1019,"high":1724,"low":1025,"close":1019,"change":263,"percent_change":264,"volume":1725,"transactions":9,"vwap":1019},"2025-05-29",25.93,4500,{"date":1727,"open":1019,"high":1040,"low":1005,"close":1072,"change":263,"percent_change":264,"volume":1659,"transactions":9,"vwap":1072},"2025-05-28",{"date":1729,"open":1019,"high":679,"low":1041,"close":679,"change":361,"percent_change":1730,"volume":1731,"transactions":9,"vwap":679},"2025-05-27",0.55,20800,{"date":1733,"open":669,"high":659,"low":664,"close":670,"change":422,"percent_change":1734,"volume":1735,"transactions":9,"vwap":670},"2025-05-23",0.31,2300,{"date":1737,"open":637,"high":637,"low":1738,"close":513,"change":263,"percent_change":264,"volume":1739,"transactions":9,"vwap":513},"2025-05-22",25.499,4400,{"date":1741,"open":645,"high":680,"low":655,"close":637,"change":22,"percent_change":289,"volume":1742,"transactions":9,"vwap":637},"2025-05-21",5600,{"date":1744,"open":680,"high":670,"low":680,"close":644,"change":297,"percent_change":298,"volume":1742,"transactions":9,"vwap":644},"2025-05-20",{"date":1746,"open":678,"high":1010,"low":669,"close":1747,"change":297,"percent_change":298,"volume":1679,"transactions":9,"vwap":1747},"2025-05-19",25.595,{"date":1749,"open":1025,"high":1025,"low":1750,"close":668,"change":1535,"percent_change":535,"volume":1751,"transactions":9,"vwap":668},"2025-05-16",25.629,5700,{"date":1753,"open":670,"high":659,"low":1754,"close":1755,"change":1756,"percent_change":836,"volume":1757,"transactions":9,"vwap":1755},"2025-05-15",25.571,25.586,0.056,5900,{"date":1759,"open":645,"high":1760,"low":645,"close":645,"change":560,"percent_change":674,"volume":1761,"transactions":9,"vwap":645},"2025-05-14",25.562,8000,{"date":1763,"open":681,"high":681,"low":659,"close":659,"change":220,"percent_change":221,"volume":1764,"transactions":9,"vwap":659},"2025-05-13",6000,{"date":1766,"open":681,"high":681,"low":670,"close":670,"change":581,"percent_change":858,"volume":1761,"transactions":9,"vwap":670},"2025-05-12",{"date":1768,"open":1072,"high":1072,"low":1005,"close":1005,"change":220,"percent_change":221,"volume":1769,"transactions":9,"vwap":1005},"2025-05-09",1500,{"date":1771,"open":1386,"high":1668,"low":1025,"close":1025,"change":688,"percent_change":235,"volume":1772,"transactions":9,"vwap":1025},"2025-05-08",10200,{"date":1774,"open":679,"high":1386,"low":1072,"close":1040,"change":253,"percent_change":254,"volume":1739,"transactions":9,"vwap":1040},"2025-05-07",{"date":1776,"open":1015,"high":1072,"low":1777,"close":1019,"change":688,"percent_change":235,"volume":1778,"transactions":9,"vwap":1019},"2025-05-06",25.659,9500,{"date":1780,"open":1030,"high":1683,"low":1386,"close":1386,"change":421,"percent_change":422,"volume":1739,"transactions":9,"vwap":1386},"2025-05-05",{"date":1782,"open":1024,"high":1024,"low":1040,"close":1040,"change":307,"percent_change":841,"volume":1783,"transactions":9,"vwap":1040},"2025-05-02",7000,{"date":1785,"open":1333,"high":1331,"low":1682,"close":1020,"change":421,"percent_change":422,"volume":1786,"transactions":9,"vwap":1020},"2025-05-01",31200,{"date":1788,"open":1247,"high":1789,"low":1790,"close":1047,"change":1054,"percent_change":535,"volume":1791,"transactions":9,"vwap":1047},"2025-04-30",25.82,25.767,10900,{"date":1793,"open":1247,"high":1047,"low":1030,"close":1794,"change":428,"percent_change":428,"volume":1795,"transactions":9,"vwap":1794},"2025-04-29",25.745,9800,{"date":1797,"open":1024,"high":1024,"low":1386,"close":1794,"change":494,"percent_change":421,"volume":1798,"transactions":9,"vwap":1794},"2025-04-28",3800,{"date":1800,"open":1801,"high":1682,"low":679,"close":1030,"change":221,"percent_change":245,"volume":1791,"transactions":9,"vwap":1030},"2025-04-25",25.731,{"date":1803,"open":1072,"high":1072,"low":1015,"close":1072,"change":1190,"percent_change":1191,"volume":1804,"transactions":9,"vwap":1072},"2025-04-24",4600,{"date":1806,"open":1025,"high":1019,"low":1025,"close":1053,"change":360,"percent_change":361,"volume":1807,"transactions":9,"vwap":1053},"2025-04-23",5100,{"date":178,"open":1005,"high":1809,"low":1041,"close":1041,"change":211,"percent_change":212,"volume":1810,"transactions":9,"vwap":1041},25.739,13100]