[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGSD":3,"homepage-market-summary":29,"stock-historical-CGSD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGSD","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 Short Duration Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3528,1.1004,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.28,25.35,25.27,25.31,-0.03,-0.12,430368.06658,26.15,25.22,512495.03269100795,6.5,986,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},463381,169134053.205443,-2.13,"2025-04-22",[180,183,190,198,206,215,223,231,240,249,258,264,271,278,284,289,296,306,316,322,329,337,342,348,355,365,374,380,386,394,399,405,410,414,419,425,431,437,445,454,459,465,470,476,486,493,500,505,509,514,520,528,533,539,546,552,558,565,571,578,581,584,588,591,594,597,600,603,607,613,618,622,628,631,634,637,642,645,648,653,657,660,663,666,669,672,675,679,682,686,689,693,697,700,703,706,710,713,717,720,723,727,730,734,737,740,743,747,750,757,762,767,771,774,777,781,785,788,792,794,798,802,806,809,812,816,819,822,825,828,831,834,837,840,843,846,851,854,857,860,863,866,871,877,882,885,888,894,899,903,908,913,919,924,928,933,936,940,943,946,949,953,957,961,965,968,971,975,978,981,985,988,991,994,998,1001,1003,1006,1009,1012,1015,1018,1022,1025,1028,1030,1033,1036,1040,1043,1046,1049,1052,1055,1059,1064,1067,1070,1074,1077,1081,1084,1087,1090,1093,1096,1100,1103,1106,1109,1112,1115,1119,1123,1126,1130,1133,1136,1139,1142,1145,1149,1152,1155,1158,1161,1165,1168,1171,1174,1177,1181,1183,1186,1189,1192,1195,1198,1202,1206,1210,1213,1217,1220,1223,1226,1229,1231,1235,1238,1241,1244,1248,1251,1254,1257,1261,1266,1269,1272,1275,1278,1281,1284,1287,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1326,1329,1332,1336,1339,1341,1344,1347,1350,1353,1357,1360,1363,1366,1369,1372,1375,1378,1384,1388,1392,1395,1398,1401,1405,1408,1410,1413,1415,1418,1421,1424,1427,1430,1433,1436,1438,1441,1444,1447,1450,1453,1457,1460,1463,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1503,1507,1510,1513,1516,1519,1522,1525,1528,1532,1535,1538,1541,1544,1547,1551,1554,1557,1560,1564,1567,1570,1573,1577,1580,1583,1587,1590,1593,1596,1599],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1022,25.2948,{"date":184,"open":185,"high":20,"low":25,"close":20,"change":106,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",25.29,0.24,654939.54257,1570,25.2804,{"date":191,"open":185,"high":185,"low":192,"close":193,"change":111,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",25.24,25.25,-0.04,493046.438152,1601,25.2557,{"date":199,"open":193,"high":200,"low":25,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",25.26,-0.08,-0.32,562899.87677,1307,25.2369,{"date":207,"open":18,"high":208,"low":20,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",25.37,25.34,-0.06,-0.24,464918.24073,1305,25.3381,{"date":216,"open":208,"high":217,"low":209,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",25.4,0.04,0.16,667228.19358,1918,25.366,{"date":224,"open":225,"high":225,"low":18,"close":226,"change":227,"percent_change":201,"volume":228,"transactions":229,"vwap":230},"2026-09-24",25.41,25.36,-0.02,770970.52975,2487,25.3754,{"date":232,"open":233,"high":234,"low":208,"close":235,"change":22,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",25.47,25.48,25.38,-0.47,833175.20182,2389,25.402,{"date":241,"open":234,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",25.5,25.46,0.035,0.14,3743280.15939,3104,25.4869,{"date":250,"open":251,"high":251,"low":243,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",25.49,25.465,0.025,0.1,701023.78686,1510,25.474,{"date":259,"open":243,"high":233,"low":260,"close":260,"change":210,"percent_change":211,"volume":261,"transactions":262,"vwap":263},"2026-09-18",25.44,599748.1245,2313,25.4545,{"date":265,"open":234,"high":242,"low":233,"close":242,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",0.03,0.12,484254.27071,1343,25.486,{"date":272,"open":251,"high":273,"low":243,"close":233,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",25.525,0,1337467.83267,2159,25.4971,{"date":279,"open":234,"high":280,"low":243,"close":233,"change":111,"percent_change":194,"volume":281,"transactions":282,"vwap":283},"2026-09-15",25.485,849594.27336,2605,25.4729,{"date":285,"open":233,"high":242,"low":243,"close":234,"change":227,"percent_change":201,"volume":286,"transactions":287,"vwap":288},"2026-09-14",824910.95846,1326,25.4853,{"date":290,"open":291,"high":292,"low":234,"close":242,"change":21,"percent_change":22,"volume":293,"transactions":294,"vwap":295},"2026-09-11",25.51,25.52,1833818.6088,1816,25.4991,{"date":297,"open":298,"high":299,"low":291,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",25.54,25.55,25.53,-0.07,-0.27,1113936.64345,4233,25.5329,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":218,"volume":313,"transactions":314,"vwap":315},"2026-09-09",25.59,25.61,25.57,25.6,0.01,3051937.56185,2350,25.5955,{"date":317,"open":309,"high":318,"low":308,"close":308,"change":21,"percent_change":22,"volume":319,"transactions":320,"vwap":321},"2026-09-08",25.6299,387270.255832,1125,25.6018,{"date":323,"open":324,"high":324,"low":325,"close":324,"change":274,"percent_change":274,"volume":326,"transactions":327,"vwap":328},"2026-09-04",25.62,25.605,266588.56055,1097,25.6151,{"date":330,"open":331,"high":331,"low":309,"close":324,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-03",25.63,0.02,0.08,421330.63439,822,25.6161,{"date":338,"open":308,"high":311,"low":310,"close":311,"change":312,"percent_change":218,"volume":339,"transactions":340,"vwap":341},"2026-09-02",705136.036986,1162,25.586,{"date":343,"open":308,"high":311,"low":344,"close":308,"change":227,"percent_change":201,"volume":345,"transactions":346,"vwap":347},"2026-09-01",25.58,362656.073823,1374,25.5914,{"date":349,"open":324,"high":324,"low":311,"close":309,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-31",-0.09,-0.35,746516.15093,1124,25.6088,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-28",25.75,25.7697,25.7,-0.055,-0.21,420878.84785,1670,25.7186,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":227,"volume":371,"transactions":372,"vwap":373},"2026-08-27",25.76,25.745,25.755,-0.005,533007.86086,914,25.7562,{"date":375,"open":357,"high":367,"low":376,"close":367,"change":312,"percent_change":218,"volume":377,"transactions":378,"vwap":379},"2026-08-26",25.74,326390.47519,1166,25.7489,{"date":381,"open":357,"high":367,"low":382,"close":357,"change":218,"percent_change":219,"volume":383,"transactions":384,"vwap":385},"2026-08-25",25.7301,254238.20966,1090,25.7478,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":111,"percent_change":194,"volume":391,"transactions":392,"vwap":393},"2026-08-24",25.72,25.73,25.71,413542.57938,1131,25.718,{"date":395,"open":376,"high":376,"low":359,"close":388,"change":274,"percent_change":274,"volume":396,"transactions":397,"vwap":398},"2026-08-21",452581.82065,1513,25.7116,{"date":400,"open":388,"high":376,"low":401,"close":388,"change":21,"percent_change":22,"volume":402,"transactions":403,"vwap":404},"2026-08-20",25.715,369144.45753,1412,25.7268,{"date":406,"open":376,"high":357,"low":388,"close":357,"change":332,"percent_change":333,"volume":407,"transactions":408,"vwap":409},"2026-08-19",479275.84377,1062,25.7355,{"date":411,"open":390,"high":376,"low":390,"close":389,"change":312,"percent_change":218,"volume":412,"transactions":320,"vwap":413},"2026-08-18",415434.45188,25.7306,{"date":415,"open":389,"high":376,"low":388,"close":388,"change":274,"percent_change":274,"volume":416,"transactions":417,"vwap":418},"2026-08-17",641695.86158,1514,25.7302,{"date":420,"open":376,"high":421,"low":388,"close":388,"change":227,"percent_change":201,"volume":422,"transactions":423,"vwap":424},"2026-08-14",25.7572,373987.65467,2976,25.7372,{"date":426,"open":376,"high":357,"low":389,"close":376,"change":106,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-13",0.23,621717.53594,1908,25.7424,{"date":432,"open":359,"high":390,"low":433,"close":433,"change":312,"percent_change":218,"volume":434,"transactions":435,"vwap":436},"2026-08-12",25.68,449985.60631,4111,25.6998,{"date":438,"open":433,"high":359,"low":439,"close":440,"change":441,"percent_change":332,"volume":442,"transactions":443,"vwap":444},"2026-08-11",25.66,25.67,0.005,471994.857521,2680,25.6754,{"date":446,"open":433,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-10",25.69,25.665,-0.035,-0.14,688307.27303,2061,25.6795,{"date":455,"open":359,"high":390,"low":447,"close":359,"change":266,"percent_change":267,"volume":456,"transactions":457,"vwap":458},"2026-08-07",831302.158087,3854,25.6976,{"date":460,"open":447,"high":447,"low":440,"close":440,"change":194,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-06",-0.16,1125768.28704,4163,25.6856,{"date":466,"open":433,"high":390,"low":440,"close":390,"change":332,"percent_change":333,"volume":467,"transactions":468,"vwap":469},"2026-08-05",562225.25391,3441,25.6978,{"date":471,"open":440,"high":447,"low":440,"close":447,"change":472,"percent_change":219,"volume":473,"transactions":474,"vwap":475},"2026-08-04",0.0401,535134.089881,1496,25.683,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":218,"volume":483,"transactions":484,"vwap":485},"2026-08-03",25.64,25.65,25.6323,25.6499,0.0099,493503.575613,2137,25.6455,{"date":487,"open":324,"high":478,"low":309,"close":478,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-31",-0.11,-0.43,485182.82801,1674,25.6167,{"date":494,"open":357,"high":495,"low":496,"close":357,"change":332,"percent_change":333,"volume":497,"transactions":498,"vwap":499},"2026-07-30",25.7661,25.7401,488674.05469,2054,25.7551,{"date":501,"open":390,"high":376,"low":359,"close":389,"change":274,"percent_change":274,"volume":502,"transactions":503,"vwap":504},"2026-07-29",797775.7467,1159,25.725,{"date":506,"open":447,"high":389,"low":447,"close":389,"change":266,"percent_change":267,"volume":507,"transactions":508,"vwap":504},"2026-07-28",579420.16593,887,{"date":510,"open":359,"high":390,"low":433,"close":359,"change":332,"percent_change":333,"volume":511,"transactions":512,"vwap":513},"2026-07-27",305271.53586,988,25.6957,{"date":515,"open":440,"high":447,"low":448,"close":433,"change":516,"percent_change":312,"volume":517,"transactions":518,"vwap":519},"2026-07-24",0.0016,307017.59555,1086,25.6803,{"date":521,"open":439,"high":433,"low":522,"close":523,"change":524,"percent_change":201,"volume":525,"transactions":526,"vwap":527},"2026-07-23",25.6534,25.6784,-0.0216,614206.201775,1155,25.6706,{"date":529,"open":390,"high":530,"low":447,"close":359,"change":227,"percent_change":201,"volume":531,"transactions":372,"vwap":532},"2026-07-22",25.7169,445400.84521,25.7024,{"date":534,"open":389,"high":389,"low":390,"close":388,"change":535,"percent_change":210,"volume":536,"transactions":537,"vwap":538},"2026-07-21",-0.015,601078.19391,1741,25.7181,{"date":540,"open":376,"high":357,"low":388,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":429,"vwap":545},"2026-07-20",25.735,-0.025,-0.1,422275.01441,25.7303,{"date":547,"open":357,"high":548,"low":357,"close":367,"change":274,"percent_change":274,"volume":549,"transactions":550,"vwap":551},"2026-07-17",25.77,240255.58876,1081,25.7582,{"date":553,"open":376,"high":367,"low":554,"close":367,"change":312,"percent_change":218,"volume":555,"transactions":556,"vwap":557},"2026-07-16",25.7332,461632.854893,1334,25.7494,{"date":559,"open":388,"high":367,"low":388,"close":357,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-15",0.045,0.18,476628.64925,1540,25.748,{"date":566,"open":390,"high":388,"low":447,"close":567,"change":244,"percent_change":245,"volume":568,"transactions":569,"vwap":570},"2026-07-14",25.705,402393.30123,1337,25.703,{"date":572,"open":390,"high":390,"low":440,"close":440,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-13",-0.05,-0.19,446307.9064,1560,25.6867,{"date":579,"open":390,"high":389,"low":390,"close":388,"change":111,"percent_change":194,"volume":580,"transactions":9,"vwap":388},"2026-07-10",280200,{"date":582,"open":388,"high":368,"low":388,"close":389,"change":332,"percent_change":333,"volume":583,"transactions":9,"vwap":389},"2026-07-09",397900,{"date":585,"open":390,"high":388,"low":586,"close":390,"change":111,"percent_change":194,"volume":587,"transactions":9,"vwap":390},"2026-07-08",25.693,730000,{"date":589,"open":367,"high":367,"low":388,"close":388,"change":21,"percent_change":22,"volume":590,"transactions":9,"vwap":388},"2026-07-07",392000,{"date":592,"open":357,"high":548,"low":376,"close":357,"change":312,"percent_change":218,"volume":593,"transactions":9,"vwap":357},"2026-07-06",323900,{"date":595,"open":389,"high":357,"low":388,"close":376,"change":332,"percent_change":333,"volume":596,"transactions":9,"vwap":376},"2026-07-02",387700,{"date":598,"open":390,"high":389,"low":390,"close":388,"change":111,"percent_change":194,"volume":599,"transactions":9,"vwap":388},"2026-07-01",494000,{"date":601,"open":376,"high":357,"low":388,"close":389,"change":21,"percent_change":22,"volume":602,"transactions":9,"vwap":389},"2026-06-30",584300,{"date":604,"open":376,"high":367,"low":389,"close":367,"change":210,"percent_change":605,"volume":606,"transactions":9,"vwap":367},"2026-06-29",-0.23,583500,{"date":608,"open":609,"high":610,"low":611,"close":609,"change":332,"percent_change":333,"volume":612,"transactions":9,"vwap":609},"2026-06-26",25.82,25.84,25.8,380700,{"date":614,"open":615,"high":616,"low":611,"close":611,"change":274,"percent_change":274,"volume":617,"transactions":9,"vwap":611},"2026-06-25",25.81,25.825,280800,{"date":619,"open":620,"high":615,"low":620,"close":611,"change":244,"percent_change":245,"volume":621,"transactions":9,"vwap":611},"2026-06-24",25.78,371200,{"date":623,"open":367,"high":624,"low":376,"close":625,"change":626,"percent_change":106,"volume":627,"transactions":9,"vwap":625},"2026-06-23",25.93,25.765,0.015,663000,{"date":629,"open":376,"high":548,"low":389,"close":357,"change":274,"percent_change":274,"volume":630,"transactions":9,"vwap":357},"2026-06-22",482100,{"date":632,"open":620,"high":620,"low":357,"close":357,"change":312,"percent_change":218,"volume":633,"transactions":9,"vwap":357},"2026-06-18",394300,{"date":635,"open":611,"high":615,"low":541,"close":376,"change":573,"percent_change":574,"volume":636,"transactions":9,"vwap":376},"2026-06-17",401100,{"date":638,"open":639,"high":640,"low":639,"close":639,"change":111,"percent_change":194,"volume":641,"transactions":9,"vwap":639},"2026-06-16",25.79,25.83,336600,{"date":643,"open":611,"high":615,"low":639,"close":611,"change":332,"percent_change":333,"volume":644,"transactions":9,"vwap":611},"2026-06-15",309500,{"date":646,"open":639,"high":639,"low":367,"close":620,"change":370,"percent_change":227,"volume":647,"transactions":9,"vwap":620},"2026-06-12",338300,{"date":649,"open":376,"high":639,"low":389,"close":650,"change":560,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-11",25.785,0.17,443700,{"date":654,"open":389,"high":655,"low":504,"close":376,"change":111,"percent_change":194,"volume":656,"transactions":9,"vwap":376},"2026-06-10",25.758,276600,{"date":658,"open":388,"high":357,"low":388,"close":357,"change":218,"percent_change":219,"volume":659,"transactions":9,"vwap":357},"2026-06-09",429400,{"date":661,"open":388,"high":389,"low":359,"close":390,"change":111,"percent_change":194,"volume":662,"transactions":9,"vwap":390},"2026-06-08",345800,{"date":664,"open":389,"high":541,"low":390,"close":388,"change":573,"percent_change":574,"volume":665,"transactions":9,"vwap":388},"2026-06-05",311500,{"date":667,"open":548,"high":620,"low":357,"close":548,"change":253,"percent_change":254,"volume":668,"transactions":9,"vwap":548},"2026-06-04",328600,{"date":670,"open":367,"high":367,"low":376,"close":368,"change":542,"percent_change":543,"volume":671,"transactions":9,"vwap":368},"2026-06-03",336000,{"date":673,"open":548,"high":548,"low":367,"close":548,"change":274,"percent_change":274,"volume":674,"transactions":9,"vwap":548},"2026-06-02",426700,{"date":676,"open":376,"high":620,"low":677,"close":548,"change":111,"percent_change":194,"volume":678,"transactions":9,"vwap":548},"2026-06-01",25.736,834100,{"date":680,"open":548,"high":620,"low":367,"close":620,"change":210,"percent_change":605,"volume":681,"transactions":9,"vwap":620},"2026-05-29",417200,{"date":683,"open":640,"high":684,"low":616,"close":610,"change":312,"percent_change":218,"volume":685,"transactions":9,"vwap":610},"2026-05-28",25.856,290400,{"date":687,"open":640,"high":610,"low":609,"close":640,"change":626,"percent_change":106,"volume":688,"transactions":9,"vwap":640},"2026-05-27",455400,{"date":690,"open":609,"high":640,"low":611,"close":691,"change":244,"percent_change":245,"volume":692,"transactions":9,"vwap":691},"2026-05-26",25.815,313900,{"date":694,"open":611,"high":695,"low":548,"close":620,"change":111,"percent_change":194,"volume":696,"transactions":9,"vwap":620},"2026-05-22",25.805,427500,{"date":698,"open":620,"high":615,"low":625,"close":639,"change":274,"percent_change":274,"volume":699,"transactions":9,"vwap":639},"2026-05-21",452500,{"date":701,"open":357,"high":615,"low":376,"close":639,"change":218,"percent_change":219,"volume":702,"transactions":9,"vwap":639},"2026-05-20",1155800,{"date":704,"open":357,"high":357,"low":388,"close":357,"change":227,"percent_change":201,"volume":705,"transactions":9,"vwap":357},"2026-05-19",500400,{"date":707,"open":620,"high":708,"low":368,"close":548,"change":312,"percent_change":218,"volume":709,"transactions":9,"vwap":548},"2026-05-18",25.787,377300,{"date":711,"open":548,"high":620,"low":357,"close":367,"change":573,"percent_change":574,"volume":712,"transactions":9,"vwap":367},"2026-05-15",405100,{"date":714,"open":610,"high":610,"low":715,"close":615,"change":111,"percent_change":194,"volume":716,"transactions":9,"vwap":615},"2026-05-14",25.804,403200,{"date":718,"open":639,"high":609,"low":620,"close":609,"change":312,"percent_change":218,"volume":719,"transactions":9,"vwap":609},"2026-05-13",607500,{"date":721,"open":615,"high":640,"low":611,"close":615,"change":227,"percent_change":201,"volume":722,"transactions":9,"vwap":615},"2026-05-12",362700,{"date":724,"open":640,"high":725,"low":609,"close":640,"change":111,"percent_change":194,"volume":726,"transactions":9,"vwap":640},"2026-05-11",25.85,509300,{"date":728,"open":610,"high":725,"low":640,"close":610,"change":312,"percent_change":218,"volume":729,"transactions":9,"vwap":610},"2026-05-08",267200,{"date":731,"open":732,"high":732,"low":609,"close":640,"change":111,"percent_change":194,"volume":733,"transactions":9,"vwap":640},"2026-05-07",25.87,581500,{"date":735,"open":725,"high":725,"low":640,"close":610,"change":266,"percent_change":267,"volume":736,"transactions":9,"vwap":610},"2026-05-06",314100,{"date":738,"open":611,"high":615,"low":639,"close":615,"change":312,"percent_change":218,"volume":739,"transactions":9,"vwap":615},"2026-05-05",348800,{"date":741,"open":615,"high":615,"low":548,"close":611,"change":111,"percent_change":194,"volume":742,"transactions":9,"vwap":611},"2026-05-04",320400,{"date":744,"open":611,"high":640,"low":745,"close":615,"change":312,"percent_change":218,"volume":746,"transactions":9,"vwap":615},"2026-05-01",25.795,544700,{"date":748,"open":639,"high":615,"low":620,"close":611,"change":350,"percent_change":351,"volume":749,"transactions":9,"vwap":611},"2026-04-30",703100,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":194,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-04-29",25.92,25.875,25.89,-0.15,400300,{"date":758,"open":624,"high":759,"low":760,"close":624,"change":111,"percent_change":194,"volume":761,"transactions":9,"vwap":624},"2026-04-28",25.96,25.91,337400,{"date":763,"open":764,"high":765,"low":752,"close":764,"change":274,"percent_change":274,"volume":766,"transactions":9,"vwap":764},"2026-04-27",25.94,25.95,271100,{"date":768,"open":769,"high":764,"low":769,"close":764,"change":332,"percent_change":333,"volume":770,"transactions":9,"vwap":764},"2026-04-24",25.9,444200,{"date":772,"open":624,"high":764,"low":769,"close":752,"change":111,"percent_change":194,"volume":773,"transactions":9,"vwap":752},"2026-04-23",582300,{"date":775,"open":764,"high":764,"low":752,"close":624,"change":274,"percent_change":274,"volume":776,"transactions":9,"vwap":624},"2026-04-22",332500,{"date":778,"open":764,"high":765,"low":779,"close":624,"change":21,"percent_change":22,"volume":780,"transactions":9,"vwap":624},"2026-04-21",25.924,327000,{"date":782,"open":783,"high":783,"low":764,"close":759,"change":266,"percent_change":267,"volume":784,"transactions":9,"vwap":759},"2026-04-20",25.97,353900,{"date":786,"open":624,"high":783,"low":624,"close":624,"change":253,"percent_change":254,"volume":787,"transactions":9,"vwap":624},"2026-04-17",409000,{"date":789,"open":752,"high":752,"low":769,"close":790,"change":535,"percent_change":210,"volume":791,"transactions":9,"vwap":790},"2026-04-16",25.905,447000,{"date":793,"open":752,"high":752,"low":769,"close":752,"change":274,"percent_change":274,"volume":671,"transactions":9,"vwap":752},"2026-04-15",{"date":795,"open":760,"high":624,"low":796,"close":752,"change":332,"percent_change":333,"volume":797,"transactions":9,"vwap":752},"2026-04-14",25.892,296900,{"date":799,"open":800,"high":769,"low":800,"close":769,"change":266,"percent_change":267,"volume":801,"transactions":9,"vwap":769},"2026-04-13",25.86,251500,{"date":803,"open":804,"high":804,"low":800,"close":732,"change":111,"percent_change":194,"volume":805,"transactions":9,"vwap":732},"2026-04-10",25.88,293100,{"date":807,"open":800,"high":754,"low":725,"close":804,"change":332,"percent_change":333,"volume":808,"transactions":9,"vwap":804},"2026-04-09",348700,{"date":810,"open":804,"high":804,"low":725,"close":800,"change":253,"percent_change":254,"volume":811,"transactions":9,"vwap":800},"2026-04-08",291500,{"date":813,"open":609,"high":610,"low":639,"close":814,"change":244,"percent_change":245,"volume":815,"transactions":9,"vwap":814},"2026-04-07",25.835,442600,{"date":817,"open":615,"high":640,"low":611,"close":611,"change":194,"percent_change":755,"volume":818,"transactions":9,"vwap":611},"2026-04-06",349600,{"date":820,"open":615,"high":610,"low":821,"close":610,"change":266,"percent_change":267,"volume":596,"transactions":9,"vwap":610},"2026-04-02",25.792,{"date":823,"open":611,"high":609,"low":639,"close":615,"change":332,"percent_change":333,"volume":824,"transactions":9,"vwap":615},"2026-04-01",420900,{"date":826,"open":620,"high":615,"low":548,"close":639,"change":218,"percent_change":219,"volume":827,"transactions":9,"vwap":639},"2026-03-31",482500,{"date":829,"open":548,"high":548,"low":368,"close":357,"change":194,"percent_change":461,"volume":830,"transactions":9,"vwap":357},"2026-03-30",362900,{"date":832,"open":357,"high":611,"low":357,"close":639,"change":332,"percent_change":333,"volume":833,"transactions":9,"vwap":639},"2026-03-27",376100,{"date":835,"open":615,"high":640,"low":548,"close":548,"change":210,"percent_change":605,"volume":836,"transactions":9,"vwap":548},"2026-03-26",406200,{"date":838,"open":610,"high":725,"low":640,"close":640,"change":274,"percent_change":274,"volume":839,"transactions":9,"vwap":640},"2026-03-25",213200,{"date":841,"open":640,"high":800,"low":611,"close":640,"change":111,"percent_change":194,"volume":842,"transactions":9,"vwap":640},"2026-03-24",755900,{"date":844,"open":725,"high":732,"low":609,"close":610,"change":332,"percent_change":333,"volume":845,"transactions":9,"vwap":610},"2026-03-23",431800,{"date":847,"open":610,"high":848,"low":615,"close":609,"change":201,"percent_change":849,"volume":850,"transactions":9,"vwap":609},"2026-03-20",25.848,-0.31,478700,{"date":852,"open":610,"high":769,"low":610,"close":769,"change":111,"percent_change":194,"volume":853,"transactions":9,"vwap":769},"2026-03-19",374700,{"date":855,"open":624,"high":765,"low":769,"close":760,"change":21,"percent_change":22,"volume":856,"transactions":9,"vwap":760},"2026-03-18",636200,{"date":858,"open":764,"high":764,"low":752,"close":764,"change":244,"percent_change":245,"volume":859,"transactions":9,"vwap":764},"2026-03-17",295200,{"date":861,"open":624,"high":624,"low":769,"close":790,"change":626,"percent_change":106,"volume":862,"transactions":9,"vwap":790},"2026-03-16",302100,{"date":864,"open":754,"high":760,"low":732,"close":754,"change":312,"percent_change":218,"volume":865,"transactions":9,"vwap":754},"2026-03-13",351900,{"date":867,"open":624,"high":764,"low":804,"close":804,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":804},"2026-03-12",-0.073,-0.28,454600,{"date":872,"open":873,"high":873,"low":765,"close":874,"change":875,"percent_change":543,"volume":876,"transactions":9,"vwap":874},"2026-03-11",25.98,25.953,-0.027,449300,{"date":878,"open":879,"high":880,"low":873,"close":873,"change":21,"percent_change":22,"volume":881,"transactions":9,"vwap":873},"2026-03-10",26.01,26.02,464600,{"date":883,"open":873,"high":879,"low":783,"close":879,"change":266,"percent_change":267,"volume":884,"transactions":9,"vwap":879},"2026-03-09",2051600,{"date":886,"open":873,"high":879,"low":887,"close":873,"change":370,"percent_change":227,"volume":862,"transactions":9,"vwap":873},"2026-03-06",25.975,{"date":889,"open":890,"high":891,"low":783,"close":892,"change":227,"percent_change":201,"volume":893,"transactions":9,"vwap":892},"2026-03-05",25.99,26,25.985,515400,{"date":895,"open":896,"high":896,"low":891,"close":897,"change":535,"percent_change":210,"volume":898,"transactions":9,"vwap":897},"2026-03-04",26.030001,26.0049992,384000,{"date":900,"open":873,"high":880,"low":901,"close":880,"change":227,"percent_change":201,"volume":902,"transactions":9,"vwap":880},"2026-03-03",25.971,455600,{"date":904,"open":905,"high":906,"low":880,"close":905,"change":227,"percent_change":201,"volume":907,"transactions":9,"vwap":905},"2026-03-02",26.040001,26.049999,771100,{"date":909,"open":910,"high":911,"low":906,"close":910,"change":301,"percent_change":302,"volume":912,"transactions":9,"vwap":910},"2026-02-27",26.059999,26.07,284800,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":312,"percent_change":218,"volume":918,"transactions":9,"vwap":916},"2026-02-26",26.12,26.13,26.111,396100,{"date":920,"open":921,"high":24,"low":922,"close":915,"change":370,"percent_change":227,"volume":923,"transactions":9,"vwap":915},"2026-02-25",26.11,26.101,359800,{"date":925,"open":915,"high":916,"low":921,"close":926,"change":535,"percent_change":210,"volume":927,"transactions":9,"vwap":926},"2026-02-24",26.125,286100,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":218,"percent_change":932,"volume":593,"transactions":9,"vwap":931},"2026-02-23",26.1,26.14,0.15,{"date":934,"open":915,"high":915,"low":930,"close":930,"change":227,"percent_change":201,"volume":935,"transactions":9,"vwap":930},"2026-02-20",292200,{"date":937,"open":938,"high":916,"low":938,"close":915,"change":312,"percent_change":218,"volume":939,"transactions":9,"vwap":915},"2026-02-19",26.09,1176300,{"date":941,"open":938,"high":921,"low":938,"close":921,"change":274,"percent_change":274,"volume":942,"transactions":9,"vwap":921},"2026-02-18",567900,{"date":944,"open":916,"high":916,"low":930,"close":921,"change":312,"percent_change":218,"volume":945,"transactions":9,"vwap":921},"2026-02-17",880700,{"date":947,"open":921,"high":915,"low":930,"close":930,"change":312,"percent_change":218,"volume":948,"transactions":9,"vwap":930},"2026-02-13",1293700,{"date":950,"open":951,"high":930,"low":911,"close":938,"change":332,"percent_change":333,"volume":952,"transactions":9,"vwap":938},"2026-02-12",26.08,408500,{"date":954,"open":951,"high":951,"low":955,"close":911,"change":227,"percent_change":201,"volume":956,"transactions":9,"vwap":911},"2026-02-11",26.062,459200,{"date":958,"open":938,"high":930,"low":959,"close":938,"change":626,"percent_change":106,"volume":960,"transactions":9,"vwap":938},"2026-02-10",26.080999,416400,{"date":962,"open":911,"high":951,"low":910,"close":963,"change":441,"percent_change":332,"volume":964,"transactions":9,"vwap":963},"2026-02-09",26.075001,361700,{"date":966,"open":951,"high":951,"low":910,"close":911,"change":111,"percent_change":194,"volume":967,"transactions":9,"vwap":911},"2026-02-06",479000,{"date":969,"open":911,"high":951,"low":906,"close":951,"change":218,"percent_change":932,"volume":970,"transactions":9,"vwap":951},"2026-02-05",533400,{"date":972,"open":880,"high":905,"low":973,"close":905,"change":312,"percent_change":218,"volume":974,"transactions":9,"vwap":905},"2026-02-04",26.014,607900,{"date":976,"open":880,"high":896,"low":879,"close":896,"change":312,"percent_change":218,"volume":977,"transactions":9,"vwap":896},"2026-02-03",603600,{"date":979,"open":896,"high":896,"low":879,"close":880,"change":274,"percent_change":274,"volume":980,"transactions":9,"vwap":880},"2026-02-02",431000,{"date":982,"open":880,"high":896,"low":983,"close":880,"change":201,"percent_change":849,"volume":984,"transactions":9,"vwap":880},"2026-01-30",26.014999,471000,{"date":986,"open":911,"high":930,"low":911,"close":930,"change":266,"percent_change":267,"volume":987,"transactions":9,"vwap":930},"2026-01-29",965400,{"date":989,"open":951,"high":938,"low":911,"close":911,"change":111,"percent_change":194,"volume":990,"transactions":9,"vwap":911},"2026-01-28",441200,{"date":992,"open":911,"high":951,"low":910,"close":951,"change":626,"percent_change":106,"volume":993,"transactions":9,"vwap":951},"2026-01-27",723400,{"date":995,"open":910,"high":911,"low":910,"close":996,"change":441,"percent_change":332,"volume":997,"transactions":9,"vwap":996},"2026-01-26",26.065001,446600,{"date":999,"open":906,"high":910,"low":896,"close":910,"change":332,"percent_change":333,"volume":1000,"transactions":9,"vwap":910},"2026-01-23",462800,{"date":1002,"open":905,"high":905,"low":880,"close":905,"change":111,"percent_change":194,"volume":977,"transactions":9,"vwap":905},"2026-01-22",{"date":1004,"open":905,"high":906,"low":896,"close":906,"change":218,"percent_change":932,"volume":1005,"transactions":9,"vwap":906},"2026-01-21",622000,{"date":1007,"open":910,"high":910,"low":879,"close":879,"change":370,"percent_change":227,"volume":1008,"transactions":9,"vwap":879},"2026-01-20",561900,{"date":1010,"open":896,"high":896,"low":897,"close":983,"change":535,"percent_change":210,"volume":1011,"transactions":9,"vwap":983},"2026-01-16",712800,{"date":1013,"open":906,"high":906,"low":880,"close":896,"change":111,"percent_change":194,"volume":1014,"transactions":9,"vwap":896},"2026-01-15",671700,{"date":1016,"open":905,"high":906,"low":896,"close":905,"change":441,"percent_change":332,"volume":1017,"transactions":9,"vwap":905},"2026-01-14",447600,{"date":1019,"open":880,"high":906,"low":879,"close":1020,"change":253,"percent_change":254,"volume":1021,"transactions":9,"vwap":1020},"2026-01-13",26.035,699700,{"date":1023,"open":880,"high":896,"low":879,"close":879,"change":111,"percent_change":194,"volume":1024,"transactions":9,"vwap":879},"2026-01-12",438900,{"date":1026,"open":905,"high":905,"low":879,"close":880,"change":111,"percent_change":194,"volume":1027,"transactions":9,"vwap":880},"2026-01-09",650500,{"date":1029,"open":880,"high":905,"low":880,"close":896,"change":274,"percent_change":274,"volume":845,"transactions":9,"vwap":896},"2026-01-08",{"date":1031,"open":905,"high":906,"low":896,"close":896,"change":111,"percent_change":194,"volume":1032,"transactions":9,"vwap":896},"2026-01-07",460600,{"date":1034,"open":896,"high":1035,"low":880,"close":905,"change":312,"percent_change":218,"volume":590,"transactions":9,"vwap":905},"2026-01-06",26.045,{"date":1037,"open":906,"high":906,"low":1038,"close":896,"change":218,"percent_change":932,"volume":1039,"transactions":9,"vwap":896},"2026-01-05",26.011,358000,{"date":1041,"open":905,"high":905,"low":890,"close":890,"change":227,"percent_change":201,"volume":1042,"transactions":9,"vwap":890},"2026-01-02",611500,{"date":1044,"open":880,"high":905,"low":879,"close":879,"change":111,"percent_change":194,"volume":1045,"transactions":9,"vwap":879},"2025-12-31",644000,{"date":1047,"open":879,"high":896,"low":891,"close":880,"change":274,"percent_change":274,"volume":1048,"transactions":9,"vwap":880},"2025-12-30",613100,{"date":1050,"open":880,"high":880,"low":891,"close":880,"change":332,"percent_change":333,"volume":1051,"transactions":9,"vwap":880},"2025-12-29",295900,{"date":1053,"open":891,"high":879,"low":752,"close":891,"change":332,"percent_change":333,"volume":1054,"transactions":9,"vwap":891},"2025-12-26",376700,{"date":1056,"open":873,"high":873,"low":759,"close":873,"change":488,"percent_change":1057,"volume":1058,"transactions":9,"vwap":873},"2025-12-24",-0.42,210900,{"date":1060,"open":911,"high":1061,"low":1062,"close":938,"change":111,"percent_change":194,"volume":1063,"transactions":9,"vwap":938},"2025-12-23",26.094999,26.063,461600,{"date":1065,"open":930,"high":930,"low":951,"close":930,"change":312,"percent_change":218,"volume":1066,"transactions":9,"vwap":930},"2025-12-22",516900,{"date":1068,"open":938,"high":930,"low":951,"close":938,"change":111,"percent_change":194,"volume":1069,"transactions":9,"vwap":938},"2025-12-19",549900,{"date":1071,"open":930,"high":930,"low":1072,"close":930,"change":332,"percent_change":333,"volume":1073,"transactions":9,"vwap":930},"2025-12-18",26.084999,355300,{"date":1075,"open":911,"high":1072,"low":910,"close":951,"change":312,"percent_change":218,"volume":1076,"transactions":9,"vwap":951},"2025-12-17",449000,{"date":1078,"open":910,"high":951,"low":1079,"close":911,"change":312,"percent_change":218,"volume":1080,"transactions":9,"vwap":911},"2025-12-16",26.055,372700,{"date":1082,"open":906,"high":910,"low":905,"close":910,"change":266,"percent_change":267,"volume":1083,"transactions":9,"vwap":910},"2025-12-15",454200,{"date":1085,"open":905,"high":906,"low":880,"close":896,"change":274,"percent_change":274,"volume":1086,"transactions":9,"vwap":896},"2025-12-12",369400,{"date":1088,"open":906,"high":906,"low":896,"close":896,"change":274,"percent_change":274,"volume":1089,"transactions":9,"vwap":896},"2025-12-11",636300,{"date":1091,"open":890,"high":896,"low":890,"close":896,"change":218,"percent_change":932,"volume":1092,"transactions":9,"vwap":896},"2025-12-10",460300,{"date":1094,"open":880,"high":880,"low":890,"close":890,"change":111,"percent_change":194,"volume":1095,"transactions":9,"vwap":890},"2025-12-09",316100,{"date":1097,"open":880,"high":880,"low":1098,"close":891,"change":312,"percent_change":218,"volume":1099,"transactions":9,"vwap":891},"2025-12-08",25.982,351500,{"date":1101,"open":879,"high":879,"low":890,"close":890,"change":227,"percent_change":201,"volume":1102,"transactions":9,"vwap":890},"2025-12-05",324200,{"date":1104,"open":880,"high":880,"low":891,"close":879,"change":227,"percent_change":201,"volume":1105,"transactions":9,"vwap":879},"2025-12-04",277800,{"date":1107,"open":880,"high":905,"low":879,"close":896,"change":332,"percent_change":333,"volume":1108,"transactions":9,"vwap":896},"2025-12-03",573400,{"date":1110,"open":891,"high":880,"low":890,"close":879,"change":266,"percent_change":267,"volume":1111,"transactions":9,"vwap":879},"2025-12-02",575300,{"date":1113,"open":879,"high":879,"low":783,"close":873,"change":227,"percent_change":201,"volume":1114,"transactions":9,"vwap":873},"2025-12-01",468300,{"date":1116,"open":880,"high":880,"low":890,"close":891,"change":350,"percent_change":1117,"volume":1118,"transactions":9,"vwap":891},"2025-11-28",-0.34,145600,{"date":1120,"open":938,"high":938,"low":1121,"close":938,"change":312,"percent_change":218,"volume":1122,"transactions":9,"vwap":938},"2025-11-26",26.061001,322200,{"date":1124,"open":911,"high":938,"low":1079,"close":951,"change":626,"percent_change":106,"volume":1125,"transactions":9,"vwap":951},"2025-11-25",426400,{"date":1127,"open":906,"high":1128,"low":905,"close":996,"change":253,"percent_change":254,"volume":1129,"transactions":9,"vwap":996},"2025-11-24",26.069,342000,{"date":1131,"open":905,"high":1035,"low":880,"close":905,"change":266,"percent_change":267,"volume":1132,"transactions":9,"vwap":905},"2025-11-21",261300,{"date":1134,"open":880,"high":896,"low":879,"close":879,"change":441,"percent_change":332,"volume":1135,"transactions":9,"vwap":879},"2025-11-20",502700,{"date":1137,"open":896,"high":896,"low":891,"close":897,"change":370,"percent_change":227,"volume":1138,"transactions":9,"vwap":897},"2025-11-19",344900,{"date":1140,"open":891,"high":879,"low":890,"close":879,"change":218,"percent_change":932,"volume":1141,"transactions":9,"vwap":879},"2025-11-18",499800,{"date":1143,"open":783,"high":890,"low":783,"close":783,"change":111,"percent_change":194,"volume":1144,"transactions":9,"vwap":783},"2025-11-17",343200,{"date":1146,"open":891,"high":891,"low":1147,"close":873,"change":370,"percent_change":227,"volume":1148,"transactions":9,"vwap":873},"2025-11-14",25.974,467600,{"date":1150,"open":890,"high":879,"low":759,"close":892,"change":370,"percent_change":227,"volume":1151,"transactions":9,"vwap":892},"2025-11-13",852600,{"date":1153,"open":891,"high":879,"low":890,"close":890,"change":227,"percent_change":201,"volume":1154,"transactions":9,"vwap":890},"2025-11-12",687300,{"date":1156,"open":891,"high":879,"low":890,"close":879,"change":266,"percent_change":267,"volume":1157,"transactions":9,"vwap":879},"2025-11-11",285200,{"date":1159,"open":890,"high":891,"low":873,"close":873,"change":111,"percent_change":194,"volume":1160,"transactions":9,"vwap":873},"2025-11-10",559800,{"date":1162,"open":873,"high":890,"low":1163,"close":890,"change":312,"percent_change":218,"volume":1164,"transactions":9,"vwap":890},"2025-11-07",25.972,438600,{"date":1166,"open":891,"high":891,"low":873,"close":873,"change":332,"percent_change":333,"volume":1167,"transactions":9,"vwap":873},"2025-11-06",341600,{"date":1169,"open":873,"high":873,"low":764,"close":759,"change":111,"percent_change":194,"volume":1170,"transactions":9,"vwap":759},"2025-11-05",965000,{"date":1172,"open":759,"high":783,"low":765,"close":783,"change":266,"percent_change":267,"volume":1173,"transactions":9,"vwap":783},"2025-11-04",466900,{"date":1175,"open":931,"high":931,"low":624,"close":764,"change":227,"percent_change":201,"volume":1176,"transactions":9,"vwap":764},"2025-11-03",486600,{"date":1178,"open":765,"high":759,"low":764,"close":759,"change":543,"percent_change":1179,"volume":1180,"transactions":9,"vwap":759},"2025-10-31",-0.38,562600,{"date":1182,"open":906,"high":910,"low":905,"close":910,"change":111,"percent_change":194,"volume":870,"transactions":9,"vwap":910},"2025-10-30",{"date":1184,"open":915,"high":915,"low":911,"close":911,"change":573,"percent_change":574,"volume":1185,"transactions":9,"vwap":911},"2025-10-29",410700,{"date":1187,"open":930,"high":915,"low":1061,"close":915,"change":274,"percent_change":274,"volume":1188,"transactions":9,"vwap":915},"2025-10-28",412500,{"date":1190,"open":921,"high":916,"low":930,"close":915,"change":332,"percent_change":333,"volume":1191,"transactions":9,"vwap":915},"2025-10-27",375900,{"date":1193,"open":915,"high":915,"low":938,"close":930,"change":274,"percent_change":274,"volume":1194,"transactions":9,"vwap":930},"2025-10-24",247600,{"date":1196,"open":930,"high":921,"low":938,"close":930,"change":370,"percent_change":227,"volume":1197,"transactions":9,"vwap":930},"2025-10-23",510900,{"date":1199,"open":930,"high":921,"low":951,"close":1200,"change":274,"percent_change":274,"volume":1201,"transactions":9,"vwap":1200},"2025-10-22",26.105,510200,{"date":1203,"open":930,"high":915,"low":1204,"close":1200,"change":370,"percent_change":227,"volume":1205,"transactions":9,"vwap":1200},"2025-10-21",26.093,331000,{"date":1207,"open":915,"high":915,"low":1208,"close":921,"change":253,"percent_change":254,"volume":1209,"transactions":9,"vwap":921},"2025-10-20",26.084,469200,{"date":1211,"open":938,"high":930,"low":951,"close":1072,"change":535,"percent_change":210,"volume":1212,"transactions":9,"vwap":1072},"2025-10-17",434700,{"date":1214,"open":910,"high":1200,"low":1215,"close":930,"change":266,"percent_change":267,"volume":1216,"transactions":9,"vwap":930},"2025-10-16",26.054001,795100,{"date":1218,"open":911,"high":938,"low":905,"close":911,"change":274,"percent_change":274,"volume":1219,"transactions":9,"vwap":911},"2025-10-15",641000,{"date":1221,"open":906,"high":911,"low":1020,"close":911,"change":266,"percent_change":267,"volume":1222,"transactions":9,"vwap":911},"2025-10-14",420000,{"date":1224,"open":905,"high":906,"low":759,"close":905,"change":312,"percent_change":218,"volume":1225,"transactions":9,"vwap":905},"2025-10-13",291900,{"date":1227,"open":896,"high":906,"low":880,"close":896,"change":332,"percent_change":333,"volume":1228,"transactions":9,"vwap":896},"2025-10-10",367500,{"date":1230,"open":879,"high":879,"low":890,"close":879,"change":274,"percent_change":274,"volume":912,"transactions":9,"vwap":879},"2025-10-09",{"date":1232,"open":880,"high":1233,"low":891,"close":879,"change":274,"percent_change":274,"volume":1234,"transactions":9,"vwap":879},"2025-10-08",26.025,346500,{"date":1236,"open":880,"high":896,"low":890,"close":879,"change":312,"percent_change":218,"volume":1237,"transactions":9,"vwap":879},"2025-10-07",404300,{"date":1239,"open":879,"high":880,"low":890,"close":891,"change":111,"percent_change":194,"volume":1240,"transactions":9,"vwap":891},"2025-10-06",181500,{"date":1242,"open":880,"high":996,"low":891,"close":879,"change":274,"percent_change":274,"volume":1243,"transactions":9,"vwap":879},"2025-10-03",355400,{"date":1245,"open":880,"high":896,"low":1246,"close":879,"change":111,"percent_change":194,"volume":1247,"transactions":9,"vwap":879},"2025-10-02",25.995,408900,{"date":1249,"open":880,"high":896,"low":891,"close":880,"change":218,"percent_change":932,"volume":1250,"transactions":9,"vwap":880},"2025-10-01",595700,{"date":1252,"open":873,"high":891,"low":759,"close":873,"change":312,"percent_change":218,"volume":1253,"transactions":9,"vwap":873},"2025-09-30",335300,{"date":1255,"open":783,"high":890,"low":759,"close":783,"change":301,"percent_change":302,"volume":1256,"transactions":9,"vwap":783},"2025-09-29",244400,{"date":1258,"open":906,"high":910,"low":880,"close":905,"change":1259,"percent_change":266,"volume":1260,"transactions":9,"vwap":905},"2025-09-26",0.007,307400,{"date":1262,"open":896,"high":906,"low":1233,"close":1263,"change":1264,"percent_change":301,"volume":1265,"transactions":9,"vwap":1263},"2025-09-25",26.033001,-0.017,510300,{"date":1267,"open":951,"high":951,"low":906,"close":906,"change":21,"percent_change":22,"volume":1268,"transactions":9,"vwap":906},"2025-09-24",232800,{"date":1270,"open":951,"high":938,"low":911,"close":951,"change":370,"percent_change":227,"volume":1271,"transactions":9,"vwap":951},"2025-09-23",432400,{"date":1273,"open":938,"high":938,"low":951,"close":1072,"change":441,"percent_change":332,"volume":1274,"transactions":9,"vwap":1072},"2025-09-22",368800,{"date":1276,"open":951,"high":1072,"low":910,"close":951,"change":332,"percent_change":333,"volume":1277,"transactions":9,"vwap":951},"2025-09-19",1309800,{"date":1279,"open":911,"high":951,"low":906,"close":910,"change":274,"percent_change":274,"volume":1280,"transactions":9,"vwap":910},"2025-09-18",308600,{"date":1282,"open":930,"high":921,"low":910,"close":910,"change":21,"percent_change":488,"volume":1283,"transactions":9,"vwap":910},"2025-09-17",302500,{"date":1285,"open":938,"high":930,"low":911,"close":938,"change":312,"percent_change":218,"volume":1286,"transactions":9,"vwap":938},"2025-09-16",378100,{"date":1288,"open":951,"high":938,"low":911,"close":951,"change":332,"percent_change":333,"volume":636,"transactions":9,"vwap":951},"2025-09-15",{"date":1290,"open":906,"high":910,"low":905,"close":910,"change":227,"percent_change":201,"volume":1291,"transactions":9,"vwap":910},"2025-09-12",289900,{"date":1293,"open":951,"high":938,"low":911,"close":951,"change":312,"percent_change":218,"volume":1294,"transactions":9,"vwap":951},"2025-09-11",530600,{"date":1296,"open":951,"high":1072,"low":910,"close":911,"change":332,"percent_change":333,"volume":1297,"transactions":9,"vwap":911},"2025-09-10",270300,{"date":1299,"open":951,"high":938,"low":906,"close":906,"change":21,"percent_change":22,"volume":1300,"transactions":9,"vwap":906},"2025-09-09",235000,{"date":1302,"open":938,"high":930,"low":951,"close":951,"change":266,"percent_change":267,"volume":1303,"transactions":9,"vwap":951},"2025-09-08",179800,{"date":1305,"open":938,"high":930,"low":906,"close":906,"change":332,"percent_change":333,"volume":1306,"transactions":9,"vwap":906},"2025-09-05",625500,{"date":1308,"open":896,"high":905,"low":879,"close":896,"change":266,"percent_change":267,"volume":1309,"transactions":9,"vwap":896},"2025-09-04",273800,{"date":1311,"open":879,"high":896,"low":890,"close":891,"change":312,"percent_change":218,"volume":1312,"transactions":9,"vwap":891},"2025-09-03",261200,{"date":1314,"open":873,"high":890,"low":783,"close":890,"change":274,"percent_change":274,"volume":1315,"transactions":9,"vwap":890},"2025-09-02",408600,{"date":1317,"open":890,"high":890,"low":783,"close":890,"change":350,"percent_change":351,"volume":1318,"transactions":9,"vwap":890},"2025-08-29",686400,{"date":1320,"open":951,"high":951,"low":911,"close":951,"change":312,"percent_change":218,"volume":1321,"transactions":9,"vwap":951},"2025-08-28",277000,{"date":1323,"open":910,"high":951,"low":1324,"close":911,"change":332,"percent_change":333,"volume":1325,"transactions":9,"vwap":911},"2025-08-27",26.056999,302200,{"date":1327,"open":906,"high":911,"low":1035,"close":906,"change":626,"percent_change":106,"volume":1328,"transactions":9,"vwap":906},"2025-08-26",821800,{"date":1330,"open":905,"high":906,"low":896,"close":1020,"change":535,"percent_change":210,"volume":1331,"transactions":9,"vwap":1020},"2025-08-25",237100,{"date":1333,"open":891,"high":910,"low":890,"close":906,"change":333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":906},"2025-08-22",0.31,388100,{"date":1337,"open":879,"high":879,"low":759,"close":783,"change":194,"percent_change":755,"volume":1338,"transactions":9,"vwap":783},"2025-08-21",389100,{"date":1340,"open":891,"high":880,"low":890,"close":879,"change":441,"percent_change":332,"volume":580,"transactions":9,"vwap":879},"2025-08-20",{"date":1342,"open":891,"high":879,"low":890,"close":897,"change":626,"percent_change":106,"volume":1343,"transactions":9,"vwap":897},"2025-08-19",179100,{"date":1345,"open":879,"high":879,"low":873,"close":890,"change":111,"percent_change":194,"volume":1346,"transactions":9,"vwap":890},"2025-08-18",171400,{"date":1348,"open":879,"high":879,"low":873,"close":891,"change":274,"percent_change":274,"volume":1349,"transactions":9,"vwap":891},"2025-08-15",354600,{"date":1351,"open":879,"high":879,"low":783,"close":891,"change":535,"percent_change":210,"volume":1352,"transactions":9,"vwap":891},"2025-08-14",267800,{"date":1354,"open":879,"high":880,"low":891,"close":983,"change":244,"percent_change":1355,"volume":1356,"transactions":9,"vwap":983},"2025-08-13",0.13,248600,{"date":1358,"open":783,"high":873,"low":765,"close":873,"change":332,"percent_change":333,"volume":1359,"transactions":9,"vwap":873},"2025-08-12",294400,{"date":1361,"open":783,"high":783,"low":765,"close":759,"change":312,"percent_change":218,"volume":1362,"transactions":9,"vwap":759},"2025-08-11",200200,{"date":1364,"open":759,"high":759,"low":764,"close":765,"change":227,"percent_change":201,"volume":1365,"transactions":9,"vwap":765},"2025-08-08",239800,{"date":1367,"open":783,"high":887,"low":874,"close":783,"change":312,"percent_change":218,"volume":1368,"transactions":9,"vwap":783},"2025-08-07",612400,{"date":1370,"open":765,"high":1020,"low":764,"close":759,"change":312,"percent_change":218,"volume":1371,"transactions":9,"vwap":759},"2025-08-06",593800,{"date":1373,"open":759,"high":759,"low":764,"close":765,"change":111,"percent_change":194,"volume":1374,"transactions":9,"vwap":765},"2025-08-05",339000,{"date":1376,"open":783,"high":783,"low":764,"close":759,"change":626,"percent_change":106,"volume":1377,"transactions":9,"vwap":759},"2025-08-04",251100,{"date":1379,"open":769,"high":765,"low":769,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-08-01",25.945,0.115,0.45,577800,{"date":1385,"open":640,"high":725,"low":609,"close":640,"change":755,"percent_change":1386,"volume":1387,"transactions":9,"vwap":640},"2025-07-31",-0.58,752900,{"date":1389,"open":764,"high":896,"low":1390,"close":873,"change":274,"percent_change":274,"volume":1391,"transactions":9,"vwap":873},"2025-07-30",25.935,227900,{"date":1393,"open":759,"high":873,"low":765,"close":873,"change":266,"percent_change":267,"volume":1394,"transactions":9,"vwap":873},"2025-07-29",226100,{"date":1396,"open":765,"high":759,"low":624,"close":765,"change":274,"percent_change":274,"volume":1397,"transactions":9,"vwap":765},"2025-07-28",746800,{"date":1399,"open":764,"high":759,"low":624,"close":765,"change":266,"percent_change":267,"volume":1400,"transactions":9,"vwap":765},"2025-07-25",324500,{"date":1402,"open":752,"high":879,"low":1403,"close":752,"change":227,"percent_change":201,"volume":1404,"transactions":9,"vwap":752},"2025-07-24",25.912,185100,{"date":1406,"open":783,"high":873,"low":764,"close":764,"change":227,"percent_change":201,"volume":1407,"transactions":9,"vwap":764},"2025-07-23",252900,{"date":1409,"open":759,"high":873,"low":759,"close":759,"change":312,"percent_change":218,"volume":1132,"transactions":9,"vwap":759},"2025-07-22",{"date":1411,"open":916,"high":916,"low":765,"close":765,"change":274,"percent_change":274,"volume":1412,"transactions":9,"vwap":765},"2025-07-21",221600,{"date":1414,"open":765,"high":765,"low":800,"close":765,"change":266,"percent_change":267,"volume":668,"transactions":9,"vwap":765},"2025-07-18",{"date":1416,"open":760,"high":752,"low":769,"close":752,"change":274,"percent_change":274,"volume":1417,"transactions":9,"vwap":752},"2025-07-17",401200,{"date":1419,"open":754,"high":752,"low":804,"close":752,"change":218,"percent_change":932,"volume":1420,"transactions":9,"vwap":752},"2025-07-16",225600,{"date":1422,"open":760,"high":760,"low":732,"close":804,"change":542,"percent_change":543,"volume":1423,"transactions":9,"vwap":804},"2025-07-15",297600,{"date":1425,"open":760,"high":760,"low":754,"close":790,"change":244,"percent_change":245,"volume":1426,"transactions":9,"vwap":790},"2025-07-14",212900,{"date":1428,"open":769,"high":769,"low":615,"close":732,"change":194,"percent_change":755,"volume":1429,"transactions":9,"vwap":732},"2025-07-11",353600,{"date":1431,"open":769,"high":760,"low":804,"close":760,"change":111,"percent_change":194,"volume":1432,"transactions":9,"vwap":760},"2025-07-10",278500,{"date":1434,"open":769,"high":752,"low":804,"close":752,"change":218,"percent_change":932,"volume":1435,"transactions":9,"vwap":752},"2025-07-09",338500,{"date":1437,"open":754,"high":754,"low":732,"close":804,"change":111,"percent_change":194,"volume":617,"transactions":9,"vwap":804},"2025-07-08",{"date":1439,"open":769,"high":769,"low":804,"close":754,"change":332,"percent_change":333,"volume":1440,"transactions":9,"vwap":754},"2025-07-07",234100,{"date":1442,"open":804,"high":754,"low":732,"close":732,"change":573,"percent_change":574,"volume":1443,"transactions":9,"vwap":732},"2025-07-03",352700,{"date":1445,"open":760,"high":624,"low":769,"close":752,"change":312,"percent_change":218,"volume":1446,"transactions":9,"vwap":752},"2025-07-02",1973000,{"date":1448,"open":624,"high":624,"low":754,"close":760,"change":542,"percent_change":543,"volume":1449,"transactions":9,"vwap":760},"2025-07-01",259600,{"date":1451,"open":624,"high":764,"low":752,"close":1390,"change":253,"percent_change":254,"volume":1452,"transactions":9,"vwap":1390},"2025-06-30",297300,{"date":1454,"open":754,"high":752,"low":1455,"close":760,"change":201,"percent_change":849,"volume":1456,"transactions":9,"vwap":760},"2025-06-27",25.885,328300,{"date":1458,"open":873,"high":891,"low":873,"close":890,"change":218,"percent_change":932,"volume":1459,"transactions":9,"vwap":890},"2025-06-26",289700,{"date":1461,"open":764,"high":873,"low":624,"close":765,"change":274,"percent_change":274,"volume":1462,"transactions":9,"vwap":765},"2025-06-25",577100,{"date":1464,"open":624,"high":783,"low":1465,"close":765,"change":332,"percent_change":333,"volume":1466,"transactions":9,"vwap":765},"2025-06-24",25.925,395600,{"date":1468,"open":760,"high":764,"low":769,"close":624,"change":218,"percent_change":932,"volume":1469,"transactions":9,"vwap":624},"2025-06-23",362000,{"date":1471,"open":732,"high":769,"low":732,"close":754,"change":266,"percent_change":267,"volume":1472,"transactions":9,"vwap":754},"2025-06-20",268400,{"date":1474,"open":804,"high":754,"low":800,"close":800,"change":312,"percent_change":218,"volume":1475,"transactions":9,"vwap":800},"2025-06-18",225800,{"date":1477,"open":732,"high":732,"low":610,"close":725,"change":274,"percent_change":274,"volume":1478,"transactions":9,"vwap":725},"2025-06-17",279400,{"date":1480,"open":640,"high":800,"low":640,"close":725,"change":312,"percent_change":218,"volume":1481,"transactions":9,"vwap":725},"2025-06-16",283400,{"date":1483,"open":800,"high":800,"low":615,"close":610,"change":21,"percent_change":22,"volume":1484,"transactions":9,"vwap":610},"2025-06-13",282600,{"date":1486,"open":800,"high":732,"low":1487,"close":732,"change":332,"percent_change":333,"volume":1054,"transactions":9,"vwap":732},"2025-06-12",25.845,{"date":1489,"open":800,"high":800,"low":616,"close":725,"change":218,"percent_change":932,"volume":1490,"transactions":9,"vwap":725},"2025-06-11",271000,{"date":1492,"open":610,"high":610,"low":611,"close":615,"change":441,"percent_change":332,"volume":1493,"transactions":9,"vwap":615},"2025-06-10",288100,{"date":1495,"open":639,"high":615,"low":620,"close":695,"change":560,"percent_change":651,"volume":1496,"transactions":9,"vwap":695},"2025-06-09",299700,{"date":1498,"open":620,"high":611,"low":367,"close":367,"change":573,"percent_change":574,"volume":1499,"transactions":9,"vwap":367},"2025-06-06",377700,{"date":1501,"open":725,"high":725,"low":611,"close":615,"change":194,"percent_change":755,"volume":1502,"transactions":9,"vwap":615},"2025-06-05",254700,{"date":1504,"open":609,"high":725,"low":615,"close":725,"change":1505,"percent_change":1506,"volume":1335,"transactions":9,"vwap":725},"2025-06-04",0.05,0.19,{"date":1508,"open":615,"high":615,"low":620,"close":611,"change":274,"percent_change":274,"volume":1509,"transactions":9,"vwap":611},"2025-06-03",226500,{"date":1511,"open":611,"high":611,"low":620,"close":611,"change":274,"percent_change":274,"volume":1512,"transactions":9,"vwap":611},"2025-06-02",313000,{"date":1514,"open":639,"high":611,"low":548,"close":611,"change":201,"percent_change":849,"volume":1515,"transactions":9,"vwap":611},"2025-05-30",188900,{"date":1517,"open":732,"high":804,"low":800,"close":804,"change":266,"percent_change":267,"volume":1518,"transactions":9,"vwap":804},"2025-05-29",227500,{"date":1520,"open":725,"high":725,"low":388,"close":725,"change":111,"percent_change":194,"volume":1521,"transactions":9,"vwap":725},"2025-05-28",152400,{"date":1523,"open":610,"high":732,"low":814,"close":800,"change":266,"percent_change":267,"volume":1524,"transactions":9,"vwap":800},"2025-05-27",173100,{"date":1526,"open":732,"high":732,"low":609,"close":640,"change":274,"percent_change":274,"volume":1527,"transactions":9,"vwap":640},"2025-05-23",298300,{"date":1529,"open":609,"high":640,"low":1530,"close":640,"change":332,"percent_change":333,"volume":1531,"transactions":9,"vwap":640},"2025-05-22",25.803,180400,{"date":1533,"open":615,"high":609,"low":611,"close":615,"change":350,"percent_change":351,"volume":1534,"transactions":9,"vwap":615},"2025-05-21",219500,{"date":1536,"open":640,"high":769,"low":695,"close":769,"change":106,"percent_change":427,"volume":1537,"transactions":9,"vwap":769},"2025-05-20",334900,{"date":1539,"open":615,"high":610,"low":639,"close":610,"change":274,"percent_change":274,"volume":1540,"transactions":9,"vwap":610},"2025-05-19",328500,{"date":1542,"open":610,"high":610,"low":611,"close":610,"change":332,"percent_change":333,"volume":1543,"transactions":9,"vwap":610},"2025-05-16",155400,{"date":1545,"open":615,"high":640,"low":639,"close":609,"change":266,"percent_change":267,"volume":1546,"transactions":9,"vwap":609},"2025-05-15",476700,{"date":1548,"open":611,"high":611,"low":1549,"close":639,"change":274,"percent_change":274,"volume":1550,"transactions":9,"vwap":639},"2025-05-14",25.753,422300,{"date":1552,"open":611,"high":609,"low":376,"close":639,"change":218,"percent_change":219,"volume":1553,"transactions":9,"vwap":639},"2025-05-13",656200,{"date":1555,"open":376,"high":611,"low":376,"close":357,"change":573,"percent_change":574,"volume":1556,"transactions":9,"vwap":357},"2025-05-12",275700,{"date":1558,"open":609,"high":609,"low":639,"close":611,"change":111,"percent_change":194,"volume":1559,"transactions":9,"vwap":611},"2025-05-09",274600,{"date":1561,"open":615,"high":615,"low":1562,"close":615,"change":21,"percent_change":22,"volume":1563,"transactions":9,"vwap":615},"2025-05-08",25.775,442400,{"date":1565,"open":609,"high":610,"low":745,"close":610,"change":312,"percent_change":218,"volume":1566,"transactions":9,"vwap":610},"2025-05-07",231900,{"date":1568,"open":620,"high":725,"low":620,"close":640,"change":218,"percent_change":219,"volume":1569,"transactions":9,"vwap":640},"2025-05-06",188700,{"date":1571,"open":611,"high":611,"low":367,"close":639,"change":274,"percent_change":274,"volume":1572,"transactions":9,"vwap":639},"2025-05-05",390500,{"date":1574,"open":611,"high":611,"low":1575,"close":639,"change":194,"percent_change":755,"volume":1576,"transactions":9,"vwap":639},"2025-05-02",25.754,253900,{"date":1578,"open":732,"high":769,"low":639,"close":640,"change":111,"percent_change":194,"volume":1579,"transactions":9,"vwap":640},"2025-05-01",643300,{"date":1581,"open":640,"high":610,"low":615,"close":610,"change":350,"percent_change":351,"volume":1582,"transactions":9,"vwap":610},"2025-04-30",278300,{"date":1584,"open":624,"high":624,"low":1585,"close":624,"change":274,"percent_change":274,"volume":1586,"transactions":9,"vwap":624},"2025-04-29",25.887,217400,{"date":1588,"open":732,"high":624,"low":800,"close":624,"change":1505,"percent_change":1506,"volume":1589,"transactions":9,"vwap":624},"2025-04-28",170400,{"date":1591,"open":804,"high":804,"low":610,"close":804,"change":332,"percent_change":333,"volume":1592,"transactions":9,"vwap":804},"2025-04-25",207600,{"date":1594,"open":725,"high":732,"low":609,"close":800,"change":1595,"percent_change":151,"volume":1095,"transactions":9,"vwap":800},"2025-04-24",0.09,{"date":1597,"open":769,"high":769,"low":548,"close":548,"change":210,"percent_change":605,"volume":1598,"transactions":9,"vwap":548},"2025-04-23",350000,{"date":178,"open":640,"high":800,"low":640,"close":640,"change":274,"percent_change":274,"volume":1600,"transactions":9,"vwap":640},399300]