[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGSM":3,"homepage-market-summary":28,"stock-historical-CGSM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGSM","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 Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9791,0.768,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.78,25.85,25.865,25.76,0,761186.66229,26.68,25.59,308232.6748686215,17.4,756,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},274063,100033101.392024,0.04,"2025-04-22",[179,182,192,202,211,221,229,238,245,255,262,271,278,284,291,297,304,311,320,327,336,343,349,354,361,369,376,383,388,393,398,404,410,416,421,427,433,440,445,451,457,463,472,478,486,492,498,506,513,519,525,531,536,541,545,550,556,562,568,576,580,583,586,593,597,600,604,607,611,615,619,624,630,634,637,640,644,647,650,654,657,660,664,667,670,673,676,679,682,687,690,693,696,699,703,706,709,714,717,720,723,726,729,732,735,738,741,744,749,752,755,759,763,766,769,772,776,782,785,789,793,796,800,803,807,811,814,817,820,823,826,829,832,835,840,843,846,852,856,861,864,868,872,876,880,885,889,892,896,901,908,913,918,922,926,929,933,937,940,943,946,949,952,956,961,967,970,973,976,979,982,986,990,993,996,999,1003,1006,1010,1013,1017,1021,1025,1029,1032,1036,1039,1044,1047,1050,1053,1056,1059,1062,1065,1069,1073,1076,1079,1083,1086,1089,1094,1098,1103,1107,1110,1113,1117,1121,1123,1126,1129,1132,1136,1139,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1257,1260,1263,1268,1271,1275,1277,1281,1284,1288,1292,1297,1302,1304,1308,1311,1314,1318,1321,1324,1327,1329,1332,1336,1340,1343,1349,1352,1355,1358,1362,1365,1368,1371,1373,1376,1379,1383,1386,1389,1392,1395,1399,1402,1406,1409,1413,1416,1419,1423,1428,1432,1434,1437,1440,1443,1447,1451,1455,1459,1462,1465,1469,1472,1476,1483,1486,1489,1492,1495,1499,1504,1508,1511,1515,1518,1521,1524,1528,1533,1537,1540,1543,1547,1549,1552,1555,1559,1563,1567,1569,1572,1575,1579,1582,1586,1590,1594,1597,1601,1604,1607,1610,1613,1616,1620,1623,1627,1630,1634,1638],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":180,"vwap":181},1409,25.7957,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",25.77,25.81,25.74,0.07,0.27,1214934.22196,1655,25.7782,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",25.64,25.72,25.71,0.11,0.43,781763.08048,1565,25.6891,{"date":203,"open":204,"high":194,"low":24,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",25.62,25.6,-0.112,-0.44,574232.83691,1749,25.6098,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",25.75,25.664,25.712,-0.048,-0.19,494642.455366,886,25.701,{"date":222,"open":223,"high":223,"low":186,"close":20,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",25.84,-0.08,-0.31,548131.81549,1078,25.7733,{"date":230,"open":231,"high":232,"low":185,"close":223,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",25.89,25.91,-0.04,-0.15,487296.99683,934,25.8361,{"date":239,"open":240,"high":240,"low":18,"close":241,"change":224,"percent_change":225,"volume":242,"transactions":243,"vwap":244},"2026-09-23",25.98,25.88,587264.90307,1579,25.8977,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",26.02,26.04,25.96,-0.06,-0.23,419364.2883,1143,25.9874,{"date":256,"open":248,"high":257,"low":258,"close":247,"change":110,"percent_change":233,"volume":259,"transactions":260,"vwap":261},"2026-09-21",26.05,26,297368.66292,1064,26.0197,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":233,"percent_change":234,"volume":268,"transactions":269,"vwap":270},"2026-09-18",26.07,26.09,25.99,26.03,287120.733,1264,26.0249,{"date":272,"open":273,"high":273,"low":248,"close":264,"change":176,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",26.1,0.15,303931.0038,851,26.0581,{"date":279,"open":280,"high":280,"low":267,"close":267,"change":110,"percent_change":233,"volume":281,"transactions":282,"vwap":283},"2026-09-16",26.08,335225.12387,723,26.0535,{"date":285,"open":286,"high":264,"low":267,"close":248,"change":287,"percent_change":224,"volume":288,"transactions":289,"vwap":290},"2026-09-15",26.06,-0.02,237851.2022,731,26.0516,{"date":292,"open":265,"high":265,"low":293,"close":286,"change":21,"percent_change":21,"volume":294,"transactions":295,"vwap":296},"2026-09-14",26.0301,353769.17416,943,26.0641,{"date":298,"open":248,"high":280,"low":267,"close":286,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",0.02,0.08,350176.185827,868,26.0571,{"date":305,"open":273,"high":273,"low":248,"close":248,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",-0.1,-0.38,471384.79918,1380,26.0677,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":217,"volume":317,"transactions":318,"vwap":319},"2026-09-09",26.19,26.13,26.14,-0.05,373005.2191,917,26.15,{"date":321,"open":322,"high":322,"low":323,"close":313,"change":21,"percent_change":21,"volume":324,"transactions":325,"vwap":326},"2026-09-08",26.22,26.17,279528.85866,717,26.1818,{"date":328,"open":329,"high":330,"low":331,"close":313,"change":332,"percent_change":176,"volume":333,"transactions":334,"vwap":335},"2026-09-04",26.2,26.23,26.18,0.01,268760.0557,614,26.197,{"date":337,"open":330,"high":330,"low":331,"close":331,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",-0.03,-0.11,215102.515214,592,26.1993,{"date":344,"open":345,"high":322,"low":331,"close":345,"change":299,"percent_change":300,"volume":346,"transactions":347,"vwap":348},"2026-09-02",26.21,267691.1086,690,26.1991,{"date":350,"open":322,"high":330,"low":323,"close":313,"change":250,"percent_change":251,"volume":351,"transactions":352,"vwap":353},"2026-09-01",504413.338683,1069,26.1956,{"date":355,"open":330,"high":356,"low":357,"close":356,"change":316,"percent_change":217,"volume":358,"transactions":359,"vwap":360},"2026-08-31",26.25,26.215,153805.277207,522,26.2288,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":338,"percent_change":339,"volume":366,"transactions":367,"vwap":368},"2026-08-28",26.35,26.29,26.3,148458.535,493,26.3115,{"date":370,"open":371,"high":372,"low":373,"close":371,"change":110,"percent_change":233,"volume":374,"transactions":172,"vwap":375},"2026-08-27",26.33,26.34,26.31,389157.69288,26.3254,{"date":377,"open":378,"high":378,"low":379,"close":372,"change":332,"percent_change":176,"volume":380,"transactions":381,"vwap":382},"2026-08-26",26.37,26.32,185637.80765,413,26.3357,{"date":384,"open":371,"high":363,"low":373,"close":371,"change":332,"percent_change":176,"volume":385,"transactions":386,"vwap":387},"2026-08-25",212383.0036,508,26.3382,{"date":389,"open":371,"high":371,"low":373,"close":379,"change":21,"percent_change":21,"volume":390,"transactions":391,"vwap":392},"2026-08-24",228227.949096,410,26.3236,{"date":394,"open":373,"high":379,"low":365,"close":379,"change":176,"percent_change":274,"volume":395,"transactions":396,"vwap":397},"2026-08-21",195623.91819,435,26.3121,{"date":399,"open":379,"high":379,"low":400,"close":400,"change":338,"percent_change":339,"volume":401,"transactions":402,"vwap":403},"2026-08-20",26.28,243252.8612,740,26.3036,{"date":405,"open":373,"high":372,"low":406,"close":373,"change":21,"percent_change":21,"volume":407,"transactions":408,"vwap":409},"2026-08-19",26.305,318701.4932,743,26.3179,{"date":411,"open":373,"high":373,"low":412,"close":373,"change":299,"percent_change":300,"volume":413,"transactions":414,"vwap":415},"2026-08-18",26.26,323527.2762,729,26.2946,{"date":417,"open":371,"high":371,"low":364,"close":364,"change":233,"percent_change":234,"volume":418,"transactions":419,"vwap":420},"2026-08-17",197733.721376,686,26.3133,{"date":422,"open":372,"high":423,"low":373,"close":371,"change":299,"percent_change":300,"volume":424,"transactions":425,"vwap":426},"2026-08-14",26.342,202166.29287,513,26.3212,{"date":428,"open":379,"high":429,"low":373,"close":373,"change":287,"percent_change":224,"volume":430,"transactions":431,"vwap":432},"2026-08-13",26.36,200868.667943,628,26.3407,{"date":434,"open":429,"high":429,"low":435,"close":371,"change":436,"percent_change":197,"volume":437,"transactions":438,"vwap":439},"2026-08-12",26.312,0.03,125957.618387,602,26.3268,{"date":441,"open":371,"high":371,"low":365,"close":365,"change":21,"percent_change":21,"volume":442,"transactions":443,"vwap":444},"2026-08-11",187018.40703,482,26.3095,{"date":446,"open":379,"high":379,"low":447,"close":365,"change":110,"percent_change":233,"volume":448,"transactions":449,"vwap":450},"2026-08-10",26.295,173414.0192,587,26.3056,{"date":452,"open":373,"high":453,"low":447,"close":373,"change":436,"percent_change":197,"volume":454,"transactions":455,"vwap":456},"2026-08-07",26.315,147396.9444,760,26.3054,{"date":458,"open":412,"high":364,"low":356,"close":400,"change":459,"percent_change":110,"volume":460,"transactions":461,"vwap":462},"2026-08-06",-0.0025,395262.5106,897,26.2689,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-05",26.24,26.2825,0.0425,0.16,159020.44507,453,26.2701,{"date":473,"open":412,"high":412,"low":474,"close":465,"change":475,"percent_change":105,"volume":476,"transactions":461,"vwap":477},"2026-08-04",26.2263,0.015,216368.86641,26.2488,{"date":479,"open":322,"high":465,"low":345,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-03",26.225,0.025,0.1,399178.798592,953,26.2217,{"date":487,"open":330,"high":330,"low":331,"close":329,"change":224,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-31",-0.3,512287.17362,632,26.1893,{"date":493,"open":364,"high":365,"low":494,"close":400,"change":332,"percent_change":176,"volume":495,"transactions":496,"vwap":497},"2026-07-30",26.265,293952.1245,871,26.2849,{"date":499,"open":500,"high":379,"low":412,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-29",26.27,-0.033,-0.13,193935.54551,845,26.2987,{"date":507,"open":372,"high":372,"low":400,"close":508,"change":509,"percent_change":187,"volume":510,"transactions":511,"vwap":512},"2026-07-28",26.303,0.018,313813.74721,765,26.2919,{"date":514,"open":365,"high":365,"low":500,"close":515,"change":516,"percent_change":120,"volume":517,"transactions":455,"vwap":518},"2026-07-27",26.285,0.065,413175.33342,26.2897,{"date":520,"open":412,"high":521,"low":322,"close":322,"change":21,"percent_change":21,"volume":522,"transactions":523,"vwap":524},"2026-07-24",26.2699,122513.787,445,26.2512,{"date":526,"open":500,"high":527,"low":329,"close":322,"change":224,"percent_change":488,"volume":528,"transactions":529,"vwap":530},"2026-07-23",26.2799,336453.9979,913,26.2338,{"date":532,"open":371,"high":363,"low":365,"close":365,"change":338,"percent_change":339,"volume":533,"transactions":534,"vwap":535},"2026-07-22",182961.6516,635,26.311,{"date":537,"open":371,"high":372,"low":371,"close":371,"change":287,"percent_change":224,"volume":538,"transactions":539,"vwap":540},"2026-07-21",220761.84231,383,26.3374,{"date":542,"open":372,"high":363,"low":371,"close":363,"change":332,"percent_change":176,"volume":543,"transactions":470,"vwap":544},"2026-07-20",199633.8135,26.3441,{"date":546,"open":363,"high":378,"low":372,"close":372,"change":110,"percent_change":233,"volume":547,"transactions":548,"vwap":549},"2026-07-17",215124.18488,764,26.3527,{"date":551,"open":552,"high":552,"low":363,"close":363,"change":287,"percent_change":224,"volume":553,"transactions":554,"vwap":555},"2026-07-16",26.39,144019.307933,503,26.3578,{"date":557,"open":363,"high":558,"low":363,"close":378,"change":21,"percent_change":21,"volume":559,"transactions":560,"vwap":561},"2026-07-15",26.385,177420.5302,467,26.3758,{"date":563,"open":378,"high":552,"low":564,"close":378,"change":332,"percent_change":176,"volume":565,"transactions":566,"vwap":567},"2026-07-14",26.3611,224761.76793,659,26.3776,{"date":569,"open":570,"high":552,"low":363,"close":429,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-13",26.38,-0.025,-0.09,317279.2368,842,26.3693,{"date":577,"open":378,"high":552,"low":378,"close":558,"change":578,"percent_change":299,"volume":579,"transactions":9,"vwap":558},"2026-07-10",0.005,232900,{"date":581,"open":570,"high":552,"low":378,"close":570,"change":332,"percent_change":176,"volume":582,"transactions":9,"vwap":570},"2026-07-09",299100,{"date":584,"open":378,"high":552,"low":429,"close":378,"change":571,"percent_change":572,"volume":585,"transactions":9,"vwap":378},"2026-07-08",290000,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":287,"volume":592,"transactions":9,"vwap":590},"2026-07-07",26.41,26.384,26.395,-0.005,311700,{"date":594,"open":570,"high":588,"low":570,"close":595,"change":299,"percent_change":300,"volume":596,"transactions":9,"vwap":595},"2026-07-06",26.4,374100,{"date":598,"open":595,"high":588,"low":570,"close":570,"change":332,"percent_change":176,"volume":599,"transactions":9,"vwap":570},"2026-07-02",188400,{"date":601,"open":595,"high":595,"low":429,"close":378,"change":602,"percent_change":250,"volume":603,"transactions":9,"vwap":378},"2026-07-01",-0.015,366600,{"date":605,"open":552,"high":595,"low":378,"close":558,"change":578,"percent_change":299,"volume":606,"transactions":9,"vwap":558},"2026-06-30",472300,{"date":608,"open":378,"high":588,"low":609,"close":570,"change":316,"percent_change":217,"volume":610,"transactions":9,"vwap":570},"2026-06-29",26.359,248100,{"date":612,"open":588,"high":613,"low":595,"close":613,"change":176,"percent_change":274,"volume":614,"transactions":9,"vwap":613},"2026-06-26",26.43,155200,{"date":616,"open":570,"high":617,"low":570,"close":552,"change":21,"percent_change":21,"volume":618,"transactions":9,"vwap":552},"2026-06-25",26.42,291300,{"date":620,"open":595,"high":621,"low":570,"close":552,"change":622,"percent_change":110,"volume":623,"transactions":9,"vwap":552},"2026-06-24",26.419,-0.003,3682800,{"date":625,"open":552,"high":590,"low":372,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-06-23",26.393,0.013,0.05,482000,{"date":631,"open":570,"high":632,"low":363,"close":570,"change":332,"percent_change":176,"volume":633,"transactions":9,"vwap":570},"2026-06-22",26.402,7637400,{"date":635,"open":570,"high":552,"low":363,"close":378,"change":332,"percent_change":176,"volume":636,"transactions":9,"vwap":378},"2026-06-18",276300,{"date":638,"open":552,"high":552,"low":363,"close":429,"change":110,"percent_change":233,"volume":639,"transactions":9,"vwap":429},"2026-06-17",351800,{"date":641,"open":429,"high":570,"low":642,"close":378,"change":332,"percent_change":176,"volume":643,"transactions":9,"vwap":378},"2026-06-16",26.351,317600,{"date":645,"open":429,"high":378,"low":363,"close":429,"change":332,"percent_change":176,"volume":646,"transactions":9,"vwap":429},"2026-06-15",189900,{"date":648,"open":363,"high":429,"low":379,"close":363,"change":21,"percent_change":21,"volume":649,"transactions":9,"vwap":363},"2026-06-12",278400,{"date":651,"open":379,"high":652,"low":379,"close":363,"change":332,"percent_change":176,"volume":653,"transactions":9,"vwap":363},"2026-06-11",26.365,131500,{"date":655,"open":429,"high":429,"low":379,"close":372,"change":338,"percent_change":339,"volume":656,"transactions":9,"vwap":372},"2026-06-10",187900,{"date":658,"open":379,"high":378,"low":379,"close":378,"change":332,"percent_change":176,"volume":659,"transactions":9,"vwap":378},"2026-06-09",305700,{"date":661,"open":378,"high":378,"low":662,"close":429,"change":332,"percent_change":176,"volume":663,"transactions":9,"vwap":429},"2026-06-08",26.335,186100,{"date":665,"open":379,"high":363,"low":379,"close":363,"change":338,"percent_change":339,"volume":666,"transactions":9,"vwap":363},"2026-06-05",258400,{"date":668,"open":429,"high":570,"low":363,"close":570,"change":299,"percent_change":300,"volume":669,"transactions":9,"vwap":570},"2026-06-04",269100,{"date":671,"open":371,"high":429,"low":379,"close":429,"change":299,"percent_change":300,"volume":672,"transactions":9,"vwap":429},"2026-06-03",115300,{"date":674,"open":372,"high":363,"low":371,"close":372,"change":21,"percent_change":21,"volume":675,"transactions":9,"vwap":372},"2026-06-02",210400,{"date":677,"open":371,"high":363,"low":364,"close":372,"change":332,"percent_change":176,"volume":678,"transactions":9,"vwap":372},"2026-06-01",309100,{"date":680,"open":379,"high":371,"low":365,"close":371,"change":287,"percent_change":224,"volume":681,"transactions":9,"vwap":371},"2026-05-29",370700,{"date":683,"open":372,"high":684,"low":685,"close":363,"change":21,"percent_change":21,"volume":686,"transactions":9,"vwap":363},"2026-05-28",26.367,26.327,223400,{"date":688,"open":373,"high":363,"low":373,"close":363,"change":176,"percent_change":274,"volume":689,"transactions":9,"vwap":363},"2026-05-27",593400,{"date":691,"open":373,"high":371,"low":373,"close":373,"change":176,"percent_change":274,"volume":692,"transactions":9,"vwap":373},"2026-05-26",177600,{"date":694,"open":400,"high":365,"low":412,"close":500,"change":578,"percent_change":299,"volume":695,"transactions":9,"vwap":500},"2026-05-22",118100,{"date":697,"open":330,"high":400,"low":330,"close":494,"change":475,"percent_change":105,"volume":698,"transactions":9,"vwap":494},"2026-05-21",227000,{"date":700,"open":356,"high":701,"low":330,"close":356,"change":332,"percent_change":176,"volume":702,"transactions":9,"vwap":356},"2026-05-20",26.275,386500,{"date":704,"open":356,"high":412,"low":330,"close":465,"change":338,"percent_change":339,"volume":705,"transactions":9,"vwap":465},"2026-05-19",278300,{"date":707,"open":500,"high":701,"low":356,"close":500,"change":299,"percent_change":300,"volume":708,"transactions":9,"vwap":500},"2026-05-18",192300,{"date":710,"open":364,"high":365,"low":465,"close":356,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":356},"2026-05-15",-0.065,-0.25,377300,{"date":715,"open":371,"high":371,"low":406,"close":453,"change":578,"percent_change":299,"volume":716,"transactions":9,"vwap":453},"2026-05-14",127000,{"date":718,"open":371,"high":371,"low":365,"close":373,"change":110,"percent_change":233,"volume":719,"transactions":9,"vwap":373},"2026-05-13",313600,{"date":721,"open":372,"high":372,"low":373,"close":379,"change":287,"percent_change":224,"volume":722,"transactions":9,"vwap":379},"2026-05-12",158500,{"date":724,"open":363,"high":429,"low":372,"close":372,"change":21,"percent_change":21,"volume":725,"transactions":9,"vwap":372},"2026-05-11",201800,{"date":727,"open":372,"high":429,"low":662,"close":372,"change":110,"percent_change":233,"volume":728,"transactions":9,"vwap":372},"2026-05-08",132400,{"date":730,"open":379,"high":363,"low":379,"close":363,"change":332,"percent_change":176,"volume":731,"transactions":9,"vwap":363},"2026-05-07",141400,{"date":733,"open":363,"high":429,"low":379,"close":372,"change":299,"percent_change":300,"volume":734,"transactions":9,"vwap":372},"2026-05-06",155800,{"date":736,"open":363,"high":363,"low":453,"close":379,"change":21,"percent_change":21,"volume":737,"transactions":9,"vwap":379},"2026-05-05",195500,{"date":739,"open":371,"high":371,"low":373,"close":379,"change":332,"percent_change":176,"volume":740,"transactions":9,"vwap":379},"2026-05-04",253500,{"date":742,"open":371,"high":371,"low":373,"close":373,"change":110,"percent_change":233,"volume":743,"transactions":9,"vwap":373},"2026-05-01",217700,{"date":745,"open":379,"high":371,"low":373,"close":379,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":379},"2026-04-30",-0.07,-0.27,196000,{"date":750,"open":552,"high":632,"low":378,"close":552,"change":287,"percent_change":224,"volume":751,"transactions":9,"vwap":552},"2026-04-29",329600,{"date":753,"open":588,"high":613,"low":595,"close":588,"change":287,"percent_change":224,"volume":754,"transactions":9,"vwap":588},"2026-04-28",281400,{"date":756,"open":613,"high":757,"low":588,"close":613,"change":299,"percent_change":300,"volume":758,"transactions":9,"vwap":613},"2026-04-27",26.44,225600,{"date":760,"open":761,"high":761,"low":595,"close":588,"change":338,"percent_change":339,"volume":762,"transactions":9,"vwap":588},"2026-04-24",26.45,124400,{"date":764,"open":613,"high":757,"low":595,"close":757,"change":436,"percent_change":197,"volume":765,"transactions":9,"vwap":757},"2026-04-23",132700,{"date":767,"open":595,"high":757,"low":595,"close":588,"change":287,"percent_change":224,"volume":768,"transactions":9,"vwap":588},"2026-04-22",201100,{"date":770,"open":552,"high":757,"low":552,"close":613,"change":110,"percent_change":233,"volume":771,"transactions":9,"vwap":613},"2026-04-21",161900,{"date":773,"open":588,"high":761,"low":774,"close":757,"change":21,"percent_change":21,"volume":775,"transactions":9,"vwap":757},"2026-04-20",26.407,211100,{"date":777,"open":613,"high":778,"low":779,"close":757,"change":105,"percent_change":780,"volume":781,"transactions":9,"vwap":757},"2026-04-17",26.47,26.399,0.23,273700,{"date":783,"open":378,"high":570,"low":372,"close":570,"change":176,"percent_change":274,"volume":784,"transactions":9,"vwap":570},"2026-04-16",543800,{"date":786,"open":429,"high":787,"low":379,"close":372,"change":110,"percent_change":233,"volume":788,"transactions":9,"vwap":372},"2026-04-15",26.373,140500,{"date":790,"open":372,"high":378,"low":791,"close":363,"change":299,"percent_change":300,"volume":792,"transactions":9,"vwap":363},"2026-04-14",26.325,490000,{"date":794,"open":371,"high":652,"low":371,"close":371,"change":21,"percent_change":21,"volume":795,"transactions":9,"vwap":371},"2026-04-13",760500,{"date":797,"open":363,"high":798,"low":379,"close":371,"change":591,"percent_change":287,"volume":799,"transactions":9,"vwap":371},"2026-04-10",26.352,173300,{"date":801,"open":378,"high":378,"low":373,"close":662,"change":591,"percent_change":287,"volume":802,"transactions":9,"vwap":662},"2026-04-09",250300,{"date":804,"open":595,"high":805,"low":453,"close":372,"change":110,"percent_change":233,"volume":806,"transactions":9,"vwap":372},"2026-04-08",26.405,222900,{"date":808,"open":371,"high":809,"low":373,"close":363,"change":176,"percent_change":274,"volume":810,"transactions":9,"vwap":363},"2026-04-07",26.355,769100,{"date":812,"open":373,"high":372,"low":365,"close":373,"change":287,"percent_change":224,"volume":813,"transactions":9,"vwap":373},"2026-04-06",213300,{"date":815,"open":373,"high":372,"low":400,"close":371,"change":436,"percent_change":197,"volume":816,"transactions":9,"vwap":371},"2026-04-02",644800,{"date":818,"open":365,"high":379,"low":400,"close":365,"change":299,"percent_change":300,"volume":819,"transactions":9,"vwap":365},"2026-04-01",379000,{"date":821,"open":365,"high":365,"low":412,"close":400,"change":332,"percent_change":176,"volume":822,"transactions":9,"vwap":400},"2026-03-31",316600,{"date":824,"open":500,"high":364,"low":356,"close":500,"change":233,"percent_change":234,"volume":825,"transactions":9,"vwap":500},"2026-03-30",206800,{"date":827,"open":364,"high":685,"low":500,"close":373,"change":332,"percent_change":176,"volume":828,"transactions":9,"vwap":373},"2026-03-27",204200,{"date":830,"open":379,"high":372,"low":364,"close":365,"change":287,"percent_change":224,"volume":831,"transactions":9,"vwap":365},"2026-03-26",337600,{"date":833,"open":429,"high":429,"low":365,"close":379,"change":475,"percent_change":105,"volume":834,"transactions":9,"vwap":379},"2026-03-25",113800,{"date":836,"open":570,"high":595,"low":364,"close":406,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":406},"2026-03-24",-0.095,-0.36,212300,{"date":841,"open":588,"high":617,"low":570,"close":595,"change":436,"percent_change":197,"volume":842,"transactions":9,"vwap":595},"2026-03-23",203200,{"date":844,"open":757,"high":761,"low":429,"close":378,"change":306,"percent_change":307,"volume":845,"transactions":9,"vwap":378},"2026-03-20",316000,{"date":847,"open":848,"high":849,"low":850,"close":778,"change":21,"percent_change":21,"volume":851,"transactions":9,"vwap":778},"2026-03-19",26.46,26.48,26.445,167900,{"date":853,"open":854,"high":854,"low":778,"close":778,"change":287,"percent_change":224,"volume":855,"transactions":9,"vwap":778},"2026-03-18",26.5,330100,{"date":857,"open":858,"high":858,"low":849,"close":859,"change":110,"percent_change":233,"volume":860,"transactions":9,"vwap":859},"2026-03-17",26.53,26.49,196300,{"date":862,"open":858,"high":858,"low":849,"close":854,"change":299,"percent_change":300,"volume":863,"transactions":9,"vwap":854},"2026-03-16",306900,{"date":865,"open":859,"high":866,"low":848,"close":849,"change":332,"percent_change":176,"volume":867,"transactions":9,"vwap":849},"2026-03-13",26.496,222500,{"date":869,"open":870,"high":870,"low":761,"close":778,"change":287,"percent_change":224,"volume":871,"transactions":9,"vwap":778},"2026-03-12",26.51,121100,{"date":873,"open":870,"high":874,"low":848,"close":859,"change":287,"percent_change":224,"volume":875,"transactions":9,"vwap":859},"2026-03-11",26.512,225400,{"date":877,"open":858,"high":878,"low":854,"close":870,"change":622,"percent_change":110,"volume":879,"transactions":9,"vwap":870},"2026-03-10",26.538,163600,{"date":881,"open":870,"high":858,"low":854,"close":882,"change":883,"percent_change":332,"volume":884,"transactions":9,"vwap":882},"2026-03-09",26.513,0.003,368900,{"date":886,"open":849,"high":887,"low":849,"close":870,"change":21,"percent_change":21,"volume":888,"transactions":9,"vwap":870},"2026-03-06",26.52,116600,{"date":890,"open":887,"high":887,"low":859,"close":870,"change":110,"percent_change":233,"volume":891,"transactions":9,"vwap":870},"2026-03-05",236200,{"date":893,"open":858,"high":894,"low":887,"close":887,"change":110,"percent_change":233,"volume":895,"transactions":9,"vwap":887},"2026-03-04",26.55,412700,{"date":897,"open":898,"high":898,"low":854,"close":858,"change":899,"percent_change":217,"volume":900,"transactions":9,"vwap":858},"2026-03-03",26.57,-0.051,539500,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":746,"volume":907,"transactions":9,"vwap":905},"2026-03-02",26.6,26.58,26.581,-0.019,272400,{"date":909,"open":910,"high":910,"low":911,"close":903,"change":224,"percent_change":488,"volume":912,"transactions":9,"vwap":903},"2026-02-27",26.64,26.59,698700,{"date":914,"open":915,"high":23,"low":916,"close":23,"change":436,"percent_change":197,"volume":917,"transactions":9,"vwap":23},"2026-02-26",26.66,26.65,134200,{"date":919,"open":920,"high":920,"low":910,"close":916,"change":332,"percent_change":176,"volume":921,"transactions":9,"vwap":916},"2026-02-25",26.67,239500,{"date":923,"open":916,"high":916,"low":924,"close":910,"change":332,"percent_change":176,"volume":925,"transactions":9,"vwap":910},"2026-02-24",26.63,118800,{"date":927,"open":903,"high":910,"low":903,"close":924,"change":110,"percent_change":233,"volume":928,"transactions":9,"vwap":924},"2026-02-23",192800,{"date":930,"open":924,"high":910,"low":931,"close":910,"change":332,"percent_change":176,"volume":932,"transactions":9,"vwap":910},"2026-02-20",26.61,288100,{"date":934,"open":935,"high":910,"low":935,"close":924,"change":299,"percent_change":300,"volume":936,"transactions":9,"vwap":924},"2026-02-19",26.62,197400,{"date":938,"open":924,"high":924,"low":931,"close":931,"change":21,"percent_change":21,"volume":939,"transactions":9,"vwap":931},"2026-02-18",148600,{"date":941,"open":931,"high":935,"low":904,"close":931,"change":110,"percent_change":233,"volume":942,"transactions":9,"vwap":931},"2026-02-17",199800,{"date":944,"open":903,"high":924,"low":903,"close":935,"change":21,"percent_change":21,"volume":945,"transactions":9,"vwap":935},"2026-02-13",294300,{"date":947,"open":910,"high":910,"low":904,"close":935,"change":176,"percent_change":274,"volume":948,"transactions":9,"vwap":935},"2026-02-12",163700,{"date":950,"open":911,"high":911,"low":894,"close":904,"change":21,"percent_change":21,"volume":951,"transactions":9,"vwap":904},"2026-02-11",220400,{"date":953,"open":894,"high":954,"low":894,"close":904,"change":475,"percent_change":105,"volume":955,"transactions":9,"vwap":904},"2026-02-10",26.592,339300,{"date":957,"open":894,"high":898,"low":894,"close":958,"change":959,"percent_change":300,"volume":960,"transactions":9,"vwap":958},"2026-02-09",26.565,0.022,176800,{"date":962,"open":963,"high":963,"low":858,"close":964,"change":965,"percent_change":338,"volume":966,"transactions":9,"vwap":964},"2026-02-06",26.56,26.543,-0.007,202800,{"date":968,"open":963,"high":963,"low":858,"close":894,"change":299,"percent_change":300,"volume":969,"transactions":9,"vwap":894},"2026-02-05",501400,{"date":971,"open":963,"high":963,"low":870,"close":858,"change":299,"percent_change":300,"volume":972,"transactions":9,"vwap":858},"2026-02-04",253400,{"date":974,"open":854,"high":870,"low":859,"close":870,"change":21,"percent_change":21,"volume":975,"transactions":9,"vwap":870},"2026-02-03",398200,{"date":977,"open":859,"high":870,"low":859,"close":870,"change":332,"percent_change":176,"volume":978,"transactions":9,"vwap":870},"2026-02-02",274400,{"date":980,"open":849,"high":870,"low":849,"close":854,"change":233,"percent_change":234,"volume":981,"transactions":9,"vwap":854},"2026-01-30",412600,{"date":983,"open":858,"high":894,"low":858,"close":984,"change":332,"percent_change":176,"volume":985,"transactions":9,"vwap":984},"2026-01-29",26.54,383900,{"date":987,"open":984,"high":984,"low":988,"close":858,"change":332,"percent_change":176,"volume":989,"transactions":9,"vwap":858},"2026-01-28",26.515,198000,{"date":991,"open":894,"high":894,"low":988,"close":887,"change":332,"percent_change":176,"volume":992,"transactions":9,"vwap":887},"2026-01-27",297700,{"date":994,"open":858,"high":858,"low":854,"close":870,"change":21,"percent_change":21,"volume":995,"transactions":9,"vwap":870},"2026-01-26",189800,{"date":997,"open":887,"high":887,"low":859,"close":870,"change":21,"percent_change":21,"volume":998,"transactions":9,"vwap":870},"2026-01-23",1020000,{"date":1000,"open":854,"high":984,"low":1001,"close":870,"change":332,"percent_change":176,"volume":1002,"transactions":9,"vwap":870},"2026-01-22",26.485,197600,{"date":1004,"open":849,"high":854,"low":848,"close":854,"change":176,"percent_change":274,"volume":1005,"transactions":9,"vwap":854},"2026-01-21",138000,{"date":1007,"open":757,"high":778,"low":1008,"close":848,"change":287,"percent_change":224,"volume":1009,"transactions":9,"vwap":848},"2026-01-20",26.435,216400,{"date":1011,"open":870,"high":870,"low":613,"close":849,"change":571,"percent_change":572,"volume":1012,"transactions":9,"vwap":849},"2026-01-16",181100,{"date":1014,"open":887,"high":887,"low":849,"close":1015,"change":332,"percent_change":176,"volume":1016,"transactions":9,"vwap":1015},"2026-01-15",26.505,169400,{"date":1018,"open":859,"high":1019,"low":757,"close":1019,"change":436,"percent_change":197,"volume":1020,"transactions":9,"vwap":1019},"2026-01-14",26.495,119800,{"date":1022,"open":858,"high":858,"low":761,"close":1023,"change":578,"percent_change":299,"volume":1024,"transactions":9,"vwap":1023},"2026-01-13",26.465,157600,{"date":1026,"open":757,"high":848,"low":1027,"close":848,"change":21,"percent_change":21,"volume":1028,"transactions":9,"vwap":848},"2026-01-12",26.401,146600,{"date":1030,"open":854,"high":854,"low":761,"close":848,"change":332,"percent_change":176,"volume":1031,"transactions":9,"vwap":848},"2026-01-09",336100,{"date":1033,"open":613,"high":761,"low":1034,"close":761,"change":21,"percent_change":21,"volume":1035,"transactions":9,"vwap":761},"2026-01-08",26.425,168400,{"date":1037,"open":617,"high":848,"low":617,"close":761,"change":436,"percent_change":197,"volume":1038,"transactions":9,"vwap":761},"2026-01-07",226500,{"date":1040,"open":613,"high":613,"low":378,"close":617,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":617},"2026-01-06",0.035,0.13,255200,{"date":1045,"open":378,"high":552,"low":378,"close":558,"change":475,"percent_change":105,"volume":1046,"transactions":9,"vwap":558},"2026-01-05",380600,{"date":1048,"open":552,"high":552,"low":363,"close":378,"change":436,"percent_change":197,"volume":1049,"transactions":9,"vwap":378},"2026-01-02",311900,{"date":1051,"open":372,"high":429,"low":371,"close":372,"change":110,"percent_change":233,"volume":1052,"transactions":9,"vwap":372},"2025-12-31",150200,{"date":1054,"open":372,"high":429,"low":791,"close":363,"change":332,"percent_change":176,"volume":1055,"transactions":9,"vwap":363},"2025-12-30",223800,{"date":1057,"open":363,"high":363,"low":379,"close":372,"change":332,"percent_change":176,"volume":1058,"transactions":9,"vwap":372},"2025-12-29",479100,{"date":1060,"open":372,"high":372,"low":379,"close":371,"change":332,"percent_change":176,"volume":1061,"transactions":9,"vwap":371},"2025-12-26",202400,{"date":1063,"open":372,"high":372,"low":379,"close":379,"change":746,"percent_change":747,"volume":1064,"transactions":9,"vwap":379},"2025-12-24",58300,{"date":1066,"open":588,"high":1067,"low":570,"close":552,"change":110,"percent_change":233,"volume":1068,"transactions":9,"vwap":552},"2025-12-23",26.415,593300,{"date":1070,"open":595,"high":1071,"low":552,"close":595,"change":21,"percent_change":21,"volume":1072,"transactions":9,"vwap":595},"2025-12-22",26.413,206400,{"date":1074,"open":588,"high":588,"low":589,"close":595,"change":332,"percent_change":176,"volume":1075,"transactions":9,"vwap":595},"2025-12-19",191600,{"date":1077,"open":429,"high":588,"low":429,"close":552,"change":578,"percent_change":299,"volume":1078,"transactions":9,"vwap":552},"2025-12-18",151500,{"date":1080,"open":595,"high":595,"low":1081,"close":558,"change":475,"percent_change":105,"volume":1082,"transactions":9,"vwap":558},"2025-12-17",26.369,242800,{"date":1084,"open":429,"high":552,"low":429,"close":378,"change":21,"percent_change":21,"volume":1085,"transactions":9,"vwap":378},"2025-12-16",353600,{"date":1087,"open":378,"high":570,"low":429,"close":378,"change":21,"percent_change":21,"volume":1088,"transactions":9,"vwap":378},"2025-12-15",188700,{"date":1090,"open":363,"high":378,"low":371,"close":378,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":378},"2025-12-12",0.032,0.12,436900,{"date":1095,"open":570,"high":570,"low":379,"close":1096,"change":1097,"percent_change":316,"volume":653,"transactions":9,"vwap":1096},"2025-12-11",26.338,-0.012,{"date":1099,"open":371,"high":1100,"low":371,"close":363,"change":1101,"percent_change":105,"volume":1102,"transactions":9,"vwap":363},"2025-12-10",26.356,0.017,367100,{"date":1104,"open":363,"high":363,"low":371,"close":1105,"change":965,"percent_change":338,"volume":1106,"transactions":9,"vwap":1105},"2025-12-09",26.333,137900,{"date":1108,"open":372,"high":363,"low":379,"close":372,"change":21,"percent_change":21,"volume":1109,"transactions":9,"vwap":372},"2025-12-08",112300,{"date":1111,"open":363,"high":363,"low":453,"close":372,"change":591,"percent_change":287,"volume":1112,"transactions":9,"vwap":372},"2025-12-05",80900,{"date":1114,"open":371,"high":363,"low":373,"close":1115,"change":591,"percent_change":287,"volume":1116,"transactions":9,"vwap":1115},"2025-12-04",26.345,248000,{"date":1118,"open":371,"high":363,"low":371,"close":363,"change":481,"percent_change":1119,"volume":1120,"transactions":9,"vwap":363},"2025-12-03",0.09,220600,{"date":1122,"open":379,"high":371,"low":373,"close":791,"change":21,"percent_change":21,"volume":1002,"transactions":9,"vwap":791},"2025-12-02",{"date":1124,"open":373,"high":371,"low":373,"close":791,"change":591,"percent_change":287,"volume":1125,"transactions":9,"vwap":791},"2025-12-01",129900,{"date":1127,"open":378,"high":378,"low":371,"close":371,"change":316,"percent_change":217,"volume":1128,"transactions":9,"vwap":371},"2025-11-28",156900,{"date":1130,"open":570,"high":552,"low":429,"close":570,"change":578,"percent_change":299,"volume":1131,"transactions":9,"vwap":570},"2025-11-26",171900,{"date":1133,"open":570,"high":570,"low":372,"close":1134,"change":578,"percent_change":299,"volume":1135,"transactions":9,"vwap":1134},"2025-11-25",26.375,252300,{"date":1137,"open":429,"high":570,"low":1100,"close":378,"change":436,"percent_change":197,"volume":1138,"transactions":9,"vwap":378},"2025-11-24",157500,{"date":1140,"open":570,"high":570,"low":371,"close":372,"change":571,"percent_change":572,"volume":1141,"transactions":9,"vwap":372},"2025-11-21",112800,{"date":1143,"open":378,"high":378,"low":372,"close":652,"change":475,"percent_change":105,"volume":1144,"transactions":9,"vwap":652},"2025-11-20",177100,{"date":1146,"open":378,"high":378,"low":662,"close":363,"change":21,"percent_change":21,"volume":1147,"transactions":9,"vwap":363},"2025-11-19",102200,{"date":1149,"open":378,"high":558,"low":363,"close":363,"change":110,"percent_change":233,"volume":1150,"transactions":9,"vwap":363},"2025-11-18",191200,{"date":1152,"open":372,"high":378,"low":371,"close":429,"change":475,"percent_change":105,"volume":1153,"transactions":9,"vwap":429},"2025-11-17",184800,{"date":1155,"open":379,"high":363,"low":379,"close":1115,"change":602,"percent_change":250,"volume":1156,"transactions":9,"vwap":1115},"2025-11-14",191100,{"date":1158,"open":378,"high":378,"low":371,"close":429,"change":21,"percent_change":21,"volume":1159,"transactions":9,"vwap":429},"2025-11-13",159700,{"date":1161,"open":552,"high":552,"low":363,"close":429,"change":110,"percent_change":233,"volume":1162,"transactions":9,"vwap":429},"2025-11-12",148300,{"date":1164,"open":429,"high":570,"low":423,"close":378,"change":436,"percent_change":197,"volume":1165,"transactions":9,"vwap":378},"2025-11-11",139400,{"date":1167,"open":429,"high":429,"low":371,"close":372,"change":332,"percent_change":176,"volume":1168,"transactions":9,"vwap":372},"2025-11-10",147100,{"date":1170,"open":372,"high":363,"low":371,"close":371,"change":332,"percent_change":176,"volume":1171,"transactions":9,"vwap":371},"2025-11-07",158900,{"date":1173,"open":363,"high":363,"low":379,"close":379,"change":110,"percent_change":233,"volume":1174,"transactions":9,"vwap":379},"2025-11-06",255900,{"date":1176,"open":373,"high":429,"low":365,"close":371,"change":110,"percent_change":233,"volume":1177,"transactions":9,"vwap":371},"2025-11-05",236800,{"date":1179,"open":372,"high":363,"low":379,"close":372,"change":475,"percent_change":105,"volume":1180,"transactions":9,"vwap":372},"2025-11-04",183000,{"date":1182,"open":371,"high":371,"low":373,"close":791,"change":591,"percent_change":287,"volume":1183,"transactions":9,"vwap":791},"2025-11-03",177000,{"date":1185,"open":364,"high":371,"low":364,"close":371,"change":316,"percent_change":217,"volume":1186,"transactions":9,"vwap":371},"2025-10-31",122700,{"date":1188,"open":552,"high":588,"low":372,"close":570,"change":287,"percent_change":224,"volume":1189,"transactions":9,"vwap":570},"2025-10-30",211900,{"date":1191,"open":617,"high":617,"low":570,"close":595,"change":110,"percent_change":233,"volume":1192,"transactions":9,"vwap":595},"2025-10-29",213000,{"date":1194,"open":617,"high":617,"low":588,"close":588,"change":332,"percent_change":176,"volume":1195,"transactions":9,"vwap":588},"2025-10-28",167600,{"date":1197,"open":595,"high":1067,"low":595,"close":595,"change":21,"percent_change":21,"volume":1198,"transactions":9,"vwap":595},"2025-10-27",133100,{"date":1200,"open":617,"high":617,"low":595,"close":595,"change":578,"percent_change":299,"volume":1201,"transactions":9,"vwap":595},"2025-10-24",93000,{"date":1203,"open":588,"high":588,"low":1204,"close":590,"change":602,"percent_change":250,"volume":1205,"transactions":9,"vwap":590},"2025-10-23",26.382,109600,{"date":1207,"open":588,"high":613,"low":570,"close":588,"change":299,"percent_change":300,"volume":1208,"transactions":9,"vwap":588},"2025-10-22",162600,{"date":1210,"open":617,"high":613,"low":552,"close":552,"change":110,"percent_change":233,"volume":1211,"transactions":9,"vwap":552},"2025-10-21",160400,{"date":1213,"open":757,"high":757,"low":595,"close":595,"change":602,"percent_change":250,"volume":1214,"transactions":9,"vwap":595},"2025-10-20",195900,{"date":1216,"open":378,"high":613,"low":378,"close":1067,"change":578,"percent_change":299,"volume":1217,"transactions":9,"vwap":1067},"2025-10-17",294900,{"date":1219,"open":617,"high":613,"low":372,"close":588,"change":299,"percent_change":300,"volume":1220,"transactions":9,"vwap":588},"2025-10-16",191900,{"date":1222,"open":552,"high":617,"low":373,"close":552,"change":332,"percent_change":176,"volume":740,"transactions":9,"vwap":552},"2025-10-15",{"date":1224,"open":595,"high":588,"low":809,"close":570,"change":110,"percent_change":233,"volume":1225,"transactions":9,"vwap":570},"2025-10-14",99900,{"date":1227,"open":552,"high":595,"low":378,"close":552,"change":332,"percent_change":176,"volume":1228,"transactions":9,"vwap":552},"2025-10-13",106600,{"date":1230,"open":552,"high":595,"low":379,"close":570,"change":299,"percent_change":300,"volume":1231,"transactions":9,"vwap":570},"2025-10-10",123000,{"date":1233,"open":371,"high":378,"low":371,"close":429,"change":287,"percent_change":224,"volume":1234,"transactions":9,"vwap":429},"2025-10-09",201900,{"date":1236,"open":552,"high":590,"low":429,"close":570,"change":332,"percent_change":176,"volume":1237,"transactions":9,"vwap":570},"2025-10-08",115100,{"date":1239,"open":371,"high":378,"low":371,"close":378,"change":299,"percent_change":300,"volume":1240,"transactions":9,"vwap":378},"2025-10-07",466100,{"date":1242,"open":371,"high":378,"low":371,"close":363,"change":21,"percent_change":21,"volume":1243,"transactions":9,"vwap":363},"2025-10-06",81300,{"date":1245,"open":570,"high":570,"low":372,"close":363,"change":287,"percent_change":224,"volume":1246,"transactions":9,"vwap":363},"2025-10-03",242100,{"date":1248,"open":570,"high":570,"low":372,"close":378,"change":578,"percent_change":299,"volume":1249,"transactions":9,"vwap":378},"2025-10-02",69200,{"date":1251,"open":595,"high":595,"low":429,"close":652,"change":578,"percent_change":299,"volume":1252,"transactions":9,"vwap":652},"2025-10-01",220800,{"date":1254,"open":429,"high":429,"low":1255,"close":429,"change":299,"percent_change":300,"volume":1256,"transactions":9,"vwap":429},"2025-09-30",26.341,142100,{"date":1258,"open":379,"high":378,"low":379,"close":372,"change":250,"percent_change":251,"volume":1259,"transactions":9,"vwap":372},"2025-09-29",221000,{"date":1261,"open":613,"high":613,"low":595,"close":595,"change":571,"percent_change":572,"volume":1262,"transactions":9,"vwap":595},"2025-09-26",235700,{"date":1264,"open":617,"high":1023,"low":617,"close":1034,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1034},"2025-09-25",-0.055,-0.21,424100,{"date":1269,"open":870,"high":870,"low":761,"close":849,"change":602,"percent_change":250,"volume":1270,"transactions":9,"vwap":849},"2025-09-24",181000,{"date":1272,"open":859,"high":1273,"low":778,"close":1019,"change":475,"percent_change":105,"volume":1274,"transactions":9,"vwap":1019},"2025-09-23",26.508,193600,{"date":1276,"open":859,"high":854,"low":778,"close":849,"change":21,"percent_change":21,"volume":945,"transactions":9,"vwap":849},"2025-09-22",{"date":1278,"open":848,"high":1019,"low":1279,"close":849,"change":110,"percent_change":233,"volume":1280,"transactions":9,"vwap":849},"2025-09-19",26.455,277900,{"date":1282,"open":859,"high":854,"low":848,"close":859,"change":338,"percent_change":339,"volume":1283,"transactions":9,"vwap":859},"2025-09-18",210300,{"date":1285,"open":887,"high":1286,"low":854,"close":887,"change":299,"percent_change":300,"volume":1287,"transactions":9,"vwap":887},"2025-09-17",26.545,171300,{"date":1289,"open":859,"high":870,"low":1290,"close":854,"change":176,"percent_change":274,"volume":1291,"transactions":9,"vwap":854},"2025-09-16",26.474,190200,{"date":1293,"open":761,"high":1294,"low":761,"close":848,"change":1295,"percent_change":233,"volume":1296,"transactions":9,"vwap":848},"2025-09-15",26.491,-0.011,362200,{"date":1298,"open":849,"high":849,"low":761,"close":1299,"change":1300,"percent_change":21,"volume":1301,"transactions":9,"vwap":1299},"2025-09-12",26.471,0.001,328000,{"date":1303,"open":778,"high":849,"low":848,"close":778,"change":299,"percent_change":300,"volume":907,"transactions":9,"vwap":778},"2025-09-11",{"date":1305,"open":595,"high":761,"low":590,"close":761,"change":197,"percent_change":1306,"volume":1307,"transactions":9,"vwap":761},"2025-09-10",0.42,263600,{"date":1309,"open":570,"high":617,"low":365,"close":372,"change":287,"percent_change":224,"volume":1310,"transactions":9,"vwap":372},"2025-09-09",189100,{"date":1312,"open":378,"high":570,"low":429,"close":429,"change":332,"percent_change":176,"volume":1313,"transactions":9,"vwap":429},"2025-09-08",166300,{"date":1315,"open":1316,"high":363,"low":465,"close":363,"change":176,"percent_change":274,"volume":1317,"transactions":9,"vwap":363},"2025-09-05",26.344,255000,{"date":1319,"open":365,"high":373,"low":412,"close":373,"change":176,"percent_change":274,"volume":1320,"transactions":9,"vwap":373},"2025-09-04",130500,{"date":1322,"open":356,"high":500,"low":356,"close":500,"change":299,"percent_change":300,"volume":1323,"transactions":9,"vwap":500},"2025-09-03",83200,{"date":1325,"open":330,"high":356,"low":330,"close":356,"change":299,"percent_change":300,"volume":1326,"transactions":9,"vwap":356},"2025-09-02",301300,{"date":1328,"open":412,"high":412,"low":330,"close":330,"change":224,"percent_change":488,"volume":728,"transactions":9,"vwap":330},"2025-08-29",{"date":1330,"open":373,"high":373,"low":364,"close":373,"change":110,"percent_change":233,"volume":1331,"transactions":9,"vwap":373},"2025-08-28",127200,{"date":1333,"open":373,"high":379,"low":400,"close":379,"change":1334,"percent_change":482,"volume":1335,"transactions":9,"vwap":379},"2025-08-27",0.027,197200,{"date":1337,"open":371,"high":371,"low":400,"close":1338,"change":627,"percent_change":628,"volume":1339,"transactions":9,"vwap":1338},"2025-08-26",26.293,267100,{"date":1341,"open":371,"high":371,"low":400,"close":400,"change":571,"percent_change":306,"volume":1342,"transactions":9,"vwap":400},"2025-08-25",204700,{"date":1344,"open":400,"high":1345,"low":412,"close":406,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":406},"2025-08-22",26.317,0.045,0.17,74500,{"date":1350,"open":500,"high":379,"low":465,"close":412,"change":332,"percent_change":176,"volume":1351,"transactions":9,"vwap":412},"2025-08-21",393500,{"date":1353,"open":500,"high":1354,"low":356,"close":356,"change":332,"percent_change":176,"volume":1220,"transactions":9,"vwap":356},"2025-08-20",26.278,{"date":1356,"open":400,"high":400,"low":465,"close":465,"change":287,"percent_change":224,"volume":1357,"transactions":9,"vwap":465},"2025-08-19",249800,{"date":1359,"open":412,"high":500,"low":1360,"close":412,"change":332,"percent_change":176,"volume":1361,"transactions":9,"vwap":412},"2025-08-18",26.247,325100,{"date":1363,"open":465,"high":500,"low":330,"close":356,"change":436,"percent_change":197,"volume":1364,"transactions":9,"vwap":356},"2025-08-15",1186600,{"date":1366,"open":465,"high":356,"low":322,"close":322,"change":287,"percent_change":224,"volume":1367,"transactions":9,"vwap":322},"2025-08-14",219200,{"date":1369,"open":500,"high":500,"low":330,"close":465,"change":338,"percent_change":339,"volume":1370,"transactions":9,"vwap":465},"2025-08-13",124000,{"date":1372,"open":412,"high":500,"low":357,"close":500,"change":436,"percent_change":197,"volume":813,"transactions":9,"vwap":500},"2025-08-12",{"date":1374,"open":465,"high":356,"low":322,"close":465,"change":436,"percent_change":197,"volume":1375,"transactions":9,"vwap":465},"2025-08-11",192000,{"date":1377,"open":330,"high":465,"low":329,"close":345,"change":21,"percent_change":21,"volume":1378,"transactions":9,"vwap":345},"2025-08-08",118500,{"date":1380,"open":322,"high":330,"low":1381,"close":345,"change":110,"percent_change":233,"volume":1382,"transactions":9,"vwap":345},"2025-08-07",26.201,128100,{"date":1384,"open":345,"high":322,"low":313,"close":322,"change":299,"percent_change":300,"volume":1385,"transactions":9,"vwap":322},"2025-08-06",172700,{"date":1387,"open":331,"high":345,"low":323,"close":329,"change":332,"percent_change":176,"volume":1388,"transactions":9,"vwap":329},"2025-08-05",300400,{"date":1390,"open":345,"high":345,"low":319,"close":313,"change":299,"percent_change":300,"volume":1391,"transactions":9,"vwap":313},"2025-08-04",266400,{"date":1393,"open":329,"high":329,"low":323,"close":323,"change":628,"percent_change":1394,"volume":992,"transactions":9,"vwap":323},"2025-08-01",0.19,{"date":1396,"open":315,"high":315,"low":273,"close":1397,"change":316,"percent_change":217,"volume":1398,"transactions":9,"vwap":1397},"2025-07-31",26.12,198500,{"date":1400,"open":329,"high":329,"low":323,"close":323,"change":233,"percent_change":234,"volume":1401,"transactions":9,"vwap":323},"2025-07-30",92200,{"date":1403,"open":331,"high":345,"low":1404,"close":345,"change":299,"percent_change":300,"volume":1405,"transactions":9,"vwap":345},"2025-07-29",26.16,172200,{"date":1407,"open":323,"high":313,"low":1408,"close":313,"change":176,"percent_change":274,"volume":1138,"transactions":9,"vwap":313},"2025-07-28",26.155,{"date":1410,"open":1411,"high":323,"low":1411,"close":319,"change":110,"percent_change":233,"volume":1412,"transactions":9,"vwap":319},"2025-07-25",26.11,331800,{"date":1414,"open":1397,"high":1404,"low":1397,"close":1404,"change":299,"percent_change":300,"volume":1415,"transactions":9,"vwap":1404},"2025-07-24",87100,{"date":1417,"open":315,"high":319,"low":1397,"close":315,"change":299,"percent_change":300,"volume":1418,"transactions":9,"vwap":315},"2025-07-23",86100,{"date":1420,"open":313,"high":313,"low":1397,"close":1397,"change":1421,"percent_change":224,"volume":1422,"transactions":9,"vwap":1397},"2025-07-22",-0.021,171500,{"date":1424,"open":319,"high":1425,"low":314,"close":1426,"change":1300,"percent_change":21,"volume":1427,"transactions":9,"vwap":1426},"2025-07-21",26.175,26.141,87200,{"date":1429,"open":319,"high":319,"low":1430,"close":315,"change":21,"percent_change":21,"volume":1431,"transactions":9,"vwap":315},"2025-07-18",26.111,117500,{"date":1433,"open":1411,"high":315,"low":1411,"close":315,"change":299,"percent_change":300,"volume":1342,"transactions":9,"vwap":315},"2025-07-17",{"date":1435,"open":319,"high":319,"low":1411,"close":1397,"change":338,"percent_change":339,"volume":1436,"transactions":9,"vwap":1397},"2025-07-16",112700,{"date":1438,"open":1404,"high":1404,"low":1397,"close":319,"change":21,"percent_change":21,"volume":1439,"transactions":9,"vwap":319},"2025-07-15",393700,{"date":1441,"open":315,"high":319,"low":1397,"close":319,"change":299,"percent_change":300,"volume":1442,"transactions":9,"vwap":319},"2025-07-14",240500,{"date":1444,"open":314,"high":1445,"low":1397,"close":314,"change":21,"percent_change":21,"volume":1446,"transactions":9,"vwap":314},"2025-07-11",26.145,152300,{"date":1448,"open":314,"high":1445,"low":1449,"close":314,"change":591,"percent_change":287,"volume":1450,"transactions":9,"vwap":314},"2025-07-10",26.121,55400,{"date":1452,"open":314,"high":1408,"low":1411,"close":1453,"change":475,"percent_change":105,"volume":1454,"transactions":9,"vwap":1453},"2025-07-09",26.135,392600,{"date":1456,"open":1411,"high":1457,"low":280,"close":1397,"change":299,"percent_change":300,"volume":1458,"transactions":9,"vwap":1397},"2025-07-08",26.128,168000,{"date":1460,"open":280,"high":1411,"low":280,"close":273,"change":110,"percent_change":233,"volume":1461,"transactions":9,"vwap":273},"2025-07-07",201500,{"date":1463,"open":315,"high":315,"low":265,"close":1411,"change":475,"percent_change":105,"volume":1464,"transactions":9,"vwap":1411},"2025-07-03",100000,{"date":1466,"open":1411,"high":1411,"low":265,"close":1467,"change":591,"percent_change":287,"volume":1468,"transactions":9,"vwap":1467},"2025-07-02",26.094999,233300,{"date":1470,"open":265,"high":1411,"low":264,"close":273,"change":299,"percent_change":300,"volume":1471,"transactions":9,"vwap":273},"2025-07-01",257200,{"date":1473,"open":273,"high":273,"low":1474,"close":280,"change":578,"percent_change":299,"volume":1475,"transactions":9,"vwap":280},"2025-06-30",26.066,211300,{"date":1477,"open":280,"high":280,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-06-27",26.049999,26.075001,-0.045,-0.17,174000,{"date":1484,"open":1411,"high":314,"low":273,"close":1397,"change":176,"percent_change":274,"volume":1485,"transactions":9,"vwap":1397},"2025-06-26",165300,{"date":1487,"open":1411,"high":1411,"low":280,"close":280,"change":110,"percent_change":233,"volume":1488,"transactions":9,"vwap":280},"2025-06-25",86800,{"date":1490,"open":1397,"high":1397,"low":280,"close":265,"change":21,"percent_change":21,"volume":1491,"transactions":9,"vwap":265},"2025-06-24",96600,{"date":1493,"open":273,"high":273,"low":1479,"close":265,"change":332,"percent_change":176,"volume":1494,"transactions":9,"vwap":265},"2025-06-23",166000,{"date":1496,"open":1497,"high":265,"low":1498,"close":280,"change":436,"percent_change":1092,"volume":860,"transactions":9,"vwap":280},"2025-06-20",26.059999,26.030001,{"date":1500,"open":1501,"high":273,"low":1502,"close":1478,"change":110,"percent_change":233,"volume":1503,"transactions":9,"vwap":1478},"2025-06-18",26.040001,26.035,98600,{"date":1505,"open":264,"high":264,"low":1506,"close":1497,"change":475,"percent_change":105,"volume":1507,"transactions":9,"vwap":1497},"2025-06-17",26.045,154300,{"date":1509,"open":264,"high":264,"low":1498,"close":1506,"change":578,"percent_change":299,"volume":1510,"transactions":9,"vwap":1506},"2025-06-16",248300,{"date":1512,"open":1478,"high":1478,"low":1513,"close":1501,"change":21,"percent_change":21,"volume":1514,"transactions":9,"vwap":1501},"2025-06-13",26.01,127500,{"date":1516,"open":266,"high":1501,"low":266,"close":1501,"change":176,"percent_change":274,"volume":1517,"transactions":9,"vwap":1501},"2025-06-12",129700,{"date":1519,"open":265,"high":265,"low":266,"close":258,"change":110,"percent_change":233,"volume":1520,"transactions":9,"vwap":258},"2025-06-11",124100,{"date":1522,"open":1497,"high":1497,"low":266,"close":1513,"change":436,"percent_change":1092,"volume":1523,"transactions":9,"vwap":1513},"2025-06-10",229200,{"date":1525,"open":1513,"high":1513,"low":1526,"close":240,"change":578,"percent_change":299,"volume":1527,"transactions":9,"vwap":240},"2025-06-09",25.97,83600,{"date":1529,"open":1526,"high":1530,"low":1526,"close":1531,"change":110,"percent_change":233,"volume":1532,"transactions":9,"vwap":1531},"2025-06-06",25.985,25.975,323900,{"date":1534,"open":240,"high":266,"low":1535,"close":1530,"change":475,"percent_change":105,"volume":1536,"transactions":9,"vwap":1530},"2025-06-05",25.95,136500,{"date":1538,"open":247,"high":247,"low":1539,"close":1526,"change":332,"percent_change":176,"volume":1198,"transactions":9,"vwap":1526},"2025-06-04",25.955,{"date":1541,"open":249,"high":249,"low":1542,"close":249,"change":21,"percent_change":21,"volume":1507,"transactions":9,"vwap":249},"2025-06-03",25.93,{"date":1544,"open":1545,"high":249,"low":1545,"close":249,"change":21,"percent_change":21,"volume":1546,"transactions":9,"vwap":249},"2025-06-02",25.9,170800,{"date":1548,"open":266,"high":266,"low":232,"close":249,"change":224,"percent_change":225,"volume":728,"transactions":9,"vwap":249},"2025-05-30",{"date":1550,"open":1498,"high":1501,"low":240,"close":1501,"change":436,"percent_change":1092,"volume":1551,"transactions":9,"vwap":1501},"2025-05-29",251500,{"date":1553,"open":1526,"high":1513,"low":1526,"close":1513,"change":475,"percent_change":105,"volume":1554,"transactions":9,"vwap":1513},"2025-05-28",233200,{"date":1556,"open":240,"high":258,"low":249,"close":1557,"change":1041,"percent_change":1042,"volume":1558,"transactions":9,"vwap":1557},"2025-05-27",25.995,113700,{"date":1560,"open":1526,"high":240,"low":1561,"close":249,"change":481,"percent_change":482,"volume":1562,"transactions":9,"vwap":249},"2025-05-23",25.945,190500,{"date":1564,"open":232,"high":1535,"low":1545,"close":1565,"change":481,"percent_change":482,"volume":1566,"transactions":9,"vwap":1565},"2025-05-22",25.935,121700,{"date":1568,"open":1535,"high":1535,"low":1545,"close":232,"change":1480,"percent_change":1481,"volume":1162,"transactions":9,"vwap":232},"2025-05-21",{"date":1570,"open":249,"high":249,"low":1565,"close":1539,"change":602,"percent_change":250,"volume":1571,"transactions":9,"vwap":1539},"2025-05-20",71200,{"date":1573,"open":1535,"high":1526,"low":1542,"close":1526,"change":21,"percent_change":21,"volume":1574,"transactions":9,"vwap":1526},"2025-05-19",208800,{"date":1576,"open":240,"high":240,"low":1577,"close":1526,"change":299,"percent_change":300,"volume":1578,"transactions":9,"vwap":1526},"2025-05-16",25.94,204500,{"date":1580,"open":1542,"high":249,"low":232,"close":1535,"change":176,"percent_change":274,"volume":1581,"transactions":9,"vwap":1535},"2025-05-15",286500,{"date":1583,"open":241,"high":1584,"low":241,"close":232,"change":287,"percent_change":224,"volume":1585,"transactions":9,"vwap":232},"2025-05-14",25.92,155300,{"date":1587,"open":1577,"high":1577,"low":1588,"close":1542,"change":299,"percent_change":300,"volume":1589,"transactions":9,"vwap":1542},"2025-05-13",25.885,185100,{"date":1591,"open":1535,"high":1535,"low":1592,"close":232,"change":332,"percent_change":176,"volume":1593,"transactions":9,"vwap":232},"2025-05-12",25.87,123400,{"date":1595,"open":1577,"high":1577,"low":241,"close":1545,"change":110,"percent_change":233,"volume":1596,"transactions":9,"vwap":1545},"2025-05-09",208400,{"date":1598,"open":241,"high":1584,"low":1599,"close":232,"change":299,"percent_change":300,"volume":1600,"transactions":9,"vwap":232},"2025-05-08",25.86,358600,{"date":1602,"open":249,"high":249,"low":231,"close":231,"change":287,"percent_change":224,"volume":1603,"transactions":9,"vwap":231},"2025-05-07",131400,{"date":1605,"open":18,"high":232,"low":18,"close":232,"change":176,"percent_change":274,"volume":1606,"transactions":9,"vwap":232},"2025-05-06",128300,{"date":1608,"open":232,"high":232,"low":18,"close":1592,"change":332,"percent_change":176,"volume":1609,"transactions":9,"vwap":1592},"2025-05-05",311300,{"date":1611,"open":1584,"high":1584,"low":1599,"close":1599,"change":287,"percent_change":224,"volume":1612,"transactions":9,"vwap":1599},"2025-05-02",184500,{"date":1614,"open":1542,"high":1542,"low":19,"close":241,"change":21,"percent_change":21,"volume":1615,"transactions":9,"vwap":241},"2025-05-01",196800,{"date":1617,"open":1592,"high":1545,"low":1618,"close":241,"change":316,"percent_change":217,"volume":1619,"transactions":9,"vwap":241},"2025-04-30",25.864,124300,{"date":1621,"open":18,"high":1535,"low":18,"close":1542,"change":176,"percent_change":274,"volume":1622,"transactions":9,"vwap":1542},"2025-04-29",140900,{"date":1624,"open":231,"high":1625,"low":1592,"close":231,"change":332,"percent_change":176,"volume":1626,"transactions":9,"vwap":231},"2025-04-28",25.929,148100,{"date":1628,"open":1542,"high":1542,"low":1592,"close":241,"change":436,"percent_change":1092,"volume":1629,"transactions":9,"vwap":241},"2025-04-25",78700,{"date":1631,"open":1545,"high":1545,"low":1632,"close":18,"change":176,"percent_change":274,"volume":1633,"transactions":9,"vwap":18},"2025-04-24",25.83,182500,{"date":1635,"open":232,"high":1565,"low":1636,"close":185,"change":176,"percent_change":468,"volume":1637,"transactions":9,"vwap":185},"2025-04-23",25.8,148900,{"date":177,"open":1636,"high":1636,"low":1639,"close":184,"change":338,"percent_change":1640,"volume":1641,"transactions":9,"vwap":184},25.694,-0.12,108800]