[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGMU":3,"homepage-market-summary":30,"stock-historical-CGMU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGMU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Capital Group Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5663,0.9276,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.01,26.21,26.225,25.9821,26.02,-0.01,-0.04,3993170.845431,27.93,25.73,1207036.3949806215,12.7,986,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":22,"price":112,"is_up":74},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},1067922,389791435.140136,-1.07,"2025-04-22",[180,183,193,203,213,223,233,242,252,261,269,277,288,294,303,310,317,325,335,344,352,359,367,376,386,396,403,410,419,424,429,437,443,449,457,466,476,483,488,494,501,506,512,518,525,534,540,547,552,559,566,572,579,586,595,601,608,615,621,628,631,636,640,647,652,656,660,663,667,671,675,679,683,686,689,692,695,698,702,705,709,713,716,720,724,727,730,734,737,742,745,750,753,756,759,764,768,773,776,779,782,785,788,791,794,798,802,805,809,812,816,820,823,827,831,834,837,841,844,848,851,854,857,861,866,872,875,879,882,885,888,891,894,897,901,904,909,913,918,922,926,930,936,941,945,949,953,958,962,968,974,981,986,990,995,999,1004,1007,1011,1014,1019,1024,1029,1033,1039,1042,1045,1049,1053,1057,1061,1065,1068,1071,1074,1078,1082,1085,1089,1092,1095,1097,1100,1103,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1141,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1203,1206,1209,1212,1215,1218,1221,1224,1227,1231,1234,1237,1240,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1285,1288,1291,1295,1298,1302,1305,1308,1311,1315,1318,1321,1326,1329,1332,1337,1340,1343,1346,1349,1352,1355,1358,1361,1365,1369,1372,1375,1380,1384,1389,1392,1397,1401,1406,1410,1414,1418,1422,1426,1429,1432,1435,1438,1441,1445,1448,1452,1456,1459,1463,1466,1469,1474,1480,1484,1489,1492,1496,1500,1504,1507,1510,1513,1518,1522,1525,1529,1535,1539,1544,1547,1550,1554,1557,1560,1563,1566,1570,1573,1577,1581,1584,1587,1590,1593,1596,1599,1603,1606,1610,1613,1617,1620,1624,1626,1631,1635,1638,1642,1646,1650,1655,1658,1661,1665,1668,1671,1674,1677,1680,1683,1686,1692,1696,1699,1702,1705,1708,1711,1714,1719,1724],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},9155,26.0893,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",26.015,26.125,25.89,0.08,0.31,4324717.407543,6669,26.0518,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",25.87,25.99,25.94,0.16,0.62,5593663.618697,8199,25.9428,{"date":204,"open":205,"high":206,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",25.8,25.84,25.78,-0.17,-0.66,5695237.19783,11039,25.781,{"date":214,"open":215,"high":216,"low":187,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",26,26.0039,25.95,-0.11,-0.42,3589271.81014,7349,25.9239,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",26.18,26.03,26.06,-0.13,-0.5,2871694.37392,5135,26.0793,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":218,"percent_change":219,"volume":239,"transactions":240,"vwap":241},"2026-09-24",26.29,26.295,26.15,26.19,3385942.681176,5255,26.1862,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",26.45,26.2125,26.3,-0.15,-0.57,2708438.413966,5720,26.2907,{"date":253,"open":244,"high":254,"low":255,"close":244,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",26.47,26.43,-0.02,-0.08,2905716.280212,3347,26.4542,{"date":262,"open":263,"high":264,"low":265,"close":254,"change":22,"percent_change":23,"volume":266,"transactions":267,"vwap":268},"2026-09-21",26.51,26.5188,26.4518,2242438.748431,5111,26.4744,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":23,"percent_change":247,"volume":274,"transactions":275,"vwap":276},"2026-09-18",26.5,26.4243,26.48,2806432.17195,5761,26.4645,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",26.55,26.555,26.5041,26.52,0.05,0.19,2040522.50849,4994,26.5264,{"date":289,"open":290,"high":279,"low":244,"close":254,"change":256,"percent_change":257,"volume":291,"transactions":292,"vwap":293},"2026-09-16",26.49,2401870.234677,4687,26.4912,{"date":295,"open":296,"high":297,"low":273,"close":290,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",26.53,26.56,-0.05,-0.19,3474336.52017,5425,26.5127,{"date":304,"open":305,"high":305,"low":296,"close":306,"change":256,"percent_change":257,"volume":307,"transactions":308,"vwap":309},"2026-09-14",26.57,26.54,1898556.27987,2935,26.5475,{"date":311,"open":263,"high":312,"low":271,"close":297,"change":188,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",26.62,0.3,2011714.94805,3901,26.5684,{"date":318,"open":305,"high":319,"low":273,"close":273,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",26.58,-0.2,-0.75,1886168.92042,3858,26.5193,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",26.78,26.7876,26.68,-0.09,-0.34,1743583.688628,4372,26.7061,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":22,"percent_change":23,"volume":341,"transactions":342,"vwap":343},"2026-09-08",26.8,26.805,26.76,26.77,1658186.514714,5103,26.7892,{"date":345,"open":346,"high":347,"low":340,"close":327,"change":256,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",26.79,26.83,-0.07,1324308.78863,3013,26.8003,{"date":353,"open":354,"high":354,"low":355,"close":337,"change":22,"percent_change":23,"volume":356,"transactions":357,"vwap":358},"2026-09-03",26.87,26.784,2571245.41447,4084,26.827,{"date":360,"open":361,"high":362,"low":337,"close":363,"change":22,"percent_change":23,"volume":364,"transactions":365,"vwap":366},"2026-09-02",26.82,26.84,26.81,5069287.73637,3416,26.8278,{"date":368,"open":369,"high":370,"low":371,"close":361,"change":228,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",26.88,26.915,26.795,-0.48,1806334.69778,4441,26.8341,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":330,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",26.93,26.96,26.895,26.95,-0.33,1102577.50755,3051,26.9238,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":218,"volume":393,"transactions":394,"vwap":395},"2026-08-28",27.07,27.09,27.02,27.04,-0.03,1177177.06943,4492,27.0675,{"date":397,"open":398,"high":398,"low":399,"close":388,"change":22,"percent_change":23,"volume":400,"transactions":401,"vwap":402},"2026-08-27",27.1,27.06,1017521.68262,2656,27.0825,{"date":404,"open":405,"high":405,"low":388,"close":406,"change":392,"percent_change":218,"volume":407,"transactions":408,"vwap":409},"2026-08-26",27.13,27.08,956789.08619,2366,27.0945,{"date":411,"open":412,"high":413,"low":399,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",27.11,27.12,0.03,0.11,1273983.72538,4195,27.1029,{"date":420,"open":389,"high":398,"low":399,"close":406,"change":22,"percent_change":23,"volume":421,"transactions":422,"vwap":423},"2026-08-24",1194925.87579,2495,27.0832,{"date":425,"open":389,"high":398,"low":399,"close":389,"change":256,"percent_change":348,"volume":426,"transactions":427,"vwap":428},"2026-08-21",956757.57094,2333,27.0786,{"date":430,"open":389,"high":431,"low":432,"close":412,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",27.125,27.0628,0,1276274.51376,3591,27.091,{"date":438,"open":405,"high":439,"low":412,"close":412,"change":414,"percent_change":415,"volume":440,"transactions":441,"vwap":442},"2026-08-19",27.14,2755346.3797,3645,27.1273,{"date":444,"open":398,"high":445,"low":391,"close":406,"change":22,"percent_change":23,"volume":446,"transactions":447,"vwap":448},"2026-08-18",27.1091,1324680.79743,3448,27.0646,{"date":450,"open":451,"high":451,"low":389,"close":389,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",27.18,-0.075,-0.28,827825.71397,2903,27.1426,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":208,"volume":463,"transactions":464,"vwap":465},"2026-08-14",27.22,27.15,27.165,-0.045,694930.100479,4142,27.1795,{"date":467,"open":468,"high":469,"low":470,"close":468,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",27.21,27.24,27.2,0.02,0.07,1084997.185788,3279,27.2141,{"date":477,"open":470,"high":470,"low":478,"close":479,"change":414,"percent_change":415,"volume":480,"transactions":481,"vwap":482},"2026-08-12",27.16,27.19,943745.269326,5718,27.1861,{"date":484,"open":478,"high":451,"low":439,"close":478,"change":414,"percent_change":415,"volume":485,"transactions":486,"vwap":487},"2026-08-11",763045.36614,3288,27.1632,{"date":489,"open":478,"high":490,"low":413,"close":405,"change":256,"percent_change":348,"volume":491,"transactions":492,"vwap":493},"2026-08-10",27.17,1092663.153681,5992,27.1357,{"date":495,"open":490,"high":451,"low":439,"close":460,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",0.04,0.15,935762.47641,4916,27.1625,{"date":502,"open":389,"high":413,"low":389,"close":412,"change":433,"percent_change":433,"volume":503,"transactions":504,"vwap":505},"2026-08-06",1121699.57098,6196,27.1028,{"date":507,"open":388,"high":412,"low":508,"close":412,"change":496,"percent_change":497,"volume":509,"transactions":510,"vwap":511},"2026-08-05",27.065,1248631.33004,4257,27.0913,{"date":513,"open":391,"high":406,"low":514,"close":388,"change":283,"percent_change":284,"volume":515,"transactions":516,"vwap":517},"2026-08-04",27.03,2013821.84968,12058,27.0663,{"date":519,"open":514,"high":520,"low":521,"close":390,"change":471,"percent_change":472,"volume":522,"transactions":523,"vwap":524},"2026-08-03",27.05,27,1230565.007322,4718,27.0165,{"date":526,"open":527,"high":527,"low":528,"close":521,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-31",27.01,26.97,-0.12,-0.44,1133998.187357,4629,26.9831,{"date":535,"open":405,"high":405,"low":536,"close":413,"change":392,"percent_change":218,"volume":537,"transactions":538,"vwap":539},"2026-07-30",27.0729,1147657.06993,2616,27.0958,{"date":541,"open":439,"high":542,"low":413,"close":460,"change":543,"percent_change":496,"volume":544,"transactions":545,"vwap":546},"2026-07-29",27.195,0.01,2380778.320548,4967,27.1567,{"date":548,"open":412,"high":490,"low":412,"close":439,"change":414,"percent_change":415,"volume":549,"transactions":550,"vwap":551},"2026-07-28",923724.90242,3165,27.1414,{"date":553,"open":405,"high":554,"low":398,"close":412,"change":107,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-27",27.145,0.22,970580.53917,3311,27.1195,{"date":560,"open":391,"high":561,"low":562,"close":520,"change":471,"percent_change":472,"volume":563,"transactions":564,"vwap":565},"2026-07-24",27.0999,27.0299,963129.101256,2952,27.068,{"date":567,"open":412,"high":412,"low":521,"close":514,"change":247,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-23",-0.55,1373421.76642,2701,27.0405,{"date":573,"open":469,"high":469,"low":451,"close":451,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",-0.06,-0.22,773036.300781,2506,27.1989,{"date":580,"open":581,"high":581,"low":469,"close":469,"change":298,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",27.3,-0.18,686390.05311,2658,27.2673,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":23,"percent_change":247,"volume":592,"transactions":593,"vwap":594},"2026-07-20",27.32,27.3265,27.28,27.29,854438.67997,2066,27.3046,{"date":596,"open":588,"high":597,"low":581,"close":597,"change":543,"percent_change":496,"volume":598,"transactions":599,"vwap":600},"2026-07-17",27.33,925583.58445,2186,27.3154,{"date":602,"open":603,"high":603,"low":604,"close":588,"change":23,"percent_change":247,"volume":605,"transactions":606,"vwap":607},"2026-07-16",27.36,27.294,1334723.840298,4088,27.3155,{"date":609,"open":610,"high":611,"low":603,"close":603,"change":392,"percent_change":218,"volume":612,"transactions":613,"vwap":614},"2026-07-15",27.39,27.4,1020458.310241,2241,27.3745,{"date":616,"open":611,"high":617,"low":618,"close":610,"change":543,"percent_change":496,"volume":619,"transactions":620,"vwap":610},"2026-07-14",27.41,27.3701,1367808.042587,3896,{"date":622,"open":611,"high":617,"low":623,"close":624,"change":256,"percent_change":348,"volume":625,"transactions":626,"vwap":627},"2026-07-13",27.37,27.38,878319.407427,2382,27.3908,{"date":629,"open":610,"high":617,"low":624,"close":611,"change":471,"percent_change":472,"volume":630,"transactions":9,"vwap":611},"2026-07-10",807000,{"date":632,"open":611,"high":633,"low":634,"close":624,"change":22,"percent_change":23,"volume":635,"transactions":9,"vwap":624},"2026-07-09",27.42,27.375,930400,{"date":637,"open":610,"high":611,"low":638,"close":610,"change":23,"percent_change":247,"volume":639,"transactions":9,"vwap":610},"2026-07-08",27.365,847500,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":348,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-07",27.47,27.49,27.43,-0.25,1002900,{"date":648,"open":643,"high":649,"low":650,"close":649,"change":543,"percent_change":496,"volume":651,"transactions":9,"vwap":649},"2026-07-06",27.5,27.465,1077000,{"date":653,"open":649,"high":649,"low":654,"close":643,"change":414,"percent_change":415,"volume":655,"transactions":9,"vwap":643},"2026-07-02",27.45,922300,{"date":657,"open":658,"high":642,"low":617,"close":658,"change":22,"percent_change":23,"volume":659,"transactions":9,"vwap":658},"2026-07-01",27.46,1437900,{"date":661,"open":642,"high":649,"low":658,"close":642,"change":256,"percent_change":348,"volume":662,"transactions":9,"vwap":642},"2026-06-30",1665700,{"date":664,"open":654,"high":643,"low":665,"close":643,"change":22,"percent_change":23,"volume":666,"transactions":9,"vwap":643},"2026-06-29",27.445,834900,{"date":668,"open":649,"high":669,"low":643,"close":649,"change":543,"percent_change":496,"volume":670,"transactions":9,"vwap":649},"2026-06-26",27.51,959300,{"date":672,"open":669,"high":669,"low":673,"close":643,"change":543,"percent_change":496,"volume":674,"transactions":9,"vwap":643},"2026-06-25",27.48,867200,{"date":676,"open":642,"high":677,"low":642,"close":673,"change":414,"percent_change":415,"volume":678,"transactions":9,"vwap":673},"2026-06-24",27.506,1233900,{"date":680,"open":658,"high":642,"low":681,"close":654,"change":256,"percent_change":348,"volume":682,"transactions":9,"vwap":654},"2026-06-23",27.44,1149500,{"date":684,"open":642,"high":642,"low":681,"close":642,"change":543,"percent_change":496,"volume":685,"transactions":9,"vwap":642},"2026-06-22",774500,{"date":687,"open":658,"high":673,"low":654,"close":658,"change":107,"percent_change":555,"volume":688,"transactions":9,"vwap":658},"2026-06-18",819000,{"date":690,"open":644,"high":650,"low":611,"close":611,"change":392,"percent_change":218,"volume":691,"transactions":9,"vwap":611},"2026-06-17",940800,{"date":693,"open":633,"high":642,"low":633,"close":644,"change":543,"percent_change":496,"volume":694,"transactions":9,"vwap":644},"2026-06-16",846700,{"date":696,"open":681,"high":654,"low":617,"close":633,"change":496,"percent_change":497,"volume":697,"transactions":9,"vwap":633},"2026-06-15",765600,{"date":699,"open":610,"high":610,"low":700,"close":624,"change":256,"percent_change":348,"volume":701,"transactions":9,"vwap":624},"2026-06-12",27.332,1344600,{"date":703,"open":611,"high":617,"low":603,"close":611,"change":414,"percent_change":415,"volume":704,"transactions":9,"vwap":611},"2026-06-11",1159500,{"date":706,"open":644,"high":644,"low":707,"close":623,"change":392,"percent_change":218,"volume":708,"transactions":9,"vwap":623},"2026-06-10",27.346,1058900,{"date":710,"open":633,"high":644,"low":711,"close":611,"change":433,"percent_change":433,"volume":712,"transactions":9,"vwap":611},"2026-06-09",27.395,845700,{"date":714,"open":644,"high":644,"low":623,"close":611,"change":471,"percent_change":472,"volume":715,"transactions":9,"vwap":611},"2026-06-08",849400,{"date":717,"open":624,"high":610,"low":718,"close":624,"change":298,"percent_change":582,"volume":719,"transactions":9,"vwap":624},"2026-06-05",27.35,738100,{"date":721,"open":610,"high":681,"low":610,"close":644,"change":283,"percent_change":722,"volume":723,"transactions":9,"vwap":644},"2026-06-04",0.18,910100,{"date":725,"open":624,"high":611,"low":718,"close":624,"change":392,"percent_change":218,"volume":726,"transactions":9,"vwap":624},"2026-06-03",1222900,{"date":728,"open":617,"high":644,"low":611,"close":617,"change":471,"percent_change":472,"volume":729,"transactions":9,"vwap":617},"2026-06-02",1089100,{"date":731,"open":588,"high":610,"low":732,"close":610,"change":471,"percent_change":472,"volume":733,"transactions":9,"vwap":610},"2026-06-01",27.31,1115800,{"date":735,"open":597,"high":624,"low":597,"close":623,"change":256,"percent_change":348,"volume":736,"transactions":9,"vwap":623},"2026-05-29",1094500,{"date":738,"open":739,"high":740,"low":739,"close":610,"change":414,"percent_change":415,"volume":741,"transactions":9,"vwap":610},"2026-05-28",27.34,27.415,1218100,{"date":743,"open":588,"high":603,"low":732,"close":603,"change":283,"percent_change":722,"volume":744,"transactions":9,"vwap":603},"2026-05-27",1426500,{"date":746,"open":590,"high":588,"low":590,"close":732,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":732},"2026-05-26",0.1,0.37,1164200,{"date":751,"open":479,"high":459,"low":451,"close":468,"change":471,"percent_change":472,"volume":752,"transactions":9,"vwap":468},"2026-05-22",891900,{"date":754,"open":413,"high":479,"low":412,"close":479,"change":543,"percent_change":496,"volume":755,"transactions":9,"vwap":479},"2026-05-21",1234700,{"date":757,"open":478,"high":451,"low":405,"close":451,"change":283,"percent_change":722,"volume":758,"transactions":9,"vwap":451},"2026-05-20",1545900,{"date":760,"open":460,"high":460,"low":761,"close":405,"change":257,"percent_change":762,"volume":763,"transactions":9,"vwap":405},"2026-05-19",27.084999,-0.29,1229400,{"date":765,"open":479,"high":468,"low":766,"close":468,"change":471,"percent_change":472,"volume":767,"transactions":9,"vwap":468},"2026-05-18",27.185,1176900,{"date":769,"open":770,"high":770,"low":439,"close":479,"change":218,"percent_change":771,"volume":772,"transactions":9,"vwap":479},"2026-05-15",27.23,-0.4,1364500,{"date":774,"open":732,"high":597,"low":581,"close":581,"change":433,"percent_change":433,"volume":775,"transactions":9,"vwap":581},"2026-05-14",3052600,{"date":777,"open":588,"high":597,"low":591,"close":581,"change":392,"percent_change":218,"volume":778,"transactions":9,"vwap":581},"2026-05-13",910500,{"date":780,"open":718,"high":633,"low":588,"close":597,"change":23,"percent_change":247,"volume":781,"transactions":9,"vwap":597},"2026-05-12",1014200,{"date":783,"open":611,"high":611,"low":623,"close":623,"change":256,"percent_change":348,"volume":784,"transactions":9,"vwap":623},"2026-05-11",851700,{"date":786,"open":617,"high":633,"low":634,"close":610,"change":471,"percent_change":472,"volume":787,"transactions":9,"vwap":610},"2026-05-08",1324900,{"date":789,"open":610,"high":711,"low":603,"close":623,"change":433,"percent_change":433,"volume":790,"transactions":9,"vwap":623},"2026-05-07",1009300,{"date":792,"open":739,"high":610,"low":739,"close":623,"change":496,"percent_change":497,"volume":793,"transactions":9,"vwap":623},"2026-05-06",1441100,{"date":795,"open":739,"high":796,"low":588,"close":597,"change":433,"percent_change":433,"volume":797,"transactions":9,"vwap":597},"2026-05-05",27.345,668200,{"date":799,"open":588,"high":597,"low":800,"close":597,"change":22,"percent_change":23,"volume":801,"transactions":9,"vwap":597},"2026-05-04",27.285,1111100,{"date":803,"open":718,"high":718,"low":588,"close":739,"change":543,"percent_change":496,"volume":804,"transactions":9,"vwap":739},"2026-05-01",1227300,{"date":806,"open":739,"high":739,"low":732,"close":597,"change":348,"percent_change":807,"volume":808,"transactions":9,"vwap":597},"2026-04-30",-0.26,995900,{"date":810,"open":681,"high":681,"low":624,"close":611,"change":256,"percent_change":348,"volume":811,"transactions":9,"vwap":611},"2026-04-29",1303600,{"date":813,"open":654,"high":658,"low":814,"close":633,"change":574,"percent_change":575,"volume":815,"transactions":9,"vwap":633},"2026-04-28",27.418,1351800,{"date":817,"open":673,"high":643,"low":818,"close":673,"change":543,"percent_change":496,"volume":819,"transactions":9,"vwap":673},"2026-04-27",27.455,711200,{"date":821,"open":642,"high":673,"low":658,"close":642,"change":433,"percent_change":433,"volume":822,"transactions":9,"vwap":642},"2026-04-24",644300,{"date":824,"open":643,"high":643,"low":825,"close":642,"change":543,"percent_change":496,"volume":826,"transactions":9,"vwap":642},"2026-04-23",27.425,1184700,{"date":828,"open":673,"high":829,"low":658,"close":658,"change":22,"percent_change":23,"volume":830,"transactions":9,"vwap":658},"2026-04-22",27.485,715300,{"date":832,"open":681,"high":642,"low":681,"close":642,"change":256,"percent_change":348,"volume":833,"transactions":9,"vwap":642},"2026-04-21",1027000,{"date":835,"open":642,"high":643,"low":658,"close":643,"change":543,"percent_change":496,"volume":836,"transactions":9,"vwap":643},"2026-04-20",890400,{"date":838,"open":633,"high":673,"low":633,"close":673,"change":472,"percent_change":839,"volume":840,"transactions":9,"vwap":673},"2026-04-17",0.26,1314100,{"date":842,"open":617,"high":633,"low":624,"close":617,"change":471,"percent_change":472,"volume":843,"transactions":9,"vwap":617},"2026-04-16",1394700,{"date":845,"open":617,"high":644,"low":846,"close":610,"change":392,"percent_change":218,"volume":847,"transactions":9,"vwap":610},"2026-04-15",27.384,1102100,{"date":849,"open":617,"high":644,"low":611,"close":633,"change":471,"percent_change":472,"volume":850,"transactions":9,"vwap":633},"2026-04-14",1144900,{"date":852,"open":624,"high":633,"low":623,"close":611,"change":471,"percent_change":472,"volume":853,"transactions":9,"vwap":611},"2026-04-13",1067500,{"date":855,"open":617,"high":617,"low":623,"close":624,"change":22,"percent_change":23,"volume":856,"transactions":9,"vwap":624},"2026-04-10",999800,{"date":858,"open":739,"high":611,"low":859,"close":610,"change":496,"percent_change":497,"volume":860,"transactions":9,"vwap":610},"2026-04-09",27.331,1373700,{"date":862,"open":633,"high":644,"low":739,"close":718,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":718},"2026-04-08",0.09,0.33,936400,{"date":867,"open":459,"high":868,"low":869,"close":870,"change":471,"percent_change":472,"volume":871,"transactions":9,"vwap":870},"2026-04-07",27.27,27.215,27.26,1243700,{"date":873,"open":451,"high":870,"low":451,"close":469,"change":22,"percent_change":23,"volume":874,"transactions":9,"vwap":469},"2026-04-06",1073100,{"date":876,"open":470,"high":868,"low":470,"close":877,"change":283,"percent_change":722,"volume":878,"transactions":9,"vwap":877},"2026-04-02",27.25,1939400,{"date":880,"open":770,"high":770,"low":766,"close":470,"change":283,"percent_change":722,"volume":881,"transactions":9,"vwap":470},"2026-04-01",1140500,{"date":883,"open":439,"high":479,"low":389,"close":460,"change":414,"percent_change":415,"volume":884,"transactions":9,"vwap":460},"2026-03-31",1830000,{"date":886,"open":405,"high":439,"low":389,"close":413,"change":23,"percent_change":247,"volume":887,"transactions":9,"vwap":413},"2026-03-30",1260800,{"date":889,"open":405,"high":478,"low":389,"close":478,"change":543,"percent_change":496,"volume":890,"transactions":9,"vwap":478},"2026-03-27",1413200,{"date":892,"open":479,"high":470,"low":439,"close":460,"change":574,"percent_change":575,"volume":893,"transactions":9,"vwap":460},"2026-03-26",1217600,{"date":895,"open":479,"high":468,"low":490,"close":468,"change":283,"percent_change":722,"volume":896,"transactions":9,"vwap":468},"2026-03-25",980100,{"date":898,"open":591,"high":591,"low":899,"close":478,"change":247,"percent_change":568,"volume":900,"transactions":9,"vwap":478},"2026-03-24",27.135,990600,{"date":902,"open":739,"high":739,"low":591,"close":732,"change":496,"percent_change":497,"volume":903,"transactions":9,"vwap":732},"2026-03-23",1255300,{"date":905,"open":644,"high":644,"low":906,"close":868,"change":299,"percent_change":907,"volume":908,"transactions":9,"vwap":868},"2026-03-20",27.255,-0.69,1018700,{"date":910,"open":642,"high":911,"low":633,"close":658,"change":392,"percent_change":218,"volume":912,"transactions":9,"vwap":658},"2026-03-19",27.477,1358400,{"date":914,"open":915,"high":916,"low":673,"close":643,"change":256,"percent_change":348,"volume":917,"transactions":9,"vwap":643},"2026-03-18",27.52,27.53,2544900,{"date":919,"open":920,"high":920,"low":649,"close":669,"change":22,"percent_change":23,"volume":921,"transactions":9,"vwap":669},"2026-03-17",27.56,2343300,{"date":923,"open":924,"high":924,"low":649,"close":915,"change":433,"percent_change":433,"volume":925,"transactions":9,"vwap":915},"2026-03-16",27.58,930000,{"date":927,"open":915,"high":915,"low":928,"close":915,"change":107,"percent_change":555,"volume":929,"transactions":9,"vwap":915},"2026-03-13",27.475,1281600,{"date":931,"open":932,"high":932,"low":665,"close":658,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":658},"2026-03-12",27.54,-0.1,-0.36,926600,{"date":937,"open":938,"high":939,"low":932,"close":920,"change":298,"percent_change":582,"volume":940,"transactions":9,"vwap":920},"2026-03-11",27.6,27.61,1039100,{"date":942,"open":943,"high":943,"low":939,"close":939,"change":392,"percent_change":218,"volume":944,"transactions":9,"vwap":939},"2026-03-10",27.64,732500,{"date":946,"open":939,"high":947,"low":938,"close":943,"change":433,"percent_change":433,"volume":948,"transactions":9,"vwap":943},"2026-03-09",27.666,1493800,{"date":950,"open":939,"high":951,"low":938,"close":943,"change":256,"percent_change":348,"volume":952,"transactions":9,"vwap":943},"2026-03-06",27.65,774000,{"date":954,"open":939,"high":955,"low":939,"close":956,"change":22,"percent_change":23,"volume":957,"transactions":9,"vwap":956},"2026-03-05",27.67,27.66,965000,{"date":959,"open":955,"high":960,"low":951,"close":955,"change":22,"percent_change":23,"volume":961,"transactions":9,"vwap":955},"2026-03-04",27.69,1032500,{"date":963,"open":964,"high":964,"low":943,"close":965,"change":228,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-03",27.73,27.68,-0.47,1635500,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":298,"percent_change":582,"volume":973,"transactions":9,"vwap":972},"2026-03-02",27.83,27.79,27.81,1313500,{"date":975,"open":976,"high":977,"low":978,"close":976,"change":574,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-02-27",27.86,27.87,27.85,-0.21,859800,{"date":982,"open":983,"high":25,"low":984,"close":983,"change":414,"percent_change":415,"volume":985,"transactions":9,"vwap":983},"2026-02-26",27.92,27.91,1176500,{"date":987,"open":988,"high":984,"low":988,"close":988,"change":433,"percent_change":433,"volume":989,"transactions":9,"vwap":988},"2026-02-25",27.89,1875800,{"date":991,"open":977,"high":992,"low":993,"close":988,"change":471,"percent_change":472,"volume":994,"transactions":9,"vwap":988},"2026-02-24",27.9,27.864,912500,{"date":996,"open":997,"high":997,"low":976,"close":977,"change":471,"percent_change":472,"volume":998,"transactions":9,"vwap":977},"2026-02-23",27.88,740400,{"date":1000,"open":1001,"high":976,"low":1002,"close":978,"change":471,"percent_change":472,"volume":1003,"transactions":9,"vwap":978},"2026-02-20",27.84,27.835,820600,{"date":1005,"open":970,"high":1001,"low":1006,"close":970,"change":22,"percent_change":23,"volume":853,"transactions":9,"vwap":970},"2026-02-19",27.825,{"date":1008,"open":1009,"high":1001,"low":972,"close":1001,"change":433,"percent_change":433,"volume":1010,"transactions":9,"vwap":1001},"2026-02-18",27.82,912600,{"date":1012,"open":970,"high":1001,"low":1009,"close":1001,"change":471,"percent_change":472,"volume":1013,"transactions":9,"vwap":1001},"2026-02-17",828700,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1009,"change":471,"percent_change":472,"volume":1018,"transactions":9,"vwap":1009},"2026-02-13",27.8,27.836,933100,{"date":1020,"open":1021,"high":1016,"low":1022,"close":1016,"change":107,"percent_change":555,"volume":1023,"transactions":9,"vwap":1016},"2026-02-12",27.76,27.75,1322800,{"date":1025,"open":964,"high":1022,"low":1026,"close":1027,"change":543,"percent_change":496,"volume":1028,"transactions":9,"vwap":1027},"2026-02-11",27.71,27.74,1213600,{"date":1030,"open":1022,"high":1031,"low":964,"close":964,"change":471,"percent_change":472,"volume":1032,"transactions":9,"vwap":964},"2026-02-10",27.767,922200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1026,"change":543,"percent_change":496,"volume":1038,"transactions":9,"vwap":1026},"2026-02-09",27.7,27.72,27.691,909000,{"date":1040,"open":1035,"high":1036,"low":965,"close":1035,"change":433,"percent_change":433,"volume":1041,"transactions":9,"vwap":1035},"2026-02-06",991800,{"date":1043,"open":965,"high":1036,"low":947,"close":1035,"change":472,"percent_change":121,"volume":1044,"transactions":9,"vwap":1035},"2026-02-05",2445800,{"date":1046,"open":939,"high":956,"low":939,"close":1047,"change":433,"percent_change":433,"volume":1048,"transactions":9,"vwap":1047},"2026-02-04",27.63,1285800,{"date":1050,"open":1051,"high":1047,"low":1051,"close":1047,"change":414,"percent_change":415,"volume":1052,"transactions":9,"vwap":1047},"2026-02-03",27.59,1264500,{"date":1054,"open":924,"high":1055,"low":924,"close":938,"change":471,"percent_change":472,"volume":1056,"transactions":9,"vwap":938},"2026-02-02",27.62,1477400,{"date":1058,"open":924,"high":938,"low":916,"close":924,"change":23,"percent_change":1059,"volume":1060,"transactions":9,"vwap":924},"2026-01-30",-0.14,784100,{"date":1062,"open":939,"high":943,"low":1063,"close":1055,"change":543,"percent_change":496,"volume":1064,"transactions":9,"vwap":1055},"2026-01-29",27.605,1060400,{"date":1066,"open":938,"high":943,"low":938,"close":939,"change":543,"percent_change":496,"volume":1067,"transactions":9,"vwap":939},"2026-01-28",918700,{"date":1069,"open":924,"high":939,"low":924,"close":938,"change":471,"percent_change":472,"volume":1070,"transactions":9,"vwap":938},"2026-01-27",922400,{"date":1072,"open":1051,"high":1051,"low":924,"close":924,"change":543,"percent_change":496,"volume":1073,"transactions":9,"vwap":924},"2026-01-26",818800,{"date":1075,"open":1076,"high":924,"low":920,"close":1076,"change":471,"percent_change":472,"volume":1077,"transactions":9,"vwap":1076},"2026-01-23",27.57,876900,{"date":1079,"open":1080,"high":920,"low":932,"close":1080,"change":22,"percent_change":23,"volume":1081,"transactions":9,"vwap":1080},"2026-01-22",27.55,1200700,{"date":1083,"open":915,"high":1076,"low":669,"close":920,"change":496,"percent_change":497,"volume":1084,"transactions":9,"vwap":920},"2026-01-21",1206100,{"date":1086,"open":924,"high":924,"low":1087,"close":915,"change":348,"percent_change":645,"volume":1088,"transactions":9,"vwap":915},"2026-01-20",27.495,1373900,{"date":1090,"open":938,"high":939,"low":924,"close":1051,"change":22,"percent_change":23,"volume":1091,"transactions":9,"vwap":1051},"2026-01-16",879900,{"date":1093,"open":939,"high":939,"low":924,"close":938,"change":543,"percent_change":496,"volume":1094,"transactions":9,"vwap":938},"2026-01-15",1135600,{"date":1096,"open":1076,"high":1051,"low":1076,"close":1051,"change":414,"percent_change":415,"volume":694,"transactions":9,"vwap":1051},"2026-01-14",{"date":1098,"open":1076,"high":1076,"low":1080,"close":920,"change":543,"percent_change":496,"volume":1099,"transactions":9,"vwap":920},"2026-01-13",924000,{"date":1101,"open":932,"high":1080,"low":916,"close":1080,"change":543,"percent_change":496,"volume":1102,"transactions":9,"vwap":1080},"2026-01-12",869300,{"date":1104,"open":915,"high":1080,"low":1105,"close":932,"change":414,"percent_change":415,"volume":1106,"transactions":9,"vwap":932},"2026-01-09",27.516,900400,{"date":1108,"open":643,"high":916,"low":829,"close":669,"change":22,"percent_change":23,"volume":1109,"transactions":9,"vwap":669},"2026-01-08",891100,{"date":1111,"open":642,"high":916,"low":650,"close":915,"change":107,"percent_change":555,"volume":1112,"transactions":9,"vwap":915},"2026-01-07",1121800,{"date":1114,"open":611,"high":650,"low":611,"close":658,"change":283,"percent_change":722,"volume":1115,"transactions":9,"vwap":658},"2026-01-06",965500,{"date":1117,"open":644,"high":681,"low":617,"close":617,"change":543,"percent_change":496,"volume":1118,"transactions":9,"vwap":617},"2026-01-05",1338500,{"date":1120,"open":611,"high":617,"low":610,"close":611,"change":471,"percent_change":472,"volume":1121,"transactions":9,"vwap":611},"2026-01-02",925500,{"date":1123,"open":623,"high":611,"low":603,"close":624,"change":543,"percent_change":496,"volume":1124,"transactions":9,"vwap":624},"2025-12-31",1227600,{"date":1126,"open":603,"high":624,"low":603,"close":623,"change":543,"percent_change":496,"volume":1127,"transactions":9,"vwap":623},"2025-12-30",1561100,{"date":1129,"open":623,"high":623,"low":718,"close":603,"change":471,"percent_change":472,"volume":1130,"transactions":9,"vwap":603},"2025-12-29",1090900,{"date":1132,"open":623,"high":623,"low":739,"close":739,"change":22,"percent_change":23,"volume":1133,"transactions":9,"vwap":739},"2025-12-26",752900,{"date":1135,"open":718,"high":603,"low":739,"close":718,"change":330,"percent_change":382,"volume":1136,"transactions":9,"vwap":718},"2025-12-24",588500,{"date":1138,"open":617,"high":681,"low":1139,"close":681,"change":471,"percent_change":472,"volume":1140,"transactions":9,"vwap":681},"2025-12-23",27.405,1320900,{"date":1142,"open":644,"high":644,"low":1143,"close":633,"change":543,"percent_change":496,"volume":1144,"transactions":9,"vwap":633},"2025-12-22",27.4199,880626,{"date":1146,"open":617,"high":633,"low":611,"close":617,"change":433,"percent_change":433,"volume":1147,"transactions":9,"vwap":617},"2025-12-19",925400,{"date":1149,"open":633,"high":681,"low":611,"close":617,"change":414,"percent_change":415,"volume":1150,"transactions":9,"vwap":617},"2025-12-18",1041000,{"date":1152,"open":610,"high":633,"low":624,"close":624,"change":256,"percent_change":348,"volume":1153,"transactions":9,"vwap":624},"2025-12-17",1087000,{"date":1155,"open":623,"high":617,"low":638,"close":611,"change":414,"percent_change":415,"volume":1156,"transactions":9,"vwap":611},"2025-12-16",790000,{"date":1158,"open":610,"high":610,"low":603,"close":623,"change":471,"percent_change":472,"volume":1159,"transactions":9,"vwap":623},"2025-12-15",831700,{"date":1161,"open":739,"high":624,"low":739,"close":718,"change":543,"percent_change":496,"volume":1162,"transactions":9,"vwap":718},"2025-12-12",784400,{"date":1164,"open":610,"high":617,"low":581,"close":739,"change":23,"percent_change":247,"volume":1165,"transactions":9,"vwap":739},"2025-12-11",743200,{"date":1167,"open":739,"high":624,"low":739,"close":624,"change":496,"percent_change":497,"volume":1168,"transactions":9,"vwap":624},"2025-12-10",982000,{"date":1170,"open":603,"high":623,"low":739,"close":739,"change":471,"percent_change":472,"volume":1171,"transactions":9,"vwap":739},"2025-12-09",748800,{"date":1173,"open":603,"high":603,"low":588,"close":588,"change":574,"percent_change":575,"volume":1174,"transactions":9,"vwap":588},"2025-12-08",672300,{"date":1176,"open":624,"high":624,"low":718,"close":624,"change":471,"percent_change":472,"volume":1177,"transactions":9,"vwap":624},"2025-12-05",717700,{"date":1179,"open":739,"high":623,"low":597,"close":603,"change":433,"percent_change":433,"volume":1180,"transactions":9,"vwap":603},"2025-12-04",897800,{"date":1182,"open":603,"high":624,"low":796,"close":603,"change":414,"percent_change":415,"volume":1183,"transactions":9,"vwap":603},"2025-12-03",863400,{"date":1185,"open":718,"high":603,"low":732,"close":597,"change":256,"percent_change":348,"volume":1186,"transactions":9,"vwap":597},"2025-12-02",806600,{"date":1188,"open":739,"high":624,"low":597,"close":718,"change":392,"percent_change":218,"volume":1189,"transactions":9,"vwap":718},"2025-12-01",900000,{"date":1191,"open":610,"high":617,"low":624,"close":624,"change":348,"percent_change":807,"volume":1192,"transactions":9,"vwap":624},"2025-11-28",714800,{"date":1194,"open":611,"high":658,"low":611,"close":654,"change":283,"percent_change":722,"volume":1195,"transactions":9,"vwap":654},"2025-11-26",669700,{"date":1197,"open":654,"high":654,"low":611,"close":611,"change":256,"percent_change":348,"volume":1198,"transactions":9,"vwap":611},"2025-11-25",799700,{"date":1200,"open":644,"high":681,"low":1201,"close":633,"change":543,"percent_change":496,"volume":1202,"transactions":9,"vwap":633},"2025-11-24",27.413,591600,{"date":1204,"open":681,"high":681,"low":617,"close":617,"change":543,"percent_change":496,"volume":1205,"transactions":9,"vwap":617},"2025-11-21",536500,{"date":1207,"open":611,"high":644,"low":610,"close":611,"change":256,"percent_change":348,"volume":1208,"transactions":9,"vwap":611},"2025-11-20",676400,{"date":1210,"open":654,"high":654,"low":611,"close":633,"change":433,"percent_change":433,"volume":1211,"transactions":9,"vwap":633},"2025-11-19",745400,{"date":1213,"open":617,"high":681,"low":617,"close":633,"change":283,"percent_change":722,"volume":1214,"transactions":9,"vwap":633},"2025-11-18",574100,{"date":1216,"open":617,"high":644,"low":623,"close":623,"change":433,"percent_change":433,"volume":1217,"transactions":9,"vwap":623},"2025-11-17",713800,{"date":1219,"open":617,"high":681,"low":623,"close":623,"change":23,"percent_change":247,"volume":1220,"transactions":9,"vwap":623},"2025-11-14",650900,{"date":1222,"open":644,"high":644,"low":1139,"close":617,"change":22,"percent_change":23,"volume":1223,"transactions":9,"vwap":617},"2025-11-13",572400,{"date":1225,"open":658,"high":658,"low":633,"close":633,"change":574,"percent_change":575,"volume":1226,"transactions":9,"vwap":633},"2025-11-12",534800,{"date":1228,"open":644,"high":673,"low":644,"close":673,"change":188,"percent_change":1229,"volume":1230,"transactions":9,"vwap":673},"2025-11-11",0.29,558800,{"date":1232,"open":623,"high":617,"low":623,"close":611,"change":543,"percent_change":496,"volume":1233,"transactions":9,"vwap":611},"2025-11-10",448600,{"date":1235,"open":610,"high":617,"low":624,"close":610,"change":433,"percent_change":433,"volume":1236,"transactions":9,"vwap":610},"2025-11-07",681000,{"date":1238,"open":739,"high":611,"low":739,"close":610,"change":283,"percent_change":722,"volume":1239,"transactions":9,"vwap":610},"2025-11-06",806900,{"date":1241,"open":623,"high":623,"low":1242,"close":739,"change":23,"percent_change":247,"volume":1243,"transactions":9,"vwap":739},"2025-11-05",27.325,725500,{"date":1245,"open":623,"high":611,"low":638,"close":624,"change":543,"percent_change":496,"volume":1246,"transactions":9,"vwap":624},"2025-11-04",646500,{"date":1248,"open":633,"high":633,"low":739,"close":623,"change":256,"percent_change":348,"volume":1249,"transactions":9,"vwap":623},"2025-11-03",811800,{"date":1251,"open":718,"high":611,"low":581,"close":610,"change":574,"percent_change":575,"volume":1252,"transactions":9,"vwap":610},"2025-10-31",540200,{"date":1254,"open":611,"high":650,"low":623,"close":654,"change":433,"percent_change":433,"volume":1255,"transactions":9,"vwap":654},"2025-10-30",721100,{"date":1257,"open":642,"high":920,"low":654,"close":654,"change":23,"percent_change":247,"volume":1258,"transactions":9,"vwap":654},"2025-10-29",551400,{"date":1260,"open":649,"high":669,"low":643,"close":643,"change":471,"percent_change":472,"volume":1261,"transactions":9,"vwap":643},"2025-10-28",500300,{"date":1263,"open":643,"high":669,"low":642,"close":642,"change":392,"percent_change":218,"volume":1264,"transactions":9,"vwap":642},"2025-10-27",661000,{"date":1266,"open":669,"high":669,"low":673,"close":649,"change":433,"percent_change":433,"volume":1267,"transactions":9,"vwap":649},"2025-10-24",1056600,{"date":1269,"open":658,"high":649,"low":658,"close":649,"change":433,"percent_change":433,"volume":1270,"transactions":9,"vwap":649},"2025-10-23",613700,{"date":1272,"open":643,"high":669,"low":617,"close":649,"change":414,"percent_change":415,"volume":1133,"transactions":9,"vwap":649},"2025-10-22",{"date":1274,"open":642,"high":643,"low":658,"close":642,"change":283,"percent_change":722,"volume":1275,"transactions":9,"vwap":642},"2025-10-21",868900,{"date":1277,"open":673,"high":1087,"low":633,"close":633,"change":392,"percent_change":218,"volume":1278,"transactions":9,"vwap":633},"2025-10-20",528800,{"date":1280,"open":644,"high":654,"low":644,"close":654,"change":496,"percent_change":497,"volume":1281,"transactions":9,"vwap":654},"2025-10-17",625800,{"date":1283,"open":611,"high":818,"low":603,"close":617,"change":414,"percent_change":415,"volume":1284,"transactions":9,"vwap":617},"2025-10-16",728000,{"date":1286,"open":624,"high":611,"low":638,"close":624,"change":543,"percent_change":496,"volume":1287,"transactions":9,"vwap":624},"2025-10-15",814800,{"date":1289,"open":624,"high":611,"low":707,"close":623,"change":256,"percent_change":348,"volume":1290,"transactions":9,"vwap":623},"2025-10-14",482300,{"date":1292,"open":718,"high":617,"low":1293,"close":610,"change":188,"percent_change":1229,"volume":1294,"transactions":9,"vwap":610},"2025-10-13",27.328,609100,{"date":1296,"open":597,"high":739,"low":581,"close":732,"change":543,"percent_change":496,"volume":1297,"transactions":9,"vwap":732},"2025-10-10",471200,{"date":1299,"open":868,"high":603,"low":1300,"close":581,"change":414,"percent_change":415,"volume":1301,"transactions":9,"vwap":581},"2025-10-09",27.254,628100,{"date":1303,"open":868,"high":591,"low":906,"close":868,"change":283,"percent_change":722,"volume":1304,"transactions":9,"vwap":868},"2025-10-08",693900,{"date":1306,"open":870,"high":732,"low":459,"close":459,"change":22,"percent_change":23,"volume":1307,"transactions":9,"vwap":459},"2025-10-07",728200,{"date":1309,"open":470,"high":906,"low":470,"close":770,"change":471,"percent_change":472,"volume":1310,"transactions":9,"vwap":770},"2025-10-06",501100,{"date":1312,"open":770,"high":1313,"low":490,"close":468,"change":256,"percent_change":348,"volume":1314,"transactions":9,"vwap":468},"2025-10-03",27.256,499600,{"date":1316,"open":770,"high":877,"low":459,"close":770,"change":543,"percent_change":496,"volume":1317,"transactions":9,"vwap":770},"2025-10-02",632600,{"date":1319,"open":868,"high":868,"low":459,"close":459,"change":348,"percent_change":807,"volume":1320,"transactions":9,"vwap":459},"2025-10-01",901200,{"date":1322,"open":468,"high":591,"low":490,"close":591,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":591},"2025-09-30",0.13,0.48,1075900,{"date":1327,"open":451,"high":468,"low":478,"close":478,"change":298,"percent_change":582,"volume":1328,"transactions":9,"vwap":478},"2025-09-29",400200,{"date":1330,"open":591,"high":591,"low":468,"close":468,"change":298,"percent_change":582,"volume":1331,"transactions":9,"vwap":468},"2025-09-26",382000,{"date":1333,"open":868,"high":1334,"low":1335,"close":870,"change":23,"percent_change":247,"volume":1336,"transactions":9,"vwap":870},"2025-09-25",27.275,27.245,589700,{"date":1338,"open":588,"high":588,"low":591,"close":581,"change":471,"percent_change":472,"volume":1339,"transactions":9,"vwap":581},"2025-09-24",551200,{"date":1341,"open":597,"high":718,"low":469,"close":590,"change":348,"percent_change":807,"volume":1342,"transactions":9,"vwap":590},"2025-09-23",892000,{"date":1344,"open":718,"high":718,"low":588,"close":718,"change":471,"percent_change":472,"volume":1345,"transactions":9,"vwap":718},"2025-09-22",363000,{"date":1347,"open":597,"high":739,"low":581,"close":597,"change":23,"percent_change":247,"volume":1348,"transactions":9,"vwap":597},"2025-09-19",729000,{"date":1350,"open":588,"high":624,"low":581,"close":623,"change":256,"percent_change":348,"volume":1351,"transactions":9,"vwap":623},"2025-09-18",630700,{"date":1353,"open":603,"high":658,"low":603,"close":610,"change":496,"percent_change":497,"volume":1354,"transactions":9,"vwap":610},"2025-09-17",764700,{"date":1356,"open":718,"high":603,"low":732,"close":718,"change":471,"percent_change":472,"volume":1357,"transactions":9,"vwap":718},"2025-09-16",653800,{"date":1359,"open":588,"high":597,"low":581,"close":597,"change":472,"percent_change":839,"volume":1360,"transactions":9,"vwap":597},"2025-09-15",477900,{"date":1362,"open":590,"high":1363,"low":469,"close":870,"change":433,"percent_change":433,"volume":1364,"transactions":9,"vwap":870},"2025-09-12",27.295,701800,{"date":1366,"open":877,"high":1363,"low":1367,"close":870,"change":472,"percent_change":839,"volume":1368,"transactions":9,"vwap":870},"2025-09-11",27.237,816100,{"date":1370,"open":405,"high":459,"low":405,"close":479,"change":863,"percent_change":864,"volume":1371,"transactions":9,"vwap":479},"2025-09-10",516400,{"date":1373,"open":412,"high":478,"low":398,"close":398,"change":414,"percent_change":415,"volume":1374,"transactions":9,"vwap":398},"2025-09-09",699800,{"date":1376,"open":1377,"high":431,"low":1378,"close":388,"change":747,"percent_change":748,"volume":1379,"transactions":9,"vwap":388},"2025-09-08",27.049999,27.040001,822500,{"date":1381,"open":528,"high":527,"low":1382,"close":528,"change":107,"percent_change":555,"volume":1383,"transactions":9,"vwap":528},"2025-09-05",26.91,890500,{"date":1385,"open":1386,"high":1382,"low":1387,"close":1382,"change":472,"percent_change":839,"volume":1388,"transactions":9,"vwap":1382},"2025-09-04",26.86,26.836,651100,{"date":1390,"open":339,"high":362,"low":339,"close":362,"change":496,"percent_change":497,"volume":1391,"transactions":9,"vwap":362},"2025-09-03",621000,{"date":1393,"open":1394,"high":337,"low":1395,"close":337,"change":471,"percent_change":472,"volume":1396,"transactions":9,"vwap":337},"2025-09-02",26.75,26.723,1076500,{"date":1398,"open":339,"high":1386,"low":1399,"close":327,"change":348,"percent_change":807,"volume":1400,"transactions":9,"vwap":327},"2025-08-29",26.72,594000,{"date":1402,"open":347,"high":1403,"low":1404,"close":1403,"change":433,"percent_change":433,"volume":1405,"transactions":9,"vwap":1403},"2025-08-28",26.85,26.801,733600,{"date":1407,"open":363,"high":1386,"low":1408,"close":1403,"change":471,"percent_change":472,"volume":1409,"transactions":9,"vwap":1403},"2025-08-27",26.783,526700,{"date":1411,"open":363,"high":369,"low":1412,"close":347,"change":471,"percent_change":472,"volume":1413,"transactions":9,"vwap":347},"2025-08-26",26.794,656900,{"date":1415,"open":361,"high":361,"low":1416,"close":363,"change":22,"percent_change":23,"volume":1417,"transactions":9,"vwap":363},"2025-08-25",26.765,929000,{"date":1419,"open":337,"high":1420,"low":340,"close":361,"change":414,"percent_change":415,"volume":1421,"transactions":9,"vwap":361},"2025-08-22",26.855,1071700,{"date":1423,"open":327,"high":346,"low":1424,"close":346,"change":256,"percent_change":348,"volume":1425,"transactions":9,"vwap":346},"2025-08-21",26.755,827100,{"date":1427,"open":337,"high":347,"low":340,"close":363,"change":471,"percent_change":472,"volume":1428,"transactions":9,"vwap":363},"2025-08-20",1337900,{"date":1430,"open":363,"high":363,"low":339,"close":346,"change":414,"percent_change":415,"volume":1431,"transactions":9,"vwap":346},"2025-08-19",910000,{"date":1433,"open":327,"high":337,"low":1394,"close":339,"change":392,"percent_change":218,"volume":1434,"transactions":9,"vwap":339},"2025-08-18",1277200,{"date":1436,"open":346,"high":363,"low":340,"close":346,"change":392,"percent_change":218,"volume":1437,"transactions":9,"vwap":346},"2025-08-15",6311400,{"date":1439,"open":327,"high":354,"low":327,"close":361,"change":22,"percent_change":23,"volume":1440,"transactions":9,"vwap":361},"2025-08-14",958400,{"date":1442,"open":363,"high":347,"low":1443,"close":347,"change":471,"percent_change":472,"volume":1444,"transactions":9,"vwap":347},"2025-08-13",26.791,667000,{"date":1446,"open":340,"high":363,"low":339,"close":363,"change":414,"percent_change":415,"volume":1447,"transactions":9,"vwap":363},"2025-08-12",677800,{"date":1449,"open":1450,"high":363,"low":1450,"close":327,"change":471,"percent_change":472,"volume":1451,"transactions":9,"vwap":327},"2025-08-11",26.74,573100,{"date":1453,"open":1454,"high":339,"low":1399,"close":339,"change":433,"percent_change":433,"volume":1455,"transactions":9,"vwap":339},"2025-08-08",26.73,920500,{"date":1457,"open":1399,"high":346,"low":1399,"close":339,"change":433,"percent_change":433,"volume":1458,"transactions":9,"vwap":339},"2025-08-07",736900,{"date":1460,"open":1394,"high":340,"low":1461,"close":339,"change":22,"percent_change":23,"volume":1462,"transactions":9,"vwap":339},"2025-08-06",26.71,591500,{"date":1464,"open":1394,"high":340,"low":1454,"close":340,"change":496,"percent_change":497,"volume":1465,"transactions":9,"vwap":340},"2025-08-05",666100,{"date":1467,"open":1450,"high":327,"low":1395,"close":1454,"change":543,"percent_change":496,"volume":1468,"transactions":9,"vwap":1454},"2025-08-04",692600,{"date":1470,"open":1454,"high":339,"low":1471,"close":1399,"change":863,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1399},"2025-08-01",26.7,0.34,1047600,{"date":1475,"open":312,"high":1476,"low":1477,"close":1478,"change":23,"percent_change":247,"volume":1479,"transactions":9,"vwap":1478},"2025-07-31",26.64,26.59,26.63,568800,{"date":1481,"open":1476,"high":1471,"low":1476,"close":1482,"change":392,"percent_change":218,"volume":1483,"transactions":9,"vwap":1482},"2025-07-30",26.67,525700,{"date":1485,"open":1486,"high":1461,"low":1487,"close":1471,"change":496,"percent_change":497,"volume":1488,"transactions":9,"vwap":1471},"2025-07-29",26.66,26.644,907800,{"date":1490,"open":1486,"high":1486,"low":312,"close":1486,"change":543,"percent_change":496,"volume":1491,"transactions":9,"vwap":1486},"2025-07-28",1000100,{"date":1493,"open":1478,"high":1494,"low":1495,"close":1494,"change":414,"percent_change":415,"volume":1304,"transactions":9,"vwap":1494},"2025-07-25",26.65,26.61,{"date":1497,"open":1498,"high":1476,"low":1477,"close":312,"change":22,"percent_change":23,"volume":1499,"transactions":9,"vwap":312},"2025-07-24",26.6,1187000,{"date":1501,"open":1476,"high":1476,"low":1502,"close":1478,"change":471,"percent_change":188,"volume":1503,"transactions":9,"vwap":1478},"2025-07-23",26.585,1794900,{"date":1505,"open":1495,"high":1486,"low":1495,"close":1495,"change":543,"percent_change":496,"volume":1506,"transactions":9,"vwap":1495},"2025-07-22",732400,{"date":1508,"open":312,"high":329,"low":1498,"close":1498,"change":22,"percent_change":23,"volume":1509,"transactions":9,"vwap":1498},"2025-07-21",1091600,{"date":1511,"open":1495,"high":1494,"low":319,"close":1495,"change":1512,"percent_change":574,"volume":1444,"transactions":9,"vwap":1495},"2025-07-18",-0.015,{"date":1514,"open":1494,"high":1494,"low":319,"close":1515,"change":1516,"percent_change":228,"volume":1517,"transactions":9,"vwap":1515},"2025-07-17",26.625,-0.035,921700,{"date":1519,"open":329,"high":1520,"low":1476,"close":1486,"change":392,"percent_change":218,"volume":1521,"transactions":9,"vwap":1486},"2025-07-16",26.69,696800,{"date":1523,"open":1461,"high":1454,"low":1478,"close":1520,"change":471,"percent_change":472,"volume":1524,"transactions":9,"vwap":1520},"2025-07-15",639600,{"date":1526,"open":1399,"high":1454,"low":1486,"close":1482,"change":1527,"percent_change":582,"volume":1528,"transactions":9,"vwap":1482},"2025-07-14",-0.048,519100,{"date":1530,"open":1454,"high":337,"low":329,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-07-11",26.718,-0.042,-0.16,498800,{"date":1536,"open":1394,"high":1416,"low":1537,"close":339,"change":543,"percent_change":496,"volume":1538,"transactions":9,"vwap":339},"2025-07-10",26.727,364500,{"date":1540,"open":1394,"high":1541,"low":1542,"close":1394,"change":471,"percent_change":472,"volume":1543,"transactions":9,"vwap":1394},"2025-07-09",26.756,26.725,629900,{"date":1545,"open":1454,"high":1450,"low":1520,"close":1454,"change":256,"percent_change":348,"volume":1546,"transactions":9,"vwap":1454},"2025-07-08",743000,{"date":1548,"open":1454,"high":1394,"low":1471,"close":1394,"change":471,"percent_change":472,"volume":1549,"transactions":9,"vwap":1394},"2025-07-07",502000,{"date":1551,"open":1461,"high":1454,"low":1552,"close":1454,"change":392,"percent_change":218,"volume":1553,"transactions":9,"vwap":1454},"2025-07-03",26.695,312900,{"date":1555,"open":1520,"high":339,"low":1520,"close":339,"change":414,"percent_change":415,"volume":1556,"transactions":9,"vwap":339},"2025-07-02",579000,{"date":1558,"open":1454,"high":1450,"low":1552,"close":1454,"change":496,"percent_change":497,"volume":1559,"transactions":9,"vwap":1454},"2025-07-01",746500,{"date":1561,"open":1461,"high":1399,"low":329,"close":1520,"change":433,"percent_change":433,"volume":1562,"transactions":9,"vwap":1520},"2025-06-30",572600,{"date":1564,"open":1486,"high":1520,"low":1476,"close":1520,"change":298,"percent_change":299,"volume":1565,"transactions":9,"vwap":1520},"2025-06-27",782600,{"date":1567,"open":1454,"high":1450,"low":1568,"close":1450,"change":107,"percent_change":555,"volume":1569,"transactions":9,"vwap":1450},"2025-06-26",26.703,495400,{"date":1571,"open":1461,"high":1461,"low":1482,"close":329,"change":22,"percent_change":23,"volume":1572,"transactions":9,"vwap":329},"2025-06-25",519200,{"date":1574,"open":1461,"high":1399,"low":1575,"close":1520,"change":256,"percent_change":348,"volume":1576,"transactions":9,"vwap":1520},"2025-06-24",26.681,585500,{"date":1578,"open":1486,"high":1579,"low":1486,"close":1461,"change":543,"percent_change":496,"volume":1580,"transactions":9,"vwap":1461},"2025-06-23",26.775,520100,{"date":1582,"open":1482,"high":1471,"low":1476,"close":1471,"change":472,"percent_change":839,"volume":1583,"transactions":9,"vwap":1471},"2025-06-20",1034100,{"date":1585,"open":329,"high":1520,"low":1478,"close":1478,"change":392,"percent_change":218,"volume":1586,"transactions":9,"vwap":1478},"2025-06-18",554900,{"date":1588,"open":1486,"high":329,"low":1495,"close":1486,"change":414,"percent_change":415,"volume":1589,"transactions":9,"vwap":1486},"2025-06-17",682100,{"date":1591,"open":312,"high":1476,"low":1477,"close":1478,"change":543,"percent_change":496,"volume":1592,"transactions":9,"vwap":1478},"2025-06-16",490700,{"date":1594,"open":312,"high":1478,"low":1502,"close":312,"change":22,"percent_change":23,"volume":1595,"transactions":9,"vwap":312},"2025-06-13",443300,{"date":1597,"open":312,"high":1482,"low":312,"close":1478,"change":414,"percent_change":415,"volume":1598,"transactions":9,"vwap":1478},"2025-06-12",560400,{"date":1600,"open":1477,"high":1601,"low":1602,"close":1498,"change":414,"percent_change":415,"volume":1339,"transactions":9,"vwap":1498},"2025-06-11",26.605,26.545,{"date":1604,"open":1477,"high":1477,"low":306,"close":305,"change":433,"percent_change":433,"volume":1605,"transactions":9,"vwap":305},"2025-06-10",845200,{"date":1607,"open":290,"high":319,"low":290,"close":305,"change":107,"percent_change":1608,"volume":1609,"transactions":9,"vwap":305},"2025-06-09",0.23,706200,{"date":1611,"open":279,"high":280,"low":271,"close":263,"change":348,"percent_change":807,"volume":1612,"transactions":9,"vwap":263},"2025-06-06",408500,{"date":1614,"open":319,"high":1477,"low":1615,"close":319,"change":543,"percent_change":496,"volume":1616,"transactions":9,"vwap":319},"2025-06-05",26.535,576500,{"date":1618,"open":305,"high":1495,"low":282,"close":305,"change":496,"percent_change":497,"volume":1619,"transactions":9,"vwap":305},"2025-06-04",449100,{"date":1621,"open":263,"high":306,"low":1622,"close":296,"change":433,"percent_change":433,"volume":1623,"transactions":9,"vwap":296},"2025-06-03",26.475,756500,{"date":1625,"open":306,"high":279,"low":273,"close":296,"change":392,"percent_change":218,"volume":1562,"transactions":9,"vwap":296},"2025-06-02",{"date":1627,"open":279,"high":1495,"low":1628,"close":297,"change":257,"percent_change":1629,"volume":1630,"transactions":9,"vwap":297},"2025-05-30",26.515,-0.3,573500,{"date":1632,"open":1495,"high":1633,"low":319,"close":1476,"change":471,"percent_change":188,"volume":1634,"transactions":9,"vwap":1476},"2025-05-29",26.655,739100,{"date":1636,"open":312,"high":1482,"low":297,"close":312,"change":22,"percent_change":23,"volume":1637,"transactions":9,"vwap":312},"2025-05-28",1162100,{"date":1639,"open":305,"high":1478,"low":1640,"close":1478,"change":863,"percent_change":1472,"volume":1641,"transactions":9,"vwap":1478},"2025-05-27",26.559,679000,{"date":1643,"open":279,"high":297,"low":1644,"close":306,"change":496,"percent_change":497,"volume":1645,"transactions":9,"vwap":306},"2025-05-23",26.44,569900,{"date":1647,"open":290,"high":282,"low":1648,"close":271,"change":433,"percent_change":433,"volume":1649,"transactions":9,"vwap":271},"2025-05-22",26.46,1047000,{"date":1651,"open":282,"high":319,"low":1652,"close":271,"change":933,"percent_change":1653,"volume":1654,"transactions":9,"vwap":271},"2025-05-21",26.485,-0.38,599600,{"date":1656,"open":312,"high":312,"low":279,"close":1498,"change":256,"percent_change":257,"volume":1657,"transactions":9,"vwap":1498},"2025-05-20",862700,{"date":1659,"open":306,"high":1515,"low":282,"close":312,"change":496,"percent_change":497,"volume":1660,"transactions":9,"vwap":312},"2025-05-19",615500,{"date":1662,"open":1476,"high":1663,"low":319,"close":319,"change":256,"percent_change":257,"volume":1664,"transactions":9,"vwap":319},"2025-05-16",26.645,722900,{"date":1666,"open":282,"high":312,"low":282,"close":1498,"change":283,"percent_change":284,"volume":1667,"transactions":9,"vwap":1498},"2025-05-15",509700,{"date":1669,"open":319,"high":319,"low":296,"close":279,"change":256,"percent_change":257,"volume":1670,"transactions":9,"vwap":279},"2025-05-14",669900,{"date":1672,"open":297,"high":1495,"low":306,"close":305,"change":543,"percent_change":496,"volume":1673,"transactions":9,"vwap":305},"2025-05-13",572300,{"date":1675,"open":279,"high":297,"low":290,"close":297,"change":23,"percent_change":247,"volume":1676,"transactions":9,"vwap":297},"2025-05-12",375800,{"date":1678,"open":305,"high":1498,"low":279,"close":1498,"change":414,"percent_change":415,"volume":1679,"transactions":9,"vwap":1498},"2025-05-09",724700,{"date":1681,"open":305,"high":1498,"low":280,"close":305,"change":392,"percent_change":218,"volume":1682,"transactions":9,"vwap":305},"2025-05-08",679400,{"date":1684,"open":297,"high":312,"low":279,"close":1498,"change":471,"percent_change":188,"volume":1685,"transactions":9,"vwap":1498},"2025-05-07",472400,{"date":1687,"open":271,"high":319,"low":1688,"close":319,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":319},"2025-05-06",26.495,0.12,0.45,545600,{"date":1693,"open":271,"high":1694,"low":1648,"close":1648,"change":348,"percent_change":807,"volume":1695,"transactions":9,"vwap":1648},"2025-05-05",26.529,369800,{"date":1697,"open":263,"high":297,"low":263,"close":296,"change":298,"percent_change":299,"volume":1698,"transactions":9,"vwap":296},"2025-05-02",484800,{"date":1700,"open":1498,"high":312,"low":306,"close":319,"change":256,"percent_change":257,"volume":1701,"transactions":9,"vwap":319},"2025-05-01",901400,{"date":1703,"open":273,"high":1498,"low":273,"close":1498,"change":256,"percent_change":257,"volume":1704,"transactions":9,"vwap":1498},"2025-04-30",1831900,{"date":1706,"open":279,"high":312,"low":1615,"close":312,"change":188,"percent_change":313,"volume":1707,"transactions":9,"vwap":312},"2025-04-29",574000,{"date":1709,"open":282,"high":306,"low":273,"close":306,"change":543,"percent_change":496,"volume":1710,"transactions":9,"vwap":306},"2025-04-28",593500,{"date":1712,"open":282,"high":306,"low":244,"close":296,"change":1689,"percent_change":1690,"volume":1713,"transactions":9,"vwap":296},"2025-04-25",643100,{"date":1715,"open":1716,"high":271,"low":1716,"close":1717,"change":188,"percent_change":313,"volume":1718,"transactions":9,"vwap":1717},"2025-04-24",26.39,26.41,803500,{"date":1720,"open":1721,"high":306,"low":1722,"close":1722,"change":496,"percent_change":497,"volume":1723,"transactions":9,"vwap":1722},"2025-04-23",26.42,26.33,693700,{"date":178,"open":1725,"high":1726,"low":1727,"close":235,"change":392,"percent_change":218,"volume":1728,"transactions":9,"vwap":235},26.32,26.337,26.22,832200]