[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGMS":3,"homepage-market-summary":28,"stock-historical-CGMS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGMS","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 U.S. Multi-Sector Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4116,1.6824,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},26.24,26.31,26.35,26.203806,0,1415870.651866,27.99,26.095,1015807.7599479044,7.7,986,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},28.08,912228,332963347.746924,-1.83,"2025-04-22",[180,183,192,203,214,225,236,245,255,265,274,284,292,302,311,317,324,332,343,351,357,365,371,379,387,396,405,411,419,427,433,440,447,454,460,467,476,483,488,495,504,509,514,520,526,533,539,546,551,556,562,567,572,577,583,590,597,604,610,617,621,625,628,633,638,643,647,650,656,663,668,672,677,682,686,693,698,704,709,715,718,723,726,732,735,739,742,746,750,755,759,763,767,770,773,776,780,783,786,790,793,796,800,803,808,812,815,820,823,826,830,835,840,845,850,854,858,863,867,872,876,880,883,887,893,896,899,902,906,910,915,919,923,926,930,933,939,943,946,949,952,956,959,962,965,970,973,978,982,986,990,995,1001,1006,1010,1014,1018,1022,1025,1029,1032,1036,1040,1043,1046,1050,1053,1056,1060,1063,1067,1072,1075,1078,1081,1084,1087,1091,1095,1098,1103,1107,1111,1114,1117,1120,1123,1126,1129,1132,1135,1139,1143,1146,1150,1153,1156,1159,1162,1165,1168,1172,1175,1178,1182,1185,1189,1192,1195,1198,1202,1205,1210,1215,1218,1222,1226,1229,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1267,1269,1272,1277,1283,1288,1293,1297,1300,1304,1308,1311,1314,1318,1322,1327,1332,1335,1338,1341,1345,1348,1351,1355,1359,1362,1365,1369,1373,1378,1382,1386,1389,1393,1397,1400,1403,1408,1412,1415,1418,1422,1425,1428,1431,1434,1438,1442,1445,1449,1453,1457,1460,1463,1466,1469,1472,1476,1480,1483,1487,1490,1493,1496,1500,1503,1506,1509,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1565,1568,1572,1575,1578,1583,1586,1589,1592,1596,1599,1602,1605,1609,1612,1615,1618,1622,1625,1629,1632,1636,1639,1642,1646,1650,1653,1657,1661,1667,1671,1674,1677,1680,1683,1687,1691,1695,1700,1705,1709,1713,1716,1720,1723,1729,1732,1735,1738,1742,1746],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},4342,26.2567,{"date":184,"open":185,"high":186,"low":24,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",26.17,26.2599,0.01,0.04,1591321.395381,3712,26.1896,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",26.29,26.3,26.21,26.23,-0.03,-0.11,2988356.745445,6036,26.2484,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",26.32,26.33,26.2,26.26,-0.18,-0.68,1890613.15359,4328,26.2464,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",26.46,26.47,26.385,26.44,-0.1,-0.38,1150144.866703,3899,26.425,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",26.55,26.5659,26.49,26.54,-0.02,-0.08,968087.497945,3301,26.5254,{"date":237,"open":238,"high":239,"low":227,"close":240,"change":199,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",26.65,26.6761,26.56,-0.41,1208512.91829,3816,26.5946,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",26.84,26.64,26.67,-0.2,-0.74,1360896.81154,4171,26.6956,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":231,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",26.88,26.8999,26.84384,26.87,-0.07,1081572.943216,3995,26.8727,{"date":266,"open":257,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",26.89,26.86,0.07,0.26,968062.310093,3096,26.877,{"date":275,"open":276,"high":247,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",26.83,26.79,26.82,-0.06,-0.22,1086906.17767,6141,26.8097,{"date":285,"open":260,"high":267,"low":286,"close":257,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",26.85,0.1,0.37,903337.6672,2891,26.869,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":243,"vwap":301},"2026-09-16",26.8,26.9,26.76,26.78,0.03,0.11,1107895.40853,26.8282,{"date":303,"open":296,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",26.7799,26.75,-0.04,-0.15,1461136.77865,5670,26.7623,{"date":312,"open":277,"high":276,"low":313,"close":277,"change":231,"percent_change":261,"volume":314,"transactions":315,"vwap":316},"2026-09-14",26.7401,1105986.257343,3235,26.8008,{"date":318,"open":260,"high":319,"low":294,"close":320,"change":21,"percent_change":21,"volume":321,"transactions":322,"vwap":323},"2026-09-11",26.8756,26.81,994827.771773,3050,26.8296,{"date":325,"open":268,"high":326,"low":294,"close":320,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",26.875,-0.13,-0.48,931294.216032,3083,26.837,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",26.97,26.9899,26.915,26.94,-0.05,-0.19,950773.238044,2788,26.9489,{"date":344,"open":345,"high":346,"low":334,"close":347,"change":110,"percent_change":306,"volume":348,"transactions":349,"vwap":350},"2026-09-08",27,27.01,26.99,886495.013869,2811,26.9921,{"date":352,"open":347,"high":353,"low":347,"close":345,"change":187,"percent_change":188,"volume":354,"transactions":355,"vwap":356},"2026-09-04",27.02,803024.606295,3311,26.9993,{"date":358,"open":346,"high":359,"low":360,"close":347,"change":188,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",27.029596,26.98,0.15,1116023.898742,3090,27.0055,{"date":366,"open":334,"high":360,"low":367,"close":367,"change":187,"percent_change":188,"volume":368,"transactions":369,"vwap":370},"2026-09-02",26.95,778365.43729,2698,26.9607,{"date":372,"open":345,"high":373,"low":337,"close":337,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",27.03,-0.09,-0.33,1225810.604358,4172,26.9828,{"date":380,"open":373,"high":381,"low":347,"close":373,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",27.04,-0.14,-0.52,828140.65239,2782,27.0157,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":279,"percent_change":280,"volume":393,"transactions":394,"vwap":395},"2026-08-28",27.25,27.275,27.16,27.17,1278083.18556,3667,27.1881,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":21,"percent_change":21,"volume":402,"transactions":403,"vwap":404},"2026-08-27",27.24,27.27,27.22,27.23,963753.00664,2769,27.2416,{"date":406,"open":398,"high":398,"low":407,"close":401,"change":231,"percent_change":261,"volume":408,"transactions":409,"vwap":410},"2026-08-26",27.21,1048116.38348,4734,27.2212,{"date":412,"open":400,"high":389,"low":413,"close":389,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",27.195,0.09,0.33,860296.296722,3980,27.2289,{"date":420,"open":421,"high":392,"low":422,"close":391,"change":423,"percent_change":269,"volume":424,"transactions":425,"vwap":426},"2026-08-24",27.14,27.13,0.02,1237439.59097,4031,27.1501,{"date":428,"open":422,"high":391,"low":429,"close":421,"change":187,"percent_change":188,"volume":430,"transactions":431,"vwap":432},"2026-08-21",27.11,835302.285868,2809,27.1233,{"date":434,"open":422,"high":392,"low":435,"close":422,"change":232,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",27.0801,-0.29,6480707.10701,10693,27.1143,{"date":441,"open":407,"high":400,"low":392,"close":407,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",0.08,0.29,1091116.439553,3737,27.1991,{"date":448,"open":449,"high":421,"low":450,"close":422,"change":21,"percent_change":21,"volume":451,"transactions":452,"vwap":453},"2026-08-18",27.1,27.08,903443.17618,3111,27.1174,{"date":455,"open":391,"high":392,"low":456,"close":422,"change":338,"percent_change":209,"volume":457,"transactions":458,"vwap":459},"2026-08-17",27.12,638067.55363,2374,27.1429,{"date":461,"open":407,"high":400,"low":462,"close":463,"change":306,"percent_change":307,"volume":464,"transactions":465,"vwap":466},"2026-08-14",27.15,27.18,822773.74221,4652,27.1779,{"date":468,"open":469,"high":470,"low":469,"close":400,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",27.2,27.26,0.085,0.31,1162014.253691,4999,27.2244,{"date":477,"open":391,"high":392,"low":456,"close":478,"change":479,"percent_change":105,"volume":480,"transactions":481,"vwap":482},"2026-08-12",27.135,0.015,1647187.323185,4000,27.1399,{"date":484,"open":456,"high":392,"low":429,"close":456,"change":298,"percent_change":299,"volume":485,"transactions":486,"vwap":487},"2026-08-11",1155264.24777,4619,27.1242,{"date":489,"open":421,"high":462,"low":450,"close":490,"change":220,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",27.09,-0.37,795087.59956,5692,27.1078,{"date":496,"open":497,"high":498,"low":391,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",27.19,27.1999,0.05,0.18,723630.49466,6057,27.174,{"date":505,"open":462,"high":391,"low":429,"close":421,"change":198,"percent_change":199,"volume":506,"transactions":507,"vwap":508},"2026-08-06",924252.425629,7226,27.1355,{"date":510,"open":463,"high":498,"low":462,"close":392,"change":110,"percent_change":306,"volume":511,"transactions":512,"vwap":513},"2026-08-05",880218.984611,5850,27.1755,{"date":515,"open":421,"high":497,"low":482,"close":463,"change":299,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-04",0.41,719796.288085,8085,27.1747,{"date":521,"open":381,"high":490,"low":381,"close":522,"change":269,"percent_change":270,"volume":523,"transactions":524,"vwap":525},"2026-08-03",27.07,1042308.989389,5556,27.0776,{"date":527,"open":346,"high":353,"low":528,"close":345,"change":339,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-31",26.9501,-0.7,1167028.351187,6780,26.9838,{"date":534,"open":391,"high":497,"low":535,"close":497,"change":269,"percent_change":270,"volume":536,"transactions":537,"vwap":538},"2026-07-30",27.145,1554086.776143,4698,27.1771,{"date":540,"open":391,"high":541,"low":542,"close":456,"change":338,"percent_change":209,"volume":543,"transactions":544,"vwap":545},"2026-07-29",27.209,27.1034,1121404.45074,4490,27.1383,{"date":547,"open":421,"high":469,"low":421,"close":392,"change":188,"percent_change":361,"volume":548,"transactions":549,"vwap":550},"2026-07-28",735478.82858,3171,27.1752,{"date":552,"open":422,"high":462,"low":456,"close":422,"change":188,"percent_change":361,"volume":553,"transactions":554,"vwap":555},"2026-07-27",903086.308105,3331,27.1345,{"date":557,"open":490,"high":558,"low":450,"close":490,"change":110,"percent_change":306,"volume":559,"transactions":560,"vwap":561},"2026-07-24",27.125,705024.761956,3216,27.1016,{"date":563,"open":490,"high":429,"low":522,"close":449,"change":374,"percent_change":375,"volume":564,"transactions":565,"vwap":566},"2026-07-23",860773.647472,3852,27.0901,{"date":568,"open":469,"high":407,"low":463,"close":497,"change":306,"percent_change":307,"volume":569,"transactions":570,"vwap":571},"2026-07-22",3963387.34182,2619,27.2008,{"date":573,"open":401,"high":398,"low":407,"close":401,"change":198,"percent_change":199,"volume":574,"transactions":575,"vwap":576},"2026-07-21",1181623.299522,3195,27.2257,{"date":578,"open":579,"high":579,"low":398,"close":470,"change":306,"percent_change":307,"volume":580,"transactions":581,"vwap":582},"2026-07-20",27.3,640747.44309,2435,27.261,{"date":584,"open":579,"high":585,"low":586,"close":579,"change":21,"percent_change":21,"volume":587,"transactions":588,"vwap":589},"2026-07-17",27.34,27.29,621303.247349,2795,27.3109,{"date":591,"open":592,"high":593,"low":390,"close":579,"change":110,"percent_change":306,"volume":594,"transactions":595,"vwap":596},"2026-07-16",27.28,27.32,774118.32776,2948,27.305,{"date":598,"open":592,"high":599,"low":390,"close":600,"change":499,"percent_change":500,"volume":601,"transactions":602,"vwap":603},"2026-07-15",27.33,27.31,622319.999692,3069,27.3104,{"date":605,"open":389,"high":390,"low":606,"close":470,"change":499,"percent_change":500,"volume":607,"transactions":608,"vwap":609},"2026-07-14",27.225,906214.83327,3542,27.2474,{"date":611,"open":389,"high":612,"low":497,"close":407,"change":261,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-13",27.2697,-0.26,784633.73358,2567,27.2234,{"date":618,"open":579,"high":600,"low":619,"close":592,"change":198,"percent_change":199,"volume":620,"transactions":9,"vwap":592},"2026-07-10",27.235,1043700,{"date":622,"open":579,"high":623,"low":586,"close":600,"change":298,"percent_change":299,"volume":624,"transactions":9,"vwap":600},"2026-07-09",27.35,950000,{"date":626,"open":470,"high":586,"low":401,"close":592,"change":198,"percent_change":199,"volume":627,"transactions":9,"vwap":592},"2026-07-08",873800,{"date":629,"open":630,"high":631,"low":586,"close":600,"change":374,"percent_change":375,"volume":632,"transactions":9,"vwap":600},"2026-07-07",27.36,27.37,764900,{"date":634,"open":635,"high":636,"low":630,"close":636,"change":423,"percent_change":269,"volume":637,"transactions":9,"vwap":636},"2026-07-06",27.38,27.4,1023600,{"date":639,"open":630,"high":635,"low":640,"close":635,"change":105,"percent_change":641,"volume":642,"transactions":9,"vwap":635},"2026-07-02",27.335,0.22,748200,{"date":644,"open":579,"high":599,"low":645,"close":593,"change":110,"percent_change":306,"volume":646,"transactions":9,"vwap":593},"2026-07-01",27.285,852000,{"date":648,"open":635,"high":636,"low":593,"close":599,"change":279,"percent_change":280,"volume":649,"transactions":9,"vwap":599},"2026-06-30",1516000,{"date":651,"open":631,"high":636,"low":652,"close":653,"change":220,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-06-29",27.355,27.39,-0.36,606600,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":187,"percent_change":188,"volume":662,"transactions":9,"vwap":661},"2026-06-26",27.48,27.52,27.46,27.49,566600,{"date":664,"open":658,"high":665,"low":666,"close":658,"change":21,"percent_change":21,"volume":667,"transactions":9,"vwap":658},"2026-06-25",27.51,27.465,702400,{"date":669,"open":658,"high":670,"low":660,"close":658,"change":105,"percent_change":641,"volume":671,"transactions":9,"vwap":658},"2026-06-24",27.5,776200,{"date":673,"open":653,"high":674,"low":653,"close":675,"change":187,"percent_change":188,"volume":676,"transactions":9,"vwap":675},"2026-06-23",27.45,27.42,828200,{"date":678,"open":636,"high":679,"low":653,"close":680,"change":279,"percent_change":280,"volume":681,"transactions":9,"vwap":680},"2026-06-22",27.43,27.41,784100,{"date":683,"open":684,"high":670,"low":674,"close":684,"change":269,"percent_change":270,"volume":685,"transactions":9,"vwap":684},"2026-06-18",27.47,700500,{"date":687,"open":661,"high":688,"low":689,"close":636,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":636},"2026-06-17",27.527,27.384,-0.12,-0.44,876000,{"date":694,"open":665,"high":695,"low":696,"close":659,"change":110,"percent_change":306,"volume":697,"transactions":9,"vwap":659},"2026-06-16",27.54,27.505,900200,{"date":699,"open":700,"high":701,"low":696,"close":702,"change":499,"percent_change":500,"volume":703,"transactions":9,"vwap":702},"2026-06-15",27.55,27.56,27.53,1106900,{"date":705,"open":658,"high":706,"low":707,"close":658,"change":231,"percent_change":261,"volume":708,"transactions":9,"vwap":658},"2026-06-12",27.496,27.44,2602100,{"date":710,"open":631,"high":665,"low":711,"close":670,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":670},"2026-06-11",27.365,0.16,0.59,2527300,{"date":716,"open":631,"high":636,"low":599,"close":585,"change":306,"percent_change":307,"volume":717,"transactions":9,"vwap":585},"2026-06-10",973100,{"date":719,"open":630,"high":720,"low":721,"close":635,"change":105,"percent_change":641,"volume":722,"transactions":9,"vwap":635},"2026-06-09",27.407,27.325,1187900,{"date":724,"open":631,"high":635,"low":579,"close":593,"change":110,"percent_change":306,"volume":725,"transactions":9,"vwap":593},"2026-06-08",1445600,{"date":727,"open":653,"high":728,"low":729,"close":599,"change":327,"percent_change":730,"volume":731,"transactions":9,"vwap":599},"2026-06-05",27.396,27.304,-0.47,984800,{"date":733,"open":674,"high":684,"low":707,"close":660,"change":188,"percent_change":361,"volume":734,"transactions":9,"vwap":660},"2026-06-04",1139700,{"date":736,"open":707,"high":674,"low":636,"close":675,"change":261,"percent_change":737,"volume":738,"transactions":9,"vwap":675},"2026-06-03",-0.25,1482000,{"date":740,"open":661,"high":665,"low":684,"close":661,"change":187,"percent_change":188,"volume":741,"transactions":9,"vwap":661},"2026-06-02",1240400,{"date":743,"open":707,"high":744,"low":680,"close":658,"change":21,"percent_change":21,"volume":745,"transactions":9,"vwap":658},"2026-06-01",27.485,998900,{"date":747,"open":658,"high":665,"low":660,"close":658,"change":199,"percent_change":748,"volume":749,"transactions":9,"vwap":658},"2026-05-29",-0.4,800300,{"date":751,"open":695,"high":752,"low":659,"close":753,"change":105,"percent_change":641,"volume":754,"transactions":9,"vwap":753},"2026-05-28",27.6,27.59,2172300,{"date":756,"open":695,"high":757,"low":659,"close":702,"change":21,"percent_change":21,"volume":758,"transactions":9,"vwap":702},"2026-05-27",27.57,914400,{"date":760,"open":659,"high":761,"low":670,"close":702,"change":269,"percent_change":120,"volume":762,"transactions":9,"vwap":702},"2026-05-26",27.547,737200,{"date":764,"open":684,"high":658,"low":765,"close":660,"change":423,"percent_change":269,"volume":766,"transactions":9,"vwap":660},"2026-05-22",27.404,872900,{"date":768,"open":631,"high":674,"low":585,"close":707,"change":187,"percent_change":188,"volume":769,"transactions":9,"vwap":707},"2026-05-21",893000,{"date":771,"open":592,"high":679,"low":399,"close":679,"change":712,"percent_change":713,"volume":772,"transactions":9,"vwap":679},"2026-05-20",832300,{"date":774,"open":399,"high":579,"low":401,"close":399,"change":232,"percent_change":436,"volume":775,"transactions":9,"vwap":399},"2026-05-19",835300,{"date":777,"open":631,"high":778,"low":600,"close":623,"change":21,"percent_change":21,"volume":779,"transactions":9,"vwap":623},"2026-05-18",27.405,839900,{"date":781,"open":635,"high":653,"low":585,"close":623,"change":327,"percent_change":730,"volume":782,"transactions":9,"vwap":623},"2026-05-15",879000,{"date":784,"open":665,"high":702,"low":658,"close":658,"change":110,"percent_change":306,"volume":785,"transactions":9,"vwap":658},"2026-05-14",805600,{"date":787,"open":660,"high":788,"low":679,"close":661,"change":423,"percent_change":269,"volume":789,"transactions":9,"vwap":661},"2026-05-13",27.494,963800,{"date":791,"open":684,"high":684,"low":679,"close":684,"change":279,"percent_change":280,"volume":792,"transactions":9,"vwap":684},"2026-05-12",1112500,{"date":794,"open":695,"high":701,"low":659,"close":702,"change":306,"percent_change":307,"volume":795,"transactions":9,"vwap":702},"2026-05-11",782100,{"date":797,"open":695,"high":757,"low":798,"close":757,"change":442,"percent_change":443,"volume":799,"transactions":9,"vwap":757},"2026-05-08",27.535,914300,{"date":801,"open":753,"high":753,"low":658,"close":661,"change":232,"percent_change":436,"volume":802,"transactions":9,"vwap":661},"2026-05-07",761600,{"date":804,"open":695,"high":805,"low":702,"close":757,"change":287,"percent_change":806,"volume":807,"transactions":9,"vwap":757},"2026-05-06",27.58,0.36,1032900,{"date":809,"open":707,"high":658,"low":810,"close":684,"change":105,"percent_change":641,"volume":811,"transactions":9,"vwap":684},"2026-05-05",27.435,1059300,{"date":813,"open":660,"high":684,"low":652,"close":680,"change":232,"percent_change":436,"volume":814,"transactions":9,"vwap":680},"2026-05-04",825500,{"date":816,"open":660,"high":817,"low":818,"close":661,"change":499,"percent_change":500,"volume":819,"transactions":9,"vwap":661},"2026-05-01",27.536,27.445,1442400,{"date":821,"open":636,"high":674,"low":635,"close":707,"change":199,"percent_change":748,"volume":822,"transactions":9,"vwap":707},"2026-04-30",1029500,{"date":824,"open":753,"high":753,"low":696,"close":700,"change":374,"percent_change":375,"volume":825,"transactions":9,"vwap":700},"2026-04-29",985100,{"date":827,"open":805,"high":828,"low":805,"close":828,"change":21,"percent_change":21,"volume":829,"transactions":9,"vwap":828},"2026-04-28",27.64,887800,{"date":831,"open":828,"high":832,"low":833,"close":828,"change":306,"percent_change":382,"volume":834,"transactions":9,"vwap":828},"2026-04-27",27.668,27.615,610700,{"date":836,"open":828,"high":837,"low":833,"close":838,"change":298,"percent_change":299,"volume":839,"transactions":9,"vwap":838},"2026-04-24",27.69,27.68,804100,{"date":841,"open":838,"high":842,"low":805,"close":843,"change":306,"percent_change":382,"volume":844,"transactions":9,"vwap":843},"2026-04-23",27.71,27.65,834400,{"date":846,"open":837,"high":847,"low":838,"close":837,"change":188,"percent_change":848,"volume":849,"transactions":9,"vwap":837},"2026-04-22",27.716,0.14,687900,{"date":851,"open":842,"high":842,"low":852,"close":843,"change":261,"percent_change":737,"volume":853,"transactions":9,"vwap":843},"2026-04-21",27.634,1046900,{"date":855,"open":842,"high":856,"low":838,"close":856,"change":21,"percent_change":21,"volume":857,"transactions":9,"vwap":856},"2026-04-20",27.72,772000,{"date":859,"open":860,"high":861,"low":837,"close":856,"change":299,"percent_change":125,"volume":862,"transactions":9,"vwap":856},"2026-04-17",27.7,27.75,823400,{"date":864,"open":838,"high":838,"low":752,"close":865,"change":306,"percent_change":382,"volume":866,"transactions":9,"vwap":865},"2026-04-16",27.61,750100,{"date":868,"open":828,"high":869,"low":870,"close":843,"change":231,"percent_change":261,"volume":871,"transactions":9,"vwap":843},"2026-04-15",27.66,27.63,790400,{"date":873,"open":752,"high":838,"low":752,"close":874,"change":414,"percent_change":415,"volume":875,"transactions":9,"vwap":874},"2026-04-14",27.67,1065000,{"date":877,"open":660,"high":805,"low":878,"close":805,"change":299,"percent_change":125,"volume":879,"transactions":9,"vwap":805},"2026-04-13",27.454,703300,{"date":881,"open":700,"high":700,"low":660,"close":684,"change":232,"percent_change":436,"volume":882,"transactions":9,"vwap":684},"2026-04-10",677500,{"date":884,"open":665,"high":885,"low":658,"close":700,"change":188,"percent_change":361,"volume":886,"transactions":9,"vwap":700},"2026-04-09",27.599,743900,{"date":888,"open":753,"high":753,"low":889,"close":665,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":665},"2026-04-08",27.474,0.12,0.44,1091500,{"date":894,"open":630,"high":636,"low":389,"close":653,"change":298,"percent_change":299,"volume":895,"transactions":9,"vwap":653},"2026-04-07",1204400,{"date":897,"open":599,"high":653,"low":599,"close":630,"change":21,"percent_change":21,"volume":898,"transactions":9,"vwap":630},"2026-04-06",869500,{"date":900,"open":400,"high":631,"low":400,"close":630,"change":269,"percent_change":270,"volume":901,"transactions":9,"vwap":630},"2026-04-02",626200,{"date":903,"open":399,"high":593,"low":904,"close":586,"change":105,"percent_change":641,"volume":905,"transactions":9,"vwap":586},"2026-04-01",27.255,760200,{"date":907,"open":422,"high":389,"low":456,"close":401,"change":908,"percent_change":130,"volume":909,"transactions":9,"vwap":401},"2026-03-31",0.21,1243200,{"date":911,"open":912,"high":913,"low":353,"close":353,"change":231,"percent_change":261,"volume":914,"transactions":9,"vwap":353},"2026-03-30",27.059999,27.097,728100,{"date":916,"open":353,"high":450,"low":346,"close":917,"change":261,"percent_change":613,"volume":918,"transactions":9,"vwap":917},"2026-03-27",27.040001,1084500,{"date":920,"open":407,"high":398,"low":921,"close":429,"change":339,"percent_change":529,"volume":922,"transactions":9,"vwap":429},"2026-03-26",27.105,991400,{"date":924,"open":600,"high":585,"low":399,"close":579,"change":414,"percent_change":415,"volume":925,"transactions":9,"vwap":579},"2026-03-25",629100,{"date":927,"open":407,"high":399,"low":928,"close":407,"change":338,"percent_change":209,"volume":929,"transactions":9,"vwap":407},"2026-03-24",27.175,751500,{"date":931,"open":401,"high":599,"low":469,"close":470,"change":890,"percent_change":891,"volume":932,"transactions":9,"vwap":470},"2026-03-23",568900,{"date":934,"open":586,"high":579,"low":935,"close":421,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":421},"2026-03-20",27.124,-0.23,-0.84,889500,{"date":940,"open":400,"high":941,"low":407,"close":631,"change":499,"percent_change":500,"volume":942,"transactions":9,"vwap":631},"2026-03-19",27.385,861800,{"date":944,"open":653,"high":675,"low":600,"close":593,"change":199,"percent_change":748,"volume":945,"transactions":9,"vwap":593},"2026-03-18",885500,{"date":947,"open":631,"high":707,"low":631,"close":679,"change":890,"percent_change":891,"volume":948,"transactions":9,"vwap":679},"2026-03-17",884100,{"date":950,"open":599,"high":623,"low":586,"close":600,"change":287,"percent_change":288,"volume":951,"transactions":9,"vwap":600},"2026-03-16",985900,{"date":953,"open":593,"high":954,"low":497,"close":407,"change":261,"percent_change":613,"volume":955,"transactions":9,"vwap":407},"2026-03-13",27.345,912100,{"date":957,"open":631,"high":635,"low":904,"close":592,"change":690,"percent_change":691,"volume":958,"transactions":9,"vwap":592},"2026-03-12",962800,{"date":960,"open":684,"high":744,"low":636,"close":636,"change":199,"percent_change":748,"volume":961,"transactions":9,"vwap":636},"2026-03-11",822100,{"date":963,"open":695,"high":752,"low":665,"close":665,"change":279,"percent_change":280,"volume":964,"transactions":9,"vwap":665},"2026-03-10",1118500,{"date":966,"open":636,"high":967,"low":968,"close":757,"change":287,"percent_change":806,"volume":969,"transactions":9,"vwap":757},"2026-03-09",27.585,27.393,838600,{"date":971,"open":660,"high":695,"low":810,"close":684,"change":232,"percent_change":436,"volume":972,"transactions":9,"vwap":684},"2026-03-06",1385100,{"date":974,"open":805,"high":975,"low":976,"close":700,"change":261,"percent_change":737,"volume":977,"transactions":9,"vwap":700},"2026-03-05",27.62,27.525,1241400,{"date":979,"open":752,"high":869,"low":980,"close":975,"change":298,"percent_change":299,"volume":981,"transactions":9,"vwap":975},"2026-03-04",27.593,1082400,{"date":983,"open":661,"high":984,"low":658,"close":753,"change":279,"percent_change":280,"volume":985,"transactions":9,"vwap":753},"2026-03-03",27.625,1148400,{"date":987,"open":753,"high":869,"low":988,"close":843,"change":231,"percent_change":261,"volume":989,"transactions":9,"vwap":843},"2026-03-02",27.571,1052900,{"date":991,"open":874,"high":842,"low":869,"close":874,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":874},"2026-02-27",-0.16,-0.57,791400,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":423,"percent_change":269,"volume":1000,"transactions":9,"vwap":998},"2026-02-26",27.82,27.83,27.793,850100,{"date":1002,"open":1003,"high":998,"low":1004,"close":1003,"change":21,"percent_change":21,"volume":1005,"transactions":9,"vwap":1003},"2026-02-25",27.81,27.8,893500,{"date":1007,"open":1003,"high":997,"low":1008,"close":1003,"change":110,"percent_change":306,"volume":1009,"transactions":9,"vwap":1003},"2026-02-24",27.78,875400,{"date":1011,"open":997,"high":1012,"low":997,"close":997,"change":231,"percent_change":261,"volume":1013,"transactions":9,"vwap":997},"2026-02-23",27.85,1023200,{"date":1015,"open":1003,"high":1012,"low":1003,"close":1016,"change":21,"percent_change":21,"volume":1017,"transactions":9,"vwap":1016},"2026-02-20",27.84,858000,{"date":1019,"open":1003,"high":1016,"low":1020,"close":1016,"change":298,"percent_change":299,"volume":1021,"transactions":9,"vwap":1016},"2026-02-19",27.79,1589600,{"date":1023,"open":1008,"high":1016,"low":1008,"close":1003,"change":187,"percent_change":188,"volume":1024,"transactions":9,"vwap":1003},"2026-02-18",1106600,{"date":1026,"open":1020,"high":998,"low":1027,"close":1004,"change":187,"percent_change":188,"volume":1028,"transactions":9,"vwap":1004},"2026-02-17",27.77,1105000,{"date":1030,"open":1008,"high":1004,"low":1027,"close":1020,"change":423,"percent_change":269,"volume":1031,"transactions":9,"vwap":1020},"2026-02-13",1680900,{"date":1033,"open":1034,"high":1008,"low":861,"close":1027,"change":298,"percent_change":299,"volume":1035,"transactions":9,"vwap":1027},"2026-02-12",27.76,1475500,{"date":1037,"open":856,"high":861,"low":842,"close":1038,"change":21,"percent_change":21,"volume":1039,"transactions":9,"vwap":1038},"2026-02-11",27.74,1604700,{"date":1041,"open":1034,"high":1020,"low":1038,"close":1038,"change":423,"percent_change":269,"volume":1042,"transactions":9,"vwap":1038},"2026-02-10",949100,{"date":1044,"open":837,"high":1038,"low":837,"close":856,"change":298,"percent_change":299,"volume":1045,"transactions":9,"vwap":856},"2026-02-09",1001600,{"date":1047,"open":838,"high":1048,"low":869,"close":837,"change":423,"percent_change":269,"volume":1049,"transactions":9,"vwap":837},"2026-02-06",27.705,873000,{"date":1051,"open":843,"high":837,"low":828,"close":874,"change":298,"percent_change":299,"volume":1052,"transactions":9,"vwap":874},"2026-02-05",799500,{"date":1054,"open":870,"high":869,"low":865,"close":828,"change":231,"percent_change":261,"volume":1055,"transactions":9,"vwap":828},"2026-02-04",1752500,{"date":1057,"open":843,"high":838,"low":1058,"close":869,"change":110,"percent_change":306,"volume":1059,"transactions":9,"vwap":869},"2026-02-03",27.623,1161400,{"date":1061,"open":869,"high":838,"low":843,"close":874,"change":423,"percent_change":269,"volume":1062,"transactions":9,"vwap":874},"2026-02-02",898800,{"date":1064,"open":870,"high":874,"low":870,"close":843,"change":690,"percent_change":1065,"volume":1066,"transactions":9,"vwap":843},"2026-01-30",-0.43,922900,{"date":1068,"open":1069,"high":1027,"low":1070,"close":1027,"change":187,"percent_change":188,"volume":1071,"transactions":9,"vwap":1027},"2026-01-29",27.73,27.701,951400,{"date":1073,"open":861,"high":1027,"low":1069,"close":1034,"change":231,"percent_change":261,"volume":1074,"transactions":9,"vwap":1034},"2026-01-28",940800,{"date":1076,"open":1027,"high":1004,"low":1034,"close":1008,"change":110,"percent_change":306,"volume":1077,"transactions":9,"vwap":1008},"2026-01-27",754300,{"date":1079,"open":1008,"high":1004,"low":1027,"close":1020,"change":423,"percent_change":269,"volume":1080,"transactions":9,"vwap":1020},"2026-01-26",766400,{"date":1082,"open":1034,"high":1008,"low":856,"close":1027,"change":187,"percent_change":188,"volume":1083,"transactions":9,"vwap":1027},"2026-01-23",895700,{"date":1085,"open":861,"high":1008,"low":856,"close":1034,"change":187,"percent_change":188,"volume":1086,"transactions":9,"vwap":1034},"2026-01-22",1244100,{"date":1088,"open":837,"high":1027,"low":1089,"close":861,"change":414,"percent_change":415,"volume":1090,"transactions":9,"vwap":861},"2026-01-21",27.674,1184700,{"date":1092,"open":865,"high":838,"low":1093,"close":869,"change":279,"percent_change":280,"volume":1094,"transactions":9,"vwap":869},"2026-01-20",27.605,1021800,{"date":1096,"open":1038,"high":1034,"low":856,"close":856,"change":338,"percent_change":209,"volume":1097,"transactions":9,"vwap":856},"2026-01-16",873600,{"date":1099,"open":1008,"high":1100,"low":1101,"close":1027,"change":21,"percent_change":21,"volume":1102,"transactions":9,"vwap":1027},"2026-01-15",27.787,27.735,1688200,{"date":1104,"open":1038,"high":1027,"low":1105,"close":1027,"change":298,"percent_change":299,"volume":1106,"transactions":9,"vwap":1027},"2026-01-14",27.715,884700,{"date":1108,"open":1038,"high":861,"low":1109,"close":1038,"change":188,"percent_change":848,"volume":1110,"transactions":9,"vwap":1038},"2026-01-13",27.713,828900,{"date":1112,"open":838,"high":1101,"low":874,"close":860,"change":231,"percent_change":261,"volume":1113,"transactions":9,"vwap":860},"2026-01-12",975900,{"date":1115,"open":860,"high":1069,"low":838,"close":856,"change":188,"percent_change":848,"volume":1116,"transactions":9,"vwap":856},"2026-01-09",1081200,{"date":1118,"open":874,"high":860,"low":869,"close":838,"change":306,"percent_change":382,"volume":1119,"transactions":9,"vwap":838},"2026-01-08",1125300,{"date":1121,"open":856,"high":1038,"low":860,"close":856,"change":187,"percent_change":188,"volume":1122,"transactions":9,"vwap":856},"2026-01-07",848000,{"date":1124,"open":837,"high":1105,"low":869,"close":842,"change":423,"percent_change":269,"volume":1125,"transactions":9,"vwap":842},"2026-01-06",1220100,{"date":1127,"open":874,"high":860,"low":843,"close":837,"change":105,"percent_change":641,"volume":1128,"transactions":9,"vwap":837},"2026-01-05",1170000,{"date":1130,"open":869,"high":869,"low":865,"close":870,"change":187,"percent_change":188,"volume":1131,"transactions":9,"vwap":870},"2026-01-02",1999300,{"date":1133,"open":843,"high":838,"low":975,"close":975,"change":306,"percent_change":382,"volume":1134,"transactions":9,"vwap":975},"2025-12-31",1035700,{"date":1136,"open":843,"high":837,"low":1137,"close":869,"change":231,"percent_change":261,"volume":1138,"transactions":9,"vwap":869},"2025-12-30",27.644,923300,{"date":1140,"open":843,"high":838,"low":1141,"close":838,"change":298,"percent_change":299,"volume":1142,"transactions":9,"vwap":838},"2025-12-29",27.635,846200,{"date":1144,"open":828,"high":869,"low":870,"close":843,"change":110,"percent_change":306,"volume":1145,"transactions":9,"vwap":843},"2025-12-26",951500,{"date":1147,"open":752,"high":869,"low":1148,"close":869,"change":199,"percent_change":748,"volume":1149,"transactions":9,"vwap":869},"2025-12-24",27.595,494700,{"date":1151,"open":842,"high":1027,"low":842,"close":1027,"change":298,"percent_change":299,"volume":1152,"transactions":9,"vwap":1027},"2025-12-23",880100,{"date":1154,"open":1038,"high":861,"low":1109,"close":1038,"change":187,"percent_change":188,"volume":1155,"transactions":9,"vwap":1038},"2025-12-22",837900,{"date":1157,"open":861,"high":1034,"low":856,"close":1069,"change":231,"percent_change":261,"volume":1158,"transactions":9,"vwap":1069},"2025-12-19",942300,{"date":1160,"open":861,"high":1027,"low":860,"close":861,"change":105,"percent_change":641,"volume":1161,"transactions":9,"vwap":861},"2025-12-18",2110400,{"date":1163,"open":837,"high":842,"low":869,"close":837,"change":187,"percent_change":188,"volume":1164,"transactions":9,"vwap":837},"2025-12-17",1680400,{"date":1166,"open":843,"high":842,"low":843,"close":838,"change":21,"percent_change":21,"volume":1167,"transactions":9,"vwap":838},"2025-12-16",754700,{"date":1169,"open":860,"high":1170,"low":869,"close":838,"change":298,"percent_change":299,"volume":1171,"transactions":9,"vwap":838},"2025-12-15",27.709,823900,{"date":1173,"open":869,"high":874,"low":975,"close":843,"change":279,"percent_change":280,"volume":1174,"transactions":9,"vwap":843},"2025-12-12",653500,{"date":1176,"open":1038,"high":861,"low":860,"close":842,"change":21,"percent_change":21,"volume":1177,"transactions":9,"vwap":842},"2025-12-11",817600,{"date":1179,"open":865,"high":1180,"low":865,"close":842,"change":414,"percent_change":415,"volume":1181,"transactions":9,"vwap":842},"2025-12-10",27.726,972300,{"date":1183,"open":869,"high":874,"low":975,"close":975,"change":306,"percent_change":382,"volume":1184,"transactions":9,"vwap":975},"2025-12-09",622100,{"date":1186,"open":837,"high":1187,"low":870,"close":869,"change":110,"percent_change":306,"volume":1188,"transactions":9,"vwap":869},"2025-12-08",27.695,590700,{"date":1190,"open":842,"high":842,"low":874,"close":874,"change":306,"percent_change":382,"volume":1191,"transactions":9,"vwap":874},"2025-12-05",796000,{"date":1193,"open":1069,"high":1101,"low":838,"close":842,"change":306,"percent_change":382,"volume":1194,"transactions":9,"vwap":842},"2025-12-04",873300,{"date":1196,"open":842,"high":1027,"low":842,"close":861,"change":188,"percent_change":848,"volume":1197,"transactions":9,"vwap":861},"2025-12-03",833600,{"date":1199,"open":837,"high":1200,"low":1089,"close":842,"change":188,"percent_change":848,"volume":1201,"transactions":9,"vwap":842},"2025-12-02",27.725,651000,{"date":1203,"open":870,"high":838,"low":870,"close":874,"change":306,"percent_change":382,"volume":1204,"transactions":9,"vwap":874},"2025-12-01",1130000,{"date":1206,"open":1069,"high":1207,"low":860,"close":842,"change":307,"percent_change":1208,"volume":1209,"transactions":9,"vwap":842},"2025-11-28",27.779,-0.54,576400,{"date":1211,"open":1004,"high":1212,"low":1213,"close":1212,"change":269,"percent_change":120,"volume":1214,"transactions":9,"vwap":1212},"2025-11-26",27.86,27.784,826500,{"date":1216,"open":1069,"high":1003,"low":856,"close":1020,"change":105,"percent_change":641,"volume":1217,"transactions":9,"vwap":1020},"2025-11-25",727700,{"date":1219,"open":837,"high":1069,"low":1220,"close":1069,"change":442,"percent_change":443,"volume":1221,"transactions":9,"vwap":1069},"2025-11-24",27.684,733700,{"date":1223,"open":870,"high":1224,"low":752,"close":843,"change":269,"percent_change":120,"volume":1225,"transactions":9,"vwap":843},"2025-11-21",27.657,832200,{"date":1227,"open":870,"high":869,"low":757,"close":805,"change":21,"percent_change":21,"volume":1228,"transactions":9,"vwap":805},"2025-11-20",640400,{"date":1230,"open":805,"high":752,"low":1231,"close":805,"change":423,"percent_change":269,"volume":1232,"transactions":9,"vwap":805},"2025-11-19",27.552,801900,{"date":1234,"open":702,"high":757,"low":702,"close":701,"change":188,"percent_change":361,"volume":1235,"transactions":9,"vwap":701},"2025-11-18",742000,{"date":1237,"open":695,"high":757,"low":670,"close":659,"change":198,"percent_change":199,"volume":1238,"transactions":9,"vwap":659},"2025-11-17",597200,{"date":1240,"open":695,"high":753,"low":702,"close":700,"change":198,"percent_change":199,"volume":1241,"transactions":9,"vwap":700},"2025-11-14",1156000,{"date":1243,"open":752,"high":975,"low":701,"close":805,"change":220,"percent_change":654,"volume":1244,"transactions":9,"vwap":805},"2025-11-13",1046300,{"date":1246,"open":837,"high":860,"low":869,"close":838,"change":198,"percent_change":199,"volume":1247,"transactions":9,"vwap":838},"2025-11-12",973600,{"date":1249,"open":843,"high":842,"low":843,"close":842,"change":269,"percent_change":120,"volume":1250,"transactions":9,"vwap":842},"2025-11-11",651300,{"date":1252,"open":865,"high":828,"low":752,"close":828,"change":105,"percent_change":641,"volume":1253,"transactions":9,"vwap":828},"2025-11-10",712600,{"date":1255,"open":701,"high":753,"low":695,"close":805,"change":21,"percent_change":21,"volume":1256,"transactions":9,"vwap":805},"2025-11-07",881200,{"date":1258,"open":752,"high":865,"low":659,"close":805,"change":298,"percent_change":299,"volume":1259,"transactions":9,"vwap":805},"2025-11-06",889900,{"date":1261,"open":757,"high":757,"low":798,"close":700,"change":231,"percent_change":261,"volume":1262,"transactions":9,"vwap":700},"2025-11-05",1047900,{"date":1264,"open":665,"high":805,"low":1265,"close":757,"change":298,"percent_change":299,"volume":1266,"transactions":9,"vwap":757},"2025-11-04",27.502,1055200,{"date":1268,"open":753,"high":753,"low":798,"close":695,"change":261,"percent_change":737,"volume":1194,"transactions":9,"vwap":695},"2025-11-03",{"date":1270,"open":828,"high":874,"low":701,"close":865,"change":339,"percent_change":210,"volume":1271,"transactions":9,"vwap":865},"2025-10-31",803600,{"date":1273,"open":1008,"high":1016,"low":1274,"close":1004,"change":374,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1004},"2025-10-30",27.777,-0.32,885900,{"date":1278,"open":1279,"high":1280,"low":1212,"close":1281,"change":220,"percent_change":654,"volume":1282,"transactions":9,"vwap":1281},"2025-10-29",27.96,27.98,27.89,949300,{"date":1284,"open":1285,"high":23,"low":1286,"close":23,"change":187,"percent_change":188,"volume":1287,"transactions":9,"vwap":23},"2025-10-28",27.97,27.95,823200,{"date":1289,"open":1290,"high":23,"low":1291,"close":1280,"change":499,"percent_change":500,"volume":1292,"transactions":9,"vwap":1280},"2025-10-27",27.94,27.93,807000,{"date":1294,"open":1295,"high":1291,"low":1012,"close":1291,"change":269,"percent_change":120,"volume":1296,"transactions":9,"vwap":1291},"2025-10-24",27.92,586700,{"date":1298,"open":1212,"high":1281,"low":1012,"close":1212,"change":231,"percent_change":261,"volume":1299,"transactions":9,"vwap":1212},"2025-10-23",863300,{"date":1301,"open":1302,"high":1281,"low":1016,"close":1302,"change":110,"percent_change":306,"volume":1303,"transactions":9,"vwap":1302},"2025-10-22",27.88,634900,{"date":1305,"open":1306,"high":1295,"low":1016,"close":1281,"change":21,"percent_change":21,"volume":1307,"transactions":9,"vwap":1281},"2025-10-21",27.9,868500,{"date":1309,"open":1212,"high":1281,"low":1012,"close":1281,"change":105,"percent_change":641,"volume":1310,"transactions":9,"vwap":1281},"2025-10-20",655600,{"date":1312,"open":998,"high":1012,"low":1004,"close":998,"change":231,"percent_change":261,"volume":1313,"transactions":9,"vwap":998},"2025-10-17",698700,{"date":1315,"open":1012,"high":1316,"low":1027,"close":1012,"change":110,"percent_change":306,"volume":1317,"transactions":9,"vwap":1012},"2025-10-16",27.87,1598800,{"date":1319,"open":1012,"high":1281,"low":1320,"close":1212,"change":269,"percent_change":120,"volume":1321,"transactions":9,"vwap":1212},"2025-10-15",27.818,816900,{"date":1323,"open":860,"high":1324,"low":1325,"close":1020,"change":423,"percent_change":269,"volume":1326,"transactions":9,"vwap":1020},"2025-10-14",27.828,27.681,747000,{"date":1328,"open":856,"high":1027,"low":838,"close":1027,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1027},"2025-10-13",0.13,0.47,561200,{"date":1333,"open":1069,"high":1038,"low":852,"close":828,"change":232,"percent_change":436,"volume":1334,"transactions":9,"vwap":828},"2025-10-10",1133200,{"date":1336,"open":1038,"high":861,"low":838,"close":856,"change":279,"percent_change":280,"volume":1337,"transactions":9,"vwap":856},"2025-10-09",686200,{"date":1339,"open":998,"high":998,"low":1038,"close":1008,"change":306,"percent_change":382,"volume":1340,"transactions":9,"vwap":1008},"2025-10-08",885600,{"date":1342,"open":1004,"high":1343,"low":1004,"close":997,"change":423,"percent_change":269,"volume":1344,"transactions":9,"vwap":997},"2025-10-07",27.826,796300,{"date":1346,"open":1003,"high":998,"low":1020,"close":1004,"change":231,"percent_change":261,"volume":1347,"transactions":9,"vwap":1004},"2025-10-06",655800,{"date":1349,"open":998,"high":1016,"low":1008,"close":997,"change":110,"percent_change":306,"volume":1350,"transactions":9,"vwap":997},"2025-10-03",793000,{"date":1352,"open":997,"high":1353,"low":1004,"close":998,"change":423,"percent_change":269,"volume":1354,"transactions":9,"vwap":998},"2025-10-02",27.849,758400,{"date":1356,"open":1020,"high":1357,"low":1034,"close":1003,"change":105,"percent_change":641,"volume":1358,"transactions":9,"vwap":1003},"2025-10-01",27.815,1144800,{"date":1360,"open":861,"high":1008,"low":1069,"close":861,"change":110,"percent_change":306,"volume":1361,"transactions":9,"vwap":861},"2025-09-30",916100,{"date":1363,"open":861,"high":1027,"low":1101,"close":1034,"change":232,"percent_change":436,"volume":1364,"transactions":9,"vwap":1034},"2025-09-29",503900,{"date":1366,"open":998,"high":1367,"low":997,"close":1016,"change":21,"percent_change":21,"volume":1368,"transactions":9,"vwap":1016},"2025-09-26",27.855,649000,{"date":1370,"open":1016,"high":1016,"low":1371,"close":1016,"change":279,"percent_change":280,"volume":1372,"transactions":9,"vwap":1016},"2025-09-25",27.794,646700,{"date":1374,"open":1291,"high":1375,"low":1376,"close":1306,"change":261,"percent_change":737,"volume":1377,"transactions":9,"vwap":1306},"2025-09-24",27.935,27.885,577400,{"date":1379,"open":1279,"high":1380,"low":1290,"close":1285,"change":188,"percent_change":848,"volume":1381,"transactions":9,"vwap":1285},"2025-09-23",27.972,643100,{"date":1383,"open":1290,"high":1279,"low":1384,"close":1291,"change":198,"percent_change":199,"volume":1385,"transactions":9,"vwap":1291},"2025-09-22",27.924,787600,{"date":1387,"open":1285,"high":23,"low":1290,"close":1279,"change":231,"percent_change":261,"volume":1388,"transactions":9,"vwap":1279},"2025-09-19",881600,{"date":1390,"open":1290,"high":23,"low":1391,"close":1280,"change":188,"percent_change":848,"volume":1392,"transactions":9,"vwap":1280},"2025-09-18",27.912,949700,{"date":1394,"open":1395,"high":174,"low":1396,"close":1290,"change":231,"percent_change":261,"volume":862,"transactions":9,"vwap":1290},"2025-09-17",28,27.915,{"date":1398,"open":23,"high":1395,"low":1295,"close":1279,"change":198,"percent_change":199,"volume":1399,"transactions":9,"vwap":1279},"2025-09-16",1054700,{"date":1401,"open":1279,"high":23,"low":1286,"close":23,"change":442,"percent_change":443,"volume":1402,"transactions":9,"vwap":23},"2025-09-15",677300,{"date":1404,"open":1291,"high":1291,"low":1016,"close":1405,"change":279,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-09-12",27.91,-0.21,689900,{"date":1409,"open":1295,"high":1280,"low":1410,"close":1285,"change":105,"percent_change":908,"volume":1411,"transactions":9,"vwap":1285},"2025-09-11",27.914,750200,{"date":1413,"open":1302,"high":1290,"low":1316,"close":1405,"change":188,"percent_change":848,"volume":1414,"transactions":9,"vwap":1405},"2025-09-10",890000,{"date":1416,"open":1316,"high":1376,"low":997,"close":1316,"change":198,"percent_change":199,"volume":1417,"transactions":9,"vwap":1316},"2025-09-09",878300,{"date":1419,"open":1405,"high":1420,"low":1302,"close":1306,"change":423,"percent_change":269,"volume":1421,"transactions":9,"vwap":1306},"2025-09-08",27.929,785000,{"date":1423,"open":1306,"high":1295,"low":1316,"close":1302,"change":269,"percent_change":120,"volume":1424,"transactions":9,"vwap":1302},"2025-09-05",715700,{"date":1426,"open":1038,"high":1357,"low":1069,"close":1003,"change":287,"percent_change":806,"volume":1427,"transactions":9,"vwap":1003},"2025-09-04",849500,{"date":1429,"open":870,"high":856,"low":833,"close":842,"change":442,"percent_change":443,"volume":1430,"transactions":9,"vwap":842},"2025-09-03",710200,{"date":1432,"open":757,"high":870,"low":701,"close":870,"change":306,"percent_change":382,"volume":1433,"transactions":9,"vwap":870},"2025-09-02",810100,{"date":1435,"open":874,"high":838,"low":843,"close":874,"change":209,"percent_change":1436,"volume":1437,"transactions":9,"vwap":874},"2025-08-29",-0.65,741500,{"date":1439,"open":998,"high":1212,"low":1440,"close":1012,"change":187,"percent_change":188,"volume":1441,"transactions":9,"vwap":1012},"2025-08-28",27.824,693500,{"date":1443,"open":1027,"high":1016,"low":1038,"close":1016,"change":298,"percent_change":299,"volume":1444,"transactions":9,"vwap":1016},"2025-08-27",742200,{"date":1446,"open":1027,"high":997,"low":1447,"close":1003,"change":298,"percent_change":299,"volume":1448,"transactions":9,"vwap":1003},"2025-08-26",27.755,752000,{"date":1450,"open":1008,"high":1451,"low":861,"close":1008,"change":110,"percent_change":306,"volume":1452,"transactions":9,"vwap":1008},"2025-08-25",27.808,844700,{"date":1454,"open":870,"high":1020,"low":870,"close":1020,"change":500,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1020},"2025-08-22",0.65,780300,{"date":1458,"open":975,"high":870,"low":805,"close":865,"change":338,"percent_change":209,"volume":1459,"transactions":9,"vwap":865},"2025-08-21",982500,{"date":1461,"open":869,"high":1170,"low":828,"close":869,"change":110,"percent_change":306,"volume":1462,"transactions":9,"vwap":869},"2025-08-20",728400,{"date":1464,"open":869,"high":838,"low":828,"close":874,"change":298,"percent_change":299,"volume":1465,"transactions":9,"vwap":874},"2025-08-19",528500,{"date":1467,"open":869,"high":838,"low":870,"close":828,"change":198,"percent_change":199,"volume":1468,"transactions":9,"vwap":828},"2025-08-18",725800,{"date":1470,"open":838,"high":837,"low":843,"close":874,"change":21,"percent_change":21,"volume":1471,"transactions":9,"vwap":874},"2025-08-15",742300,{"date":1473,"open":860,"high":842,"low":1474,"close":874,"change":374,"percent_change":1275,"volume":1475,"transactions":9,"vwap":874},"2025-08-14",27.654,753200,{"date":1477,"open":842,"high":1034,"low":860,"close":1034,"change":890,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1034},"2025-08-13",0.43,799600,{"date":1481,"open":865,"high":828,"low":752,"close":828,"change":187,"percent_change":188,"volume":1482,"transactions":9,"vwap":828},"2025-08-12",687800,{"date":1484,"open":870,"high":828,"low":1485,"close":870,"change":187,"percent_change":188,"volume":1486,"transactions":9,"vwap":870},"2025-08-11",27.613,742600,{"date":1488,"open":975,"high":870,"low":752,"close":975,"change":198,"percent_change":199,"volume":1489,"transactions":9,"vwap":975},"2025-08-08",789900,{"date":1491,"open":869,"high":838,"low":984,"close":843,"change":231,"percent_change":261,"volume":1492,"transactions":9,"vwap":843},"2025-08-07",815200,{"date":1494,"open":865,"high":874,"low":753,"close":874,"change":423,"percent_change":269,"volume":1495,"transactions":9,"vwap":874},"2025-08-06",1299900,{"date":1497,"open":865,"high":843,"low":1498,"close":843,"change":298,"percent_change":299,"volume":1499,"transactions":9,"vwap":843},"2025-08-05",27.604,823000,{"date":1501,"open":752,"high":870,"low":757,"close":975,"change":499,"percent_change":500,"volume":1502,"transactions":9,"vwap":975},"2025-08-04",689000,{"date":1504,"open":695,"high":805,"low":661,"close":757,"change":299,"percent_change":125,"volume":1505,"transactions":9,"vwap":757},"2025-08-01",831400,{"date":1507,"open":658,"high":670,"low":674,"close":660,"change":209,"percent_change":1436,"volume":1508,"transactions":9,"vwap":660},"2025-07-31",962900,{"date":1510,"open":828,"high":1511,"low":833,"close":828,"change":338,"percent_change":209,"volume":1512,"transactions":9,"vwap":828},"2025-07-30",27.699,755200,{"date":1514,"open":874,"high":842,"low":843,"close":837,"change":188,"percent_change":848,"volume":1515,"transactions":9,"vwap":837},"2025-07-29",890400,{"date":1517,"open":828,"high":843,"low":870,"close":843,"change":231,"percent_change":261,"volume":1518,"transactions":9,"vwap":843},"2025-07-28",755600,{"date":1520,"open":865,"high":874,"low":1148,"close":874,"change":188,"percent_change":848,"volume":1521,"transactions":9,"vwap":874},"2025-07-25",591200,{"date":1523,"open":753,"high":828,"low":805,"close":870,"change":110,"percent_change":306,"volume":1524,"transactions":9,"vwap":870},"2025-07-24",536000,{"date":1526,"open":870,"high":843,"low":1058,"close":828,"change":231,"percent_change":261,"volume":1527,"transactions":9,"vwap":828},"2025-07-23",668300,{"date":1529,"open":870,"high":874,"low":975,"close":869,"change":298,"percent_change":299,"volume":1530,"transactions":9,"vwap":869},"2025-07-22",678000,{"date":1532,"open":975,"high":869,"low":865,"close":870,"change":269,"percent_change":120,"volume":1533,"transactions":9,"vwap":870},"2025-07-21",523700,{"date":1535,"open":695,"high":701,"low":702,"close":701,"change":499,"percent_change":500,"volume":1536,"transactions":9,"vwap":701},"2025-07-18",593300,{"date":1538,"open":684,"high":665,"low":684,"close":665,"change":298,"percent_change":299,"volume":1539,"transactions":9,"vwap":665},"2025-07-17",892300,{"date":1541,"open":674,"high":661,"low":636,"close":658,"change":298,"percent_change":299,"volume":1542,"transactions":9,"vwap":658},"2025-07-16",680800,{"date":1544,"open":695,"high":695,"low":810,"close":674,"change":279,"percent_change":280,"volume":1545,"transactions":9,"vwap":674},"2025-07-15",454200,{"date":1547,"open":661,"high":659,"low":684,"close":665,"change":187,"percent_change":188,"volume":1548,"transactions":9,"vwap":665},"2025-07-14",489200,{"date":1550,"open":670,"high":670,"low":660,"close":670,"change":232,"percent_change":436,"volume":1551,"transactions":9,"vwap":670},"2025-07-11",452400,{"date":1553,"open":757,"high":805,"low":702,"close":805,"change":110,"percent_change":306,"volume":1554,"transactions":9,"vwap":805},"2025-07-10",683200,{"date":1556,"open":665,"high":753,"low":665,"close":753,"change":414,"percent_change":415,"volume":1557,"transactions":9,"vwap":753},"2025-07-09",741800,{"date":1559,"open":670,"high":665,"low":658,"close":670,"change":306,"percent_change":307,"volume":1560,"transactions":9,"vwap":670},"2025-07-08",542400,{"date":1562,"open":753,"high":865,"low":1563,"close":695,"change":261,"percent_change":737,"volume":1564,"transactions":9,"vwap":695},"2025-07-07",27.523,489500,{"date":1566,"open":753,"high":975,"low":757,"close":865,"change":110,"percent_change":306,"volume":1567,"transactions":9,"vwap":865},"2025-07-03",402600,{"date":1569,"open":757,"high":975,"low":1570,"close":975,"change":187,"percent_change":188,"volume":1571,"transactions":9,"vwap":975},"2025-07-02",27.555,731100,{"date":1573,"open":753,"high":870,"low":805,"close":865,"change":110,"percent_change":306,"volume":1574,"transactions":9,"vwap":865},"2025-07-01",677000,{"date":1576,"open":757,"high":870,"low":700,"close":975,"change":890,"percent_change":891,"volume":1577,"transactions":9,"vwap":975},"2025-06-30",693900,{"date":1579,"open":658,"high":695,"low":1580,"close":670,"change":992,"percent_change":1581,"volume":1582,"transactions":9,"vwap":670},"2025-06-27",27.475,-0.58,523400,{"date":1584,"open":865,"high":869,"low":753,"close":869,"change":442,"percent_change":443,"volume":1585,"transactions":9,"vwap":869},"2025-06-26",843900,{"date":1587,"open":700,"high":753,"low":1588,"close":805,"change":110,"percent_change":306,"volume":1045,"transactions":9,"vwap":805},"2025-06-25",27.533,{"date":1590,"open":661,"high":828,"low":658,"close":753,"change":442,"percent_change":443,"volume":1591,"transactions":9,"vwap":753},"2025-06-24",1014500,{"date":1593,"open":684,"high":702,"low":1594,"close":665,"change":105,"percent_change":641,"volume":1595,"transactions":9,"vwap":665},"2025-06-23",27.464,555900,{"date":1597,"open":653,"high":684,"low":630,"close":674,"change":105,"percent_change":641,"volume":1598,"transactions":9,"vwap":674},"2025-06-20",805700,{"date":1600,"open":635,"high":674,"low":630,"close":653,"change":187,"percent_change":188,"volume":1601,"transactions":9,"vwap":653},"2025-06-18",650400,{"date":1603,"open":630,"high":635,"low":954,"close":635,"change":188,"percent_change":361,"volume":1604,"transactions":9,"vwap":635},"2025-06-17",405400,{"date":1606,"open":623,"high":636,"low":1607,"close":585,"change":298,"percent_change":299,"volume":1608,"transactions":9,"vwap":585},"2025-06-16",27.333,387900,{"date":1610,"open":630,"high":635,"low":600,"close":600,"change":374,"percent_change":375,"volume":1611,"transactions":9,"vwap":600},"2025-06-13",370800,{"date":1613,"open":631,"high":675,"low":631,"close":636,"change":188,"percent_change":361,"volume":1614,"transactions":9,"vwap":636},"2025-06-12",604300,{"date":1616,"open":630,"high":636,"low":623,"close":630,"change":499,"percent_change":500,"volume":1617,"transactions":9,"vwap":630},"2025-06-11",603100,{"date":1619,"open":600,"high":599,"low":1620,"close":600,"change":298,"percent_change":299,"volume":1621,"transactions":9,"vwap":600},"2025-06-10",27.282,731600,{"date":1623,"open":400,"high":579,"low":400,"close":592,"change":105,"percent_change":641,"volume":1624,"transactions":9,"vwap":592},"2025-06-09",412000,{"date":1626,"open":401,"high":389,"low":1627,"close":400,"change":338,"percent_change":209,"volume":1628,"transactions":9,"vwap":400},"2025-06-06",27.205,417200,{"date":1630,"open":593,"high":599,"low":470,"close":399,"change":338,"percent_change":209,"volume":1631,"transactions":9,"vwap":399},"2025-06-05",501700,{"date":1633,"open":592,"high":585,"low":1634,"close":593,"change":890,"percent_change":891,"volume":1635,"transactions":9,"vwap":593},"2025-06-04",27.273,406600,{"date":1637,"open":497,"high":401,"low":497,"close":469,"change":423,"percent_change":269,"volume":1638,"transactions":9,"vwap":469},"2025-06-03",658400,{"date":1640,"open":392,"high":463,"low":422,"close":463,"change":338,"percent_change":209,"volume":1641,"transactions":9,"vwap":463},"2025-06-02",583800,{"date":1643,"open":421,"high":401,"low":1644,"close":401,"change":198,"percent_change":199,"volume":1645,"transactions":9,"vwap":401},"2025-05-30",27.134,641700,{"date":1647,"open":389,"high":1648,"low":606,"close":470,"change":269,"percent_change":270,"volume":1649,"transactions":9,"vwap":470},"2025-05-29",27.276,460100,{"date":1651,"open":463,"high":407,"low":421,"close":497,"change":21,"percent_change":21,"volume":1652,"transactions":9,"vwap":497},"2025-05-28",417900,{"date":1654,"open":421,"high":469,"low":429,"close":497,"change":500,"percent_change":1655,"volume":1656,"transactions":9,"vwap":497},"2025-05-27",0.67,395000,{"date":1658,"open":346,"high":1659,"low":347,"close":346,"change":231,"percent_change":261,"volume":1660,"transactions":9,"vwap":346},"2025-05-23",27.049999,454400,{"date":1662,"open":1663,"high":912,"low":1664,"close":1665,"change":188,"percent_change":361,"volume":1666,"transactions":9,"vwap":1665},"2025-05-22",26.96,26.945,27.030001,508800,{"date":1668,"open":912,"high":490,"low":334,"close":347,"change":992,"percent_change":1669,"volume":1670,"transactions":9,"vwap":347},"2025-05-21",-0.59,800000,{"date":1672,"open":456,"high":391,"low":449,"close":462,"change":110,"percent_change":306,"volume":1673,"transactions":9,"vwap":462},"2025-05-20",663300,{"date":1675,"open":917,"high":928,"low":1665,"close":391,"change":110,"percent_change":306,"volume":1676,"transactions":9,"vwap":391},"2025-05-19",577300,{"date":1678,"open":463,"high":497,"low":456,"close":392,"change":298,"percent_change":299,"volume":1679,"transactions":9,"vwap":392},"2025-05-16",439900,{"date":1681,"open":1659,"high":392,"low":917,"close":421,"change":499,"percent_change":500,"volume":1682,"transactions":9,"vwap":421},"2025-05-15",549300,{"date":1684,"open":391,"high":1685,"low":522,"close":490,"change":306,"percent_change":307,"volume":1686,"transactions":9,"vwap":490},"2025-05-14",27.169,521400,{"date":1688,"open":421,"high":462,"low":1689,"close":422,"change":499,"percent_change":500,"volume":1690,"transactions":9,"vwap":422},"2025-05-13",27.115,548300,{"date":1692,"open":1659,"high":1693,"low":1665,"close":450,"change":299,"percent_change":516,"volume":1694,"transactions":9,"vwap":450},"2025-05-12",27.096001,695900,{"date":1696,"open":360,"high":347,"low":1697,"close":334,"change":499,"percent_change":1698,"volume":1699,"transactions":9,"vwap":334},"2025-05-09",26.955,0.19,615200,{"date":1701,"open":353,"high":1702,"low":1703,"close":1703,"change":261,"percent_change":613,"volume":1704,"transactions":9,"vwap":1703},"2025-05-08",27.025,26.92,646400,{"date":1706,"open":360,"high":346,"low":1707,"close":347,"change":298,"percent_change":299,"volume":1708,"transactions":9,"vwap":347},"2025-05-07",26.962,365300,{"date":1710,"open":1711,"high":334,"low":267,"close":1663,"change":188,"percent_change":361,"volume":1712,"transactions":9,"vwap":1663},"2025-05-06",26.91,392500,{"date":1714,"open":1703,"high":337,"low":257,"close":1703,"change":110,"percent_change":306,"volume":1715,"transactions":9,"vwap":1703},"2025-05-05",812100,{"date":1717,"open":1718,"high":334,"low":1711,"close":1718,"change":110,"percent_change":306,"volume":1719,"transactions":9,"vwap":1718},"2025-05-02",26.93,871700,{"date":1721,"open":346,"high":346,"low":1711,"close":337,"change":306,"percent_change":307,"volume":1722,"transactions":9,"vwap":337},"2025-05-01",1517500,{"date":1724,"open":345,"high":1725,"low":1726,"close":360,"change":737,"percent_change":1727,"volume":1728,"transactions":9,"vwap":360},"2025-04-30",27.014999,26.935,-0.92,485800,{"date":1730,"open":421,"high":619,"low":421,"close":401,"change":188,"percent_change":361,"volume":1731,"transactions":9,"vwap":401},"2025-04-29",446600,{"date":1733,"open":422,"high":407,"low":456,"close":497,"change":298,"percent_change":299,"volume":1734,"transactions":9,"vwap":497},"2025-04-28",360800,{"date":1736,"open":522,"high":392,"low":1659,"close":391,"change":299,"percent_change":516,"volume":1737,"transactions":9,"vwap":391},"2025-04-25",589200,{"date":1739,"open":367,"high":1740,"low":1718,"close":1659,"change":908,"percent_change":130,"volume":1741,"transactions":9,"vwap":1659},"2025-04-24",27.056,1141800,{"date":1743,"open":917,"high":1744,"low":247,"close":247,"change":299,"percent_change":516,"volume":1745,"transactions":9,"vwap":247},"2025-04-23",27.059,772500,{"date":178,"open":305,"high":277,"low":1747,"close":1748,"change":231,"percent_change":261,"volume":1749,"transactions":9,"vwap":1748},26.71,26.73,355800]