[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGUI":3,"homepage-market-summary":29,"stock-historical-CGUI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGUI","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 Ultra Short Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1079,1.0356,"Monthly",{"close":17,"open":17,"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},25.21,25.22,25.19,25.2,0.01,0.04,121375.38852,25.675,25.14,130657.6123216255,13.1,569,{"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},112992,41242060.692728,-0.12,"2025-04-22",[180,183,190,197,205,215,222,229,236,243,249,254,261,267,273,280,286,292,296,301,308,316,321,327,334,342,349,355,360,367,371,376,383,389,396,401,406,413,419,425,432,439,444,449,454,461,467,472,477,482,487,492,497,502,507,511,516,524,530,535,538,541,545,548,551,554,557,560,564,567,570,573,577,583,586,589,593,597,600,604,607,610,613,617,620,623,626,629,634,638,641,646,651,656,658,661,664,667,671,675,679,682,685,689,693,696,699,702,707,710,714,718,721,724,727,730,733,737,740,743,746,749,752,755,758,761,764,767,770,773,777,780,783,786,790,793,796,799,802,805,808,811,816,820,823,826,829,832,836,841,844,847,852,855,858,862,865,867,870,873,876,880,884,889,892,895,898,901,904,907,910,913,916,919,922,926,929,932,935,938,941,944,947,950,952,955,958,961,964,967,970,972,975,978,981,984,987,990,994,999,1001,1004,1007,1010,1013,1017,1020,1025,1028,1033,1038,1041,1046,1049,1053,1059,1062,1065,1068,1071,1074,1077,1080,1083,1087,1090,1093,1097,1100,1103,1107,1111,1114,1118,1122,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1172,1175,1177,1179,1182,1185,1188,1193,1196,1199,1202,1206,1209,1212,1215,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1251,1253,1256,1259,1262,1266,1269,1272,1275,1278,1281,1285,1290,1293,1296,1300,1303,1306,1309,1312,1315,1320,1322,1325,1328,1331,1334,1337,1342,1345,1348,1351,1356,1359,1362,1364,1367,1370,1373,1376,1379,1382,1385,1388,1392,1395,1400,1404,1407,1410,1413,1416,1419,1422,1426,1430,1433,1436,1439,1442,1446,1449,1452,1456,1460,1463,1466,1469,1474,1477,1480,1482,1485,1488,1490,1493,1496,1499,1502,1506,1510,1513,1516,1519,1524,1527,1531,1533,1537,1541],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},584,25.2067,{"date":184,"open":185,"high":20,"low":186,"close":20,"change":21,"percent_change":22,"volume":187,"transactions":188,"vwap":189},"2026-10-01",25.18,25.16,165107.772,468,25.182,{"date":191,"open":185,"high":192,"low":186,"close":19,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",25.205,0,316470.28146,755,25.1769,{"date":198,"open":199,"high":19,"low":25,"close":19,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",25.17,-0.07,-0.28,277277.6145,818,25.1691,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",25.28,25.23,25.26,-0.02,-0.08,171620.5881,896,25.2481,{"date":216,"open":207,"high":207,"low":209,"close":207,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",0.03,0.12,170081.4107,454,25.2686,{"date":223,"open":207,"high":207,"low":224,"close":224,"change":111,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",25.25,-0.04,139670.5899,372,25.2599,{"date":230,"open":231,"high":231,"low":224,"close":209,"change":232,"percent_change":177,"volume":233,"transactions":234,"vwap":235},"2026-09-23",25.3,-0.03,98706.24931,304,25.2587,{"date":237,"open":238,"high":238,"low":239,"close":238,"change":21,"percent_change":22,"volume":240,"transactions":241,"vwap":242},"2026-09-22",25.29,25.27,52573.5639,238,25.2891,{"date":244,"open":207,"high":238,"low":245,"close":207,"change":193,"percent_change":193,"volume":246,"transactions":247,"vwap":248},"2026-09-21",25.268,58207.1862,189,25.278,{"date":250,"open":207,"high":207,"low":209,"close":207,"change":111,"percent_change":225,"volume":251,"transactions":252,"vwap":253},"2026-09-18",44631.053277,166,25.2682,{"date":255,"open":256,"high":231,"low":239,"close":238,"change":257,"percent_change":106,"volume":258,"transactions":259,"vwap":260},"2026-09-17",25.275,0.015,298965.74452,830,25.2844,{"date":262,"open":207,"high":24,"low":239,"close":256,"change":263,"percent_change":210,"volume":264,"transactions":265,"vwap":266},"2026-09-16",-0.005,181483.6594,511,25.2929,{"date":268,"open":207,"high":207,"low":269,"close":207,"change":21,"percent_change":22,"volume":270,"transactions":271,"vwap":272},"2026-09-15",25.2608,162294.4944,383,25.2759,{"date":274,"open":207,"high":207,"low":209,"close":239,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-14",0.02,0.08,103857.385684,204,25.2652,{"date":281,"open":238,"high":231,"low":282,"close":224,"change":111,"percent_change":225,"volume":283,"transactions":284,"vwap":285},"2026-09-11",25.244,136355.9494,751,25.2748,{"date":287,"open":231,"high":231,"low":209,"close":209,"change":225,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-10",-0.16,139821.101777,413,25.2792,{"date":293,"open":209,"high":231,"low":209,"close":231,"change":275,"percent_change":276,"volume":294,"transactions":227,"vwap":295},"2026-09-09",101926.555392,25.2901,{"date":297,"open":238,"high":231,"low":207,"close":207,"change":210,"percent_change":211,"volume":298,"transactions":299,"vwap":300},"2026-09-08",223613.07973,380,25.2827,{"date":302,"open":303,"high":303,"low":238,"close":231,"change":304,"percent_change":22,"volume":305,"transactions":306,"vwap":307},"2026-09-04",25.32,0.0095,77783.4893,378,25.2969,{"date":309,"open":238,"high":231,"low":310,"close":311,"change":312,"percent_change":193,"volume":313,"transactions":314,"vwap":315},"2026-09-03",25.2738,25.2905,0.0005,76185.5143,228,25.295,{"date":317,"open":239,"high":238,"low":239,"close":238,"change":21,"percent_change":22,"volume":318,"transactions":319,"vwap":320},"2026-09-02",88020.520161,328,25.2743,{"date":322,"open":231,"high":323,"low":239,"close":207,"change":193,"percent_change":193,"volume":324,"transactions":325,"vwap":326},"2026-09-01",25.305,145945.988,404,25.2815,{"date":328,"open":208,"high":238,"low":208,"close":207,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-31",-0.09,-0.35,147384.615096,472,25.2727,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":111,"percent_change":225,"volume":339,"transactions":340,"vwap":341},"2026-08-28",25.39,25.36,25.37,74690.5288,367,25.3746,{"date":343,"open":336,"high":336,"low":344,"close":345,"change":21,"percent_change":22,"volume":346,"transactions":347,"vwap":348},"2026-08-27",25.351,25.38,118937.9679,418,25.3628,{"date":350,"open":338,"high":338,"low":351,"close":338,"change":21,"percent_change":22,"volume":352,"transactions":353,"vwap":354},"2026-08-26",25.35,153974.7079,542,25.3666,{"date":356,"open":345,"high":345,"low":351,"close":337,"change":275,"percent_change":276,"volume":357,"transactions":358,"vwap":359},"2026-08-25",26536.5579,151,25.3606,{"date":361,"open":338,"high":338,"low":362,"close":363,"change":210,"percent_change":211,"volume":364,"transactions":365,"vwap":366},"2026-08-24",25.33,25.34,83638.7213,202,25.3472,{"date":368,"open":337,"high":337,"low":363,"close":337,"change":21,"percent_change":22,"volume":369,"transactions":50,"vwap":370},"2026-08-21",75556.58007,25.3525,{"date":372,"open":351,"high":337,"low":351,"close":351,"change":263,"percent_change":210,"volume":373,"transactions":374,"vwap":375},"2026-08-20",262925.8605,453,25.358,{"date":377,"open":337,"high":378,"low":363,"close":379,"change":257,"percent_change":106,"volume":380,"transactions":381,"vwap":382},"2026-08-19",25.4099,25.355,382955.625277,211,25.341,{"date":384,"open":363,"high":351,"low":362,"close":363,"change":385,"percent_change":275,"volume":386,"transactions":387,"vwap":388},"2026-08-18",0.005,180285.7911,721,25.3125,{"date":390,"open":363,"high":351,"low":391,"close":392,"change":263,"percent_change":210,"volume":393,"transactions":394,"vwap":395},"2026-08-17",25.322,25.335,51847.2617,237,25.3401,{"date":397,"open":363,"high":351,"low":303,"close":363,"change":21,"percent_change":22,"volume":398,"transactions":399,"vwap":400},"2026-08-14",75961.9887,272,25.3373,{"date":402,"open":362,"high":363,"low":303,"close":362,"change":385,"percent_change":275,"volume":403,"transactions":404,"vwap":405},"2026-08-13",86253.16433,368,25.3308,{"date":407,"open":303,"high":362,"low":408,"close":409,"change":21,"percent_change":22,"volume":410,"transactions":411,"vwap":412},"2026-08-12",25.31,25.325,75527.4583,201,25.3214,{"date":414,"open":363,"high":363,"low":408,"close":415,"change":21,"percent_change":22,"volume":416,"transactions":417,"vwap":418},"2026-08-11",25.315,69188.2153,273,25.3223,{"date":420,"open":408,"high":421,"low":315,"close":323,"change":263,"percent_change":210,"volume":422,"transactions":423,"vwap":424},"2026-08-10",25.3199,154225.0364,603,25.3046,{"date":426,"open":408,"high":303,"low":315,"close":408,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-07",0.025,0.1,59891.4455,196,25.3113,{"date":433,"open":207,"high":434,"low":239,"close":435,"change":385,"percent_change":275,"volume":436,"transactions":437,"vwap":438},"2026-08-06",25.2994,25.285,120045.36478,355,25.2806,{"date":440,"open":231,"high":408,"low":207,"close":207,"change":232,"percent_change":177,"volume":441,"transactions":442,"vwap":443},"2026-08-05",1520452.228683,270,25.2807,{"date":445,"open":408,"high":408,"low":238,"close":408,"change":21,"percent_change":22,"volume":446,"transactions":447,"vwap":448},"2026-08-04",76911.89519,167,25.3074,{"date":450,"open":408,"high":362,"low":207,"close":231,"change":257,"percent_change":106,"volume":451,"transactions":452,"vwap":453},"2026-08-03",110647.77519,504,25.294,{"date":455,"open":231,"high":231,"low":207,"close":435,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-31",-0.065,-0.26,59678.2966,248,25.2873,{"date":462,"open":463,"high":463,"low":351,"close":351,"change":210,"percent_change":211,"volume":464,"transactions":465,"vwap":466},"2026-07-30",25.4,103036.2609,385,25.3735,{"date":468,"open":338,"high":345,"low":351,"close":338,"change":193,"percent_change":193,"volume":469,"transactions":470,"vwap":471},"2026-07-29",87459.55375,277,25.3642,{"date":473,"open":231,"high":338,"low":231,"close":338,"change":257,"percent_change":106,"volume":474,"transactions":475,"vwap":476},"2026-07-28",57228.600727,157,25.3522,{"date":478,"open":338,"high":338,"low":479,"close":379,"change":385,"percent_change":275,"volume":480,"transactions":394,"vwap":481},"2026-07-27",25.3501,63260.7059,25.3566,{"date":483,"open":351,"high":351,"low":362,"close":351,"change":21,"percent_change":22,"volume":484,"transactions":485,"vwap":486},"2026-07-24",36440.4249,110,25.3451,{"date":488,"open":363,"high":363,"low":303,"close":363,"change":111,"percent_change":225,"volume":489,"transactions":490,"vwap":491},"2026-07-23",53333.4693,188,25.3269,{"date":493,"open":362,"high":351,"low":408,"close":351,"change":193,"percent_change":193,"volume":494,"transactions":495,"vwap":496},"2026-07-22",100582.5271,450,25.3366,{"date":498,"open":351,"high":351,"low":362,"close":351,"change":21,"percent_change":22,"volume":499,"transactions":500,"vwap":501},"2026-07-21",349914.3814,222,25.3311,{"date":503,"open":351,"high":351,"low":362,"close":363,"change":385,"percent_change":275,"volume":504,"transactions":505,"vwap":506},"2026-07-20",40808.1274,173,25.3393,{"date":508,"open":351,"high":351,"low":303,"close":392,"change":263,"percent_change":210,"volume":509,"transactions":510,"vwap":496},"2026-07-17",37165.9514,112,{"date":512,"open":362,"high":363,"low":303,"close":363,"change":513,"percent_change":193,"volume":514,"transactions":234,"vwap":515},"2026-07-16",0.0009,80682.0211,25.3334,{"date":517,"open":207,"high":363,"low":207,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-15",25.3391,0.0291,0.11,52072.673147,268,25.3254,{"date":525,"open":303,"high":526,"low":231,"close":408,"change":193,"percent_change":193,"volume":527,"transactions":528,"vwap":529},"2026-07-14",25.329,95298.4744,252,25.3178,{"date":531,"open":303,"high":303,"low":408,"close":408,"change":193,"percent_change":193,"volume":532,"transactions":533,"vwap":534},"2026-07-13",52585.254857,336,25.3152,{"date":536,"open":303,"high":303,"low":323,"close":408,"change":111,"percent_change":225,"volume":537,"transactions":9,"vwap":408},"2026-07-10",40200,{"date":539,"open":408,"high":303,"low":231,"close":303,"change":217,"percent_change":218,"volume":540,"transactions":9,"vwap":303},"2026-07-09",93400,{"date":542,"open":231,"high":408,"low":543,"close":238,"change":210,"percent_change":211,"volume":544,"transactions":9,"vwap":238},"2026-07-08",25.281,818100,{"date":546,"open":303,"high":303,"low":238,"close":408,"change":385,"percent_change":275,"volume":547,"transactions":9,"vwap":408},"2026-07-07",93000,{"date":549,"open":362,"high":362,"low":231,"close":323,"change":385,"percent_change":275,"volume":550,"transactions":9,"vwap":323},"2026-07-06",67900,{"date":552,"open":239,"high":408,"low":239,"close":231,"change":21,"percent_change":22,"volume":553,"transactions":9,"vwap":231},"2026-07-02",51900,{"date":555,"open":408,"high":408,"low":207,"close":238,"change":21,"percent_change":22,"volume":556,"transactions":9,"vwap":238},"2026-07-01",92300,{"date":558,"open":238,"high":231,"low":207,"close":207,"change":193,"percent_change":193,"volume":559,"transactions":9,"vwap":207},"2026-06-30",141500,{"date":561,"open":207,"high":231,"low":239,"close":207,"change":211,"percent_change":562,"volume":563,"transactions":9,"vwap":207},"2026-06-29",-0.32,211000,{"date":565,"open":337,"high":338,"low":351,"close":337,"change":193,"percent_change":193,"volume":566,"transactions":9,"vwap":337},"2026-06-26",128900,{"date":568,"open":345,"high":345,"low":351,"close":337,"change":193,"percent_change":193,"volume":569,"transactions":9,"vwap":337},"2026-06-25",154900,{"date":571,"open":351,"high":337,"low":351,"close":337,"change":427,"percent_change":428,"volume":572,"transactions":9,"vwap":337},"2026-06-24",132500,{"date":574,"open":363,"high":351,"low":362,"close":392,"change":575,"percent_change":106,"volume":576,"transactions":9,"vwap":392},"2026-06-23",0.014,138700,{"date":578,"open":351,"high":351,"low":303,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-06-22",25.321,-0.014,-0.06,70200,{"date":584,"open":303,"high":363,"low":303,"close":392,"change":263,"percent_change":210,"volume":585,"transactions":9,"vwap":392},"2026-06-18",87200,{"date":587,"open":351,"high":351,"low":303,"close":363,"change":263,"percent_change":210,"volume":588,"transactions":9,"vwap":363},"2026-06-17",132200,{"date":590,"open":362,"high":375,"low":362,"close":591,"change":385,"percent_change":275,"volume":592,"transactions":9,"vwap":591},"2026-06-16",25.345,98300,{"date":594,"open":362,"high":595,"low":303,"close":363,"change":21,"percent_change":22,"volume":596,"transactions":9,"vwap":363},"2026-06-15",25.346,108000,{"date":598,"open":303,"high":363,"low":303,"close":362,"change":263,"percent_change":210,"volume":599,"transactions":9,"vwap":362},"2026-06-12",139900,{"date":601,"open":362,"high":392,"low":602,"close":392,"change":385,"percent_change":275,"volume":603,"transactions":9,"vwap":392},"2026-06-11",25.314,83400,{"date":605,"open":408,"high":362,"low":408,"close":362,"change":257,"percent_change":106,"volume":606,"transactions":9,"vwap":362},"2026-06-10",159900,{"date":608,"open":224,"high":303,"low":224,"close":415,"change":385,"percent_change":275,"volume":609,"transactions":9,"vwap":415},"2026-06-09",128100,{"date":611,"open":408,"high":408,"low":231,"close":408,"change":257,"percent_change":106,"volume":612,"transactions":9,"vwap":408},"2026-06-08",47900,{"date":614,"open":303,"high":303,"low":435,"close":315,"change":615,"percent_change":581,"volume":616,"transactions":9,"vwap":315},"2026-06-05",-0.015,95700,{"date":618,"open":303,"high":303,"low":231,"close":408,"change":21,"percent_change":22,"volume":619,"transactions":9,"vwap":408},"2026-06-04",92900,{"date":621,"open":303,"high":303,"low":207,"close":231,"change":111,"percent_change":225,"volume":622,"transactions":9,"vwap":231},"2026-06-03",77900,{"date":624,"open":408,"high":408,"low":238,"close":408,"change":21,"percent_change":22,"volume":625,"transactions":9,"vwap":408},"2026-06-02",108800,{"date":627,"open":303,"high":303,"low":207,"close":231,"change":111,"percent_change":225,"volume":628,"transactions":9,"vwap":231},"2026-06-01",173700,{"date":630,"open":231,"high":408,"low":207,"close":408,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":408},"2026-05-29",-0.055,-0.22,118600,{"date":635,"open":362,"high":345,"low":362,"close":636,"change":263,"percent_change":210,"volume":637,"transactions":9,"vwap":636},"2026-05-28",25.365,95800,{"date":639,"open":338,"high":338,"low":337,"close":338,"change":193,"percent_change":193,"volume":640,"transactions":9,"vwap":338},"2026-05-27",62200,{"date":642,"open":345,"high":345,"low":591,"close":338,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":338},"2026-05-26",0.035,0.14,151200,{"date":647,"open":303,"high":338,"low":303,"close":392,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":392},"2026-05-22",0.013,0.05,75300,{"date":652,"open":362,"high":392,"low":303,"close":391,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":391},"2026-05-21",-0.013,-0.05,116800,{"date":657,"open":362,"high":363,"low":408,"close":392,"change":427,"percent_change":428,"volume":622,"transactions":9,"vwap":392},"2026-05-20",{"date":659,"open":362,"high":362,"low":231,"close":408,"change":615,"percent_change":581,"volume":660,"transactions":9,"vwap":408},"2026-05-19",87300,{"date":662,"open":408,"high":363,"low":408,"close":409,"change":21,"percent_change":22,"volume":663,"transactions":9,"vwap":409},"2026-05-18",89500,{"date":665,"open":231,"high":363,"low":231,"close":415,"change":615,"percent_change":581,"volume":666,"transactions":9,"vwap":415},"2026-05-15",115400,{"date":668,"open":337,"high":337,"low":303,"close":362,"change":669,"percent_change":22,"volume":670,"transactions":9,"vwap":362},"2026-05-14",0.009,67300,{"date":672,"open":363,"high":363,"low":408,"close":579,"change":673,"percent_change":232,"volume":674,"transactions":9,"vwap":579},"2026-05-13",-0.008,74500,{"date":676,"open":351,"high":351,"low":303,"close":526,"change":677,"percent_change":225,"volume":678,"transactions":9,"vwap":526},"2026-05-12",-0.011,73200,{"date":680,"open":408,"high":363,"low":408,"close":363,"change":193,"percent_change":193,"volume":681,"transactions":9,"vwap":363},"2026-05-11",81000,{"date":683,"open":362,"high":363,"low":415,"close":363,"change":257,"percent_change":106,"volume":684,"transactions":9,"vwap":363},"2026-05-08",202100,{"date":686,"open":363,"high":363,"low":687,"close":409,"change":263,"percent_change":210,"volume":688,"transactions":9,"vwap":409},"2026-05-07",25.311,110800,{"date":690,"open":408,"high":362,"low":231,"close":362,"change":22,"percent_change":691,"volume":692,"transactions":9,"vwap":362},"2026-05-06",0.16,43800,{"date":694,"open":238,"high":303,"low":239,"close":238,"change":615,"percent_change":581,"volume":695,"transactions":9,"vwap":238},"2026-05-05",94600,{"date":697,"open":231,"high":408,"low":209,"close":323,"change":263,"percent_change":210,"volume":698,"transactions":9,"vwap":323},"2026-05-04",129700,{"date":700,"open":231,"high":362,"low":238,"close":408,"change":427,"percent_change":428,"volume":701,"transactions":9,"vwap":408},"2026-05-01",283000,{"date":703,"open":408,"high":408,"low":239,"close":435,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":435},"2026-04-30",-0.085,-0.34,121900,{"date":708,"open":338,"high":345,"low":337,"close":338,"change":263,"percent_change":210,"volume":709,"transactions":9,"vwap":338},"2026-04-29",179500,{"date":711,"open":363,"high":345,"low":363,"close":712,"change":193,"percent_change":193,"volume":713,"transactions":9,"vwap":712},"2026-04-28",25.375,418700,{"date":715,"open":338,"high":716,"low":338,"close":712,"change":193,"percent_change":193,"volume":717,"transactions":9,"vwap":712},"2026-04-27",25.385,48800,{"date":719,"open":337,"high":345,"low":337,"close":712,"change":21,"percent_change":22,"volume":720,"transactions":9,"vwap":712},"2026-04-24",40900,{"date":722,"open":336,"high":336,"low":337,"close":636,"change":193,"percent_change":193,"volume":723,"transactions":9,"vwap":636},"2026-04-23",29600,{"date":725,"open":351,"high":338,"low":351,"close":636,"change":263,"percent_change":210,"volume":726,"transactions":9,"vwap":636},"2026-04-22",65900,{"date":728,"open":338,"high":338,"low":231,"close":338,"change":21,"percent_change":22,"volume":729,"transactions":9,"vwap":338},"2026-04-21",76500,{"date":731,"open":338,"high":338,"low":591,"close":337,"change":21,"percent_change":22,"volume":732,"transactions":9,"vwap":337},"2026-04-20",36000,{"date":734,"open":363,"high":735,"low":362,"close":351,"change":275,"percent_change":276,"volume":736,"transactions":9,"vwap":351},"2026-04-17",25.366,86200,{"date":738,"open":362,"high":363,"low":303,"close":362,"change":21,"percent_change":22,"volume":739,"transactions":9,"vwap":362},"2026-04-16",121200,{"date":741,"open":337,"high":337,"low":303,"close":303,"change":225,"percent_change":288,"volume":742,"transactions":9,"vwap":303},"2026-04-15",322500,{"date":744,"open":338,"high":338,"low":362,"close":337,"change":217,"percent_change":218,"volume":745,"transactions":9,"vwap":337},"2026-04-14",101700,{"date":747,"open":362,"high":363,"low":408,"close":362,"change":385,"percent_change":275,"volume":748,"transactions":9,"vwap":362},"2026-04-13",61200,{"date":750,"open":362,"high":363,"low":303,"close":409,"change":615,"percent_change":581,"volume":751,"transactions":9,"vwap":409},"2026-04-10",120500,{"date":753,"open":303,"high":363,"low":408,"close":363,"change":275,"percent_change":276,"volume":754,"transactions":9,"vwap":363},"2026-04-09",220600,{"date":756,"open":408,"high":362,"low":315,"close":303,"change":21,"percent_change":22,"volume":757,"transactions":9,"vwap":303},"2026-04-08",254400,{"date":759,"open":408,"high":408,"low":207,"close":408,"change":193,"percent_change":193,"volume":760,"transactions":9,"vwap":408},"2026-04-07",117900,{"date":762,"open":362,"high":362,"low":238,"close":408,"change":257,"percent_change":106,"volume":763,"transactions":9,"vwap":408},"2026-04-06",211800,{"date":765,"open":224,"high":231,"low":224,"close":315,"change":21,"percent_change":22,"volume":766,"transactions":9,"vwap":315},"2026-04-02",67500,{"date":768,"open":238,"high":238,"low":239,"close":435,"change":385,"percent_change":275,"volume":769,"transactions":9,"vwap":435},"2026-04-01",66900,{"date":771,"open":238,"high":238,"low":239,"close":207,"change":257,"percent_change":106,"volume":772,"transactions":9,"vwap":207},"2026-03-31",52200,{"date":774,"open":20,"high":207,"low":20,"close":775,"change":200,"percent_change":201,"volume":776,"transactions":9,"vwap":775},"2026-03-30",25.265,70300,{"date":778,"open":231,"high":363,"low":231,"close":392,"change":427,"percent_change":428,"volume":779,"transactions":9,"vwap":392},"2026-03-27",143900,{"date":781,"open":303,"high":409,"low":231,"close":408,"change":232,"percent_change":177,"volume":782,"transactions":9,"vwap":408},"2026-03-26",78600,{"date":784,"open":363,"high":591,"low":303,"close":363,"change":275,"percent_change":276,"volume":785,"transactions":9,"vwap":363},"2026-03-25",71600,{"date":787,"open":303,"high":788,"low":408,"close":303,"change":210,"percent_change":211,"volume":789,"transactions":9,"vwap":303},"2026-03-24",25.336,55700,{"date":791,"open":337,"high":337,"low":231,"close":363,"change":217,"percent_change":218,"volume":792,"transactions":9,"vwap":363},"2026-03-23",193800,{"date":794,"open":408,"high":362,"low":231,"close":408,"change":615,"percent_change":581,"volume":795,"transactions":9,"vwap":408},"2026-03-20",136000,{"date":797,"open":303,"high":362,"low":231,"close":409,"change":385,"percent_change":275,"volume":798,"transactions":9,"vwap":409},"2026-03-19",163200,{"date":800,"open":363,"high":363,"low":303,"close":303,"change":615,"percent_change":581,"volume":801,"transactions":9,"vwap":303},"2026-03-18",986900,{"date":803,"open":303,"high":363,"low":303,"close":392,"change":21,"percent_change":22,"volume":804,"transactions":9,"vwap":392},"2026-03-17",38800,{"date":806,"open":303,"high":362,"low":303,"close":409,"change":21,"percent_change":22,"volume":807,"transactions":9,"vwap":409},"2026-03-16",36400,{"date":809,"open":363,"high":363,"low":408,"close":415,"change":193,"percent_change":193,"volume":810,"transactions":9,"vwap":415},"2026-03-13",60400,{"date":812,"open":351,"high":351,"low":408,"close":415,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":415},"2026-03-12",-0.025,-0.1,22600,{"date":817,"open":337,"high":337,"low":818,"close":363,"change":615,"percent_change":581,"volume":819,"transactions":9,"vwap":363},"2026-03-11",25.333,59100,{"date":821,"open":363,"high":379,"low":363,"close":379,"change":257,"percent_change":106,"volume":822,"transactions":9,"vwap":379},"2026-03-10",34300,{"date":824,"open":351,"high":351,"low":362,"close":363,"change":21,"percent_change":22,"volume":825,"transactions":9,"vwap":363},"2026-03-09",333500,{"date":827,"open":363,"high":363,"low":362,"close":362,"change":385,"percent_change":275,"volume":828,"transactions":9,"vwap":362},"2026-03-06",77200,{"date":830,"open":363,"high":363,"low":303,"close":409,"change":111,"percent_change":225,"volume":831,"transactions":9,"vwap":409},"2026-03-05",125400,{"date":833,"open":351,"high":351,"low":303,"close":392,"change":834,"percent_change":-6,"volume":835,"transactions":9,"vwap":392},"2026-03-04",-0.001,39200,{"date":837,"open":362,"high":838,"low":303,"close":788,"change":839,"percent_change":210,"volume":840,"transactions":9,"vwap":788},"2026-03-03",25.337,-0.004,60600,{"date":842,"open":363,"high":351,"low":362,"close":363,"change":385,"percent_change":275,"volume":843,"transactions":9,"vwap":363},"2026-03-02",114500,{"date":845,"open":363,"high":363,"low":362,"close":392,"change":200,"percent_change":201,"volume":846,"transactions":9,"vwap":392},"2026-02-27",84300,{"date":848,"open":463,"high":849,"low":463,"close":850,"change":257,"percent_change":106,"volume":851,"transactions":9,"vwap":850},"2026-02-26",25.41,25.405,74000,{"date":853,"open":336,"high":463,"low":336,"close":336,"change":193,"percent_change":193,"volume":854,"transactions":9,"vwap":336},"2026-02-25",30000,{"date":856,"open":337,"high":463,"low":337,"close":336,"change":263,"percent_change":210,"volume":857,"transactions":9,"vwap":336},"2026-02-24",37100,{"date":859,"open":345,"high":463,"low":345,"close":860,"change":193,"percent_change":193,"volume":861,"transactions":9,"vwap":860},"2026-02-23",25.395,86500,{"date":863,"open":849,"high":849,"low":345,"close":860,"change":193,"percent_change":193,"volume":864,"transactions":9,"vwap":860},"2026-02-20",121100,{"date":866,"open":849,"high":849,"low":716,"close":860,"change":385,"percent_change":275,"volume":766,"transactions":9,"vwap":860},"2026-02-19",{"date":868,"open":336,"high":463,"low":716,"close":336,"change":193,"percent_change":193,"volume":869,"transactions":9,"vwap":336},"2026-02-18",63700,{"date":871,"open":463,"high":463,"low":336,"close":336,"change":385,"percent_change":275,"volume":872,"transactions":9,"vwap":336},"2026-02-17",49200,{"date":874,"open":463,"high":463,"low":338,"close":716,"change":669,"percent_change":22,"volume":875,"transactions":9,"vwap":716},"2026-02-13",72800,{"date":877,"open":351,"high":345,"low":351,"close":878,"change":879,"percent_change":275,"volume":785,"transactions":9,"vwap":878},"2026-02-12",25.376,0.006,{"date":881,"open":345,"high":345,"low":337,"close":338,"change":882,"percent_change":21,"volume":883,"transactions":9,"vwap":338},"2026-02-11",0.003,97200,{"date":885,"open":345,"high":345,"low":337,"close":886,"change":887,"percent_change":111,"volume":888,"transactions":9,"vwap":886},"2026-02-10",25.367,-0.003,45800,{"date":890,"open":337,"high":338,"low":379,"close":338,"change":385,"percent_change":275,"volume":891,"transactions":9,"vwap":338},"2026-02-09",57300,{"date":893,"open":351,"high":338,"low":351,"close":636,"change":275,"percent_change":276,"volume":894,"transactions":9,"vwap":636},"2026-02-06",48100,{"date":896,"open":591,"high":351,"low":363,"close":591,"change":385,"percent_change":275,"volume":897,"transactions":9,"vwap":591},"2026-02-05",111000,{"date":899,"open":351,"high":351,"low":362,"close":363,"change":193,"percent_change":193,"volume":900,"transactions":9,"vwap":363},"2026-02-04",86700,{"date":902,"open":363,"high":351,"low":303,"close":363,"change":193,"percent_change":193,"volume":903,"transactions":9,"vwap":363},"2026-02-03",1101600,{"date":905,"open":337,"high":337,"low":363,"close":363,"change":263,"percent_change":210,"volume":906,"transactions":9,"vwap":363},"2026-02-02",87800,{"date":908,"open":238,"high":351,"low":238,"close":591,"change":456,"percent_change":457,"volume":909,"transactions":9,"vwap":591},"2026-01-30",76100,{"date":911,"open":345,"high":849,"low":345,"close":849,"change":275,"percent_change":276,"volume":912,"transactions":9,"vwap":849},"2026-01-29",49500,{"date":914,"open":463,"high":463,"low":345,"close":336,"change":263,"percent_change":210,"volume":915,"transactions":9,"vwap":336},"2026-01-28",51500,{"date":917,"open":463,"high":463,"low":345,"close":860,"change":21,"percent_change":22,"volume":918,"transactions":9,"vwap":860},"2026-01-27",103400,{"date":920,"open":336,"high":336,"low":712,"close":716,"change":21,"percent_change":22,"volume":921,"transactions":9,"vwap":716},"2026-01-26",50400,{"date":923,"open":345,"high":345,"low":924,"close":712,"change":21,"percent_change":22,"volume":925,"transactions":9,"vwap":712},"2026-01-23",25.364,75600,{"date":927,"open":337,"high":345,"low":379,"close":636,"change":21,"percent_change":22,"volume":928,"transactions":9,"vwap":636},"2026-01-22",195200,{"date":930,"open":351,"high":337,"low":351,"close":379,"change":193,"percent_change":193,"volume":931,"transactions":9,"vwap":379},"2026-01-21",146100,{"date":933,"open":338,"high":338,"low":351,"close":379,"change":263,"percent_change":210,"volume":934,"transactions":9,"vwap":379},"2026-01-20",76300,{"date":936,"open":337,"high":337,"low":363,"close":337,"change":21,"percent_change":22,"volume":937,"transactions":9,"vwap":337},"2026-01-16",57000,{"date":939,"open":337,"high":337,"low":363,"close":351,"change":385,"percent_change":275,"volume":940,"transactions":9,"vwap":351},"2026-01-15",55600,{"date":942,"open":363,"high":351,"low":363,"close":591,"change":193,"percent_change":193,"volume":943,"transactions":9,"vwap":591},"2026-01-14",70400,{"date":945,"open":362,"high":351,"low":362,"close":591,"change":275,"percent_change":276,"volume":946,"transactions":9,"vwap":591},"2026-01-13",86400,{"date":948,"open":303,"high":363,"low":303,"close":409,"change":615,"percent_change":581,"volume":949,"transactions":9,"vwap":409},"2026-01-12",71400,{"date":951,"open":363,"high":363,"low":303,"close":363,"change":21,"percent_change":22,"volume":769,"transactions":9,"vwap":363},"2026-01-09",{"date":953,"open":303,"high":362,"low":303,"close":362,"change":193,"percent_change":193,"volume":954,"transactions":9,"vwap":362},"2026-01-08",131800,{"date":956,"open":303,"high":362,"low":303,"close":362,"change":257,"percent_change":106,"volume":957,"transactions":9,"vwap":362},"2026-01-07",223000,{"date":959,"open":238,"high":362,"low":238,"close":415,"change":385,"percent_change":275,"volume":960,"transactions":9,"vwap":415},"2026-01-06",102200,{"date":962,"open":408,"high":303,"low":238,"close":408,"change":193,"percent_change":193,"volume":963,"transactions":9,"vwap":408},"2026-01-05",675100,{"date":965,"open":231,"high":408,"low":231,"close":408,"change":385,"percent_change":275,"volume":966,"transactions":9,"vwap":408},"2026-01-02",30600,{"date":968,"open":408,"high":408,"low":231,"close":323,"change":193,"percent_change":193,"volume":969,"transactions":9,"vwap":323},"2025-12-31",59500,{"date":971,"open":408,"high":408,"low":231,"close":323,"change":193,"percent_change":193,"volume":807,"transactions":9,"vwap":323},"2025-12-30",{"date":973,"open":408,"high":408,"low":231,"close":323,"change":21,"percent_change":22,"volume":974,"transactions":9,"vwap":323},"2025-12-29",57100,{"date":976,"open":408,"high":408,"low":207,"close":315,"change":385,"percent_change":275,"volume":977,"transactions":9,"vwap":315},"2025-12-26",33800,{"date":979,"open":239,"high":238,"low":239,"close":238,"change":329,"percent_change":330,"volume":980,"transactions":9,"vwap":238},"2025-12-24",66300,{"date":982,"open":338,"high":345,"low":337,"close":345,"change":111,"percent_change":225,"volume":983,"transactions":9,"vwap":345},"2025-12-23",505000,{"date":985,"open":849,"high":849,"low":338,"close":336,"change":193,"percent_change":193,"volume":986,"transactions":9,"vwap":336},"2025-12-22",108400,{"date":988,"open":336,"high":336,"low":636,"close":336,"change":21,"percent_change":22,"volume":989,"transactions":9,"vwap":336},"2025-12-19",44200,{"date":991,"open":345,"high":345,"low":338,"close":345,"change":992,"percent_change":106,"volume":993,"transactions":9,"vwap":345},"2025-12-18",0.016,82800,{"date":995,"open":345,"high":345,"low":996,"close":924,"change":997,"percent_change":210,"volume":998,"transactions":9,"vwap":924},"2025-12-17",25.361,-0.006,97300,{"date":1000,"open":351,"high":338,"low":351,"close":338,"change":275,"percent_change":276,"volume":869,"transactions":9,"vwap":338},"2025-12-16",{"date":1002,"open":337,"high":337,"low":363,"close":351,"change":257,"percent_change":106,"volume":1003,"transactions":9,"vwap":351},"2025-12-15",83000,{"date":1005,"open":337,"high":337,"low":362,"close":392,"change":111,"percent_change":225,"volume":1006,"transactions":9,"vwap":392},"2025-12-12",111800,{"date":1008,"open":338,"high":338,"low":392,"close":591,"change":193,"percent_change":193,"volume":1009,"transactions":9,"vwap":591},"2025-12-11",168900,{"date":1011,"open":363,"high":351,"low":362,"close":591,"change":21,"percent_change":22,"volume":1012,"transactions":9,"vwap":591},"2025-12-10",56300,{"date":1014,"open":363,"high":363,"low":1015,"close":392,"change":21,"percent_change":22,"volume":1016,"transactions":9,"vwap":392},"2025-12-09",25.324,69300,{"date":1018,"open":363,"high":363,"low":303,"close":409,"change":193,"percent_change":193,"volume":1019,"transactions":9,"vwap":409},"2025-12-08",122300,{"date":1021,"open":362,"high":362,"low":1022,"close":409,"change":1023,"percent_change":275,"volume":1024,"transactions":9,"vwap":409},"2025-12-05",25.319,0.004,374200,{"date":1026,"open":303,"high":362,"low":231,"close":579,"change":839,"percent_change":210,"volume":1027,"transactions":9,"vwap":579},"2025-12-04",318300,{"date":1029,"open":303,"high":362,"low":408,"close":409,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":409},"2025-12-03",0.017,0.07,93800,{"date":1034,"open":231,"high":303,"low":231,"close":1035,"change":1036,"percent_change":111,"volume":1037,"transactions":9,"vwap":1035},"2025-12-02",25.308,-0.002,38700,{"date":1039,"open":303,"high":303,"low":231,"close":408,"change":21,"percent_change":22,"volume":1040,"transactions":9,"vwap":408},"2025-12-01",62700,{"date":1042,"open":408,"high":408,"low":1043,"close":231,"change":654,"percent_change":1044,"volume":1045,"transactions":9,"vwap":231},"2025-11-28",25.297,-0.2,13200,{"date":1047,"open":337,"high":337,"low":363,"close":351,"change":882,"percent_change":21,"volume":1048,"transactions":9,"vwap":351},"2025-11-26",136600,{"date":1050,"open":351,"high":351,"low":363,"close":1051,"change":882,"percent_change":21,"volume":1052,"transactions":9,"vwap":1051},"2025-11-25",25.347,30800,{"date":1054,"open":351,"high":351,"low":392,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2025-11-24",25.344,0.024,0.09,19400,{"date":1060,"open":303,"high":363,"low":303,"close":303,"change":111,"percent_change":225,"volume":1061,"transactions":9,"vwap":303},"2025-11-21",73700,{"date":1063,"open":408,"high":363,"low":231,"close":362,"change":385,"percent_change":275,"volume":1064,"transactions":9,"vwap":362},"2025-11-20",169900,{"date":1066,"open":303,"high":362,"low":415,"close":409,"change":385,"percent_change":275,"volume":1067,"transactions":9,"vwap":409},"2025-11-19",1457500,{"date":1069,"open":303,"high":303,"low":231,"close":303,"change":257,"percent_change":106,"volume":1070,"transactions":9,"vwap":303},"2025-11-18",411800,{"date":1072,"open":408,"high":408,"low":231,"close":323,"change":193,"percent_change":193,"volume":1073,"transactions":9,"vwap":323},"2025-11-17",49900,{"date":1075,"open":315,"high":408,"low":238,"close":323,"change":21,"percent_change":22,"volume":1076,"transactions":9,"vwap":323},"2025-11-14",266600,{"date":1078,"open":408,"high":408,"low":238,"close":315,"change":193,"percent_change":193,"volume":1079,"transactions":9,"vwap":315},"2025-11-13",161700,{"date":1081,"open":408,"high":408,"low":238,"close":315,"change":111,"percent_change":225,"volume":1082,"transactions":9,"vwap":315},"2025-11-12",39900,{"date":1084,"open":231,"high":408,"low":1085,"close":323,"change":257,"percent_change":106,"volume":1086,"transactions":9,"vwap":323},"2025-11-11",25.288,67100,{"date":1088,"open":231,"high":231,"low":207,"close":238,"change":385,"percent_change":275,"volume":1089,"transactions":9,"vwap":238},"2025-11-10",32700,{"date":1091,"open":238,"high":238,"low":239,"close":435,"change":263,"percent_change":210,"volume":1092,"transactions":9,"vwap":435},"2025-11-07",100000,{"date":1094,"open":207,"high":238,"low":1095,"close":238,"change":217,"percent_change":218,"volume":1096,"transactions":9,"vwap":238},"2025-11-06",25.274,34200,{"date":1098,"open":207,"high":207,"low":209,"close":209,"change":21,"percent_change":22,"volume":1099,"transactions":9,"vwap":209},"2025-11-05",176900,{"date":1101,"open":239,"high":207,"low":224,"close":224,"change":263,"percent_change":210,"volume":1102,"transactions":9,"vwap":224},"2025-11-04",310300,{"date":1104,"open":239,"high":239,"low":224,"close":1105,"change":615,"percent_change":581,"volume":1106,"transactions":9,"vwap":1105},"2025-11-03",25.255,62500,{"date":1108,"open":209,"high":239,"low":1109,"close":239,"change":329,"percent_change":330,"volume":1110,"transactions":9,"vwap":239},"2025-10-31",25.24,93300,{"date":1112,"open":337,"high":337,"low":351,"close":337,"change":21,"percent_change":22,"volume":1113,"transactions":9,"vwap":337},"2025-10-30",15900,{"date":1115,"open":1116,"high":338,"low":351,"close":351,"change":210,"percent_change":211,"volume":1117,"transactions":9,"vwap":351},"2025-10-29",25.369,82100,{"date":1119,"open":338,"high":338,"low":375,"close":338,"change":1120,"percent_change":22,"volume":1121,"transactions":9,"vwap":338},"2025-10-28",0.011,19100,{"date":1123,"open":351,"high":338,"low":351,"close":1124,"change":834,"percent_change":-6,"volume":1125,"transactions":9,"vwap":1124},"2025-10-27",25.359,33400,{"date":1127,"open":363,"high":337,"low":363,"close":337,"change":257,"percent_change":106,"volume":1128,"transactions":9,"vwap":337},"2025-10-24",26200,{"date":1130,"open":337,"high":337,"low":363,"close":591,"change":263,"percent_change":210,"volume":1131,"transactions":9,"vwap":591},"2025-10-23",34700,{"date":1133,"open":362,"high":351,"low":391,"close":351,"change":193,"percent_change":193,"volume":1134,"transactions":9,"vwap":351},"2025-10-22",53400,{"date":1136,"open":382,"high":351,"low":363,"close":351,"change":385,"percent_change":275,"volume":1137,"transactions":9,"vwap":351},"2025-10-21",60200,{"date":1139,"open":351,"high":351,"low":362,"close":591,"change":21,"percent_change":22,"volume":1140,"transactions":9,"vwap":591},"2025-10-20",109900,{"date":1142,"open":362,"high":363,"low":409,"close":392,"change":193,"percent_change":193,"volume":1143,"transactions":9,"vwap":392},"2025-10-17",34800,{"date":1145,"open":303,"high":363,"low":303,"close":392,"change":385,"percent_change":275,"volume":1146,"transactions":9,"vwap":392},"2025-10-16",35500,{"date":1148,"open":363,"high":363,"low":408,"close":362,"change":257,"percent_change":106,"volume":1149,"transactions":9,"vwap":362},"2025-10-15",101800,{"date":1151,"open":362,"high":362,"low":408,"close":415,"change":263,"percent_change":210,"volume":1152,"transactions":9,"vwap":415},"2025-10-14",36500,{"date":1154,"open":408,"high":362,"low":231,"close":303,"change":385,"percent_change":275,"volume":1155,"transactions":9,"vwap":303},"2025-10-13",577300,{"date":1157,"open":303,"high":303,"low":231,"close":415,"change":385,"percent_change":275,"volume":1158,"transactions":9,"vwap":415},"2025-10-10",8000,{"date":1160,"open":303,"high":303,"low":231,"close":408,"change":193,"percent_change":193,"volume":1161,"transactions":9,"vwap":408},"2025-10-09",12400,{"date":1163,"open":303,"high":303,"low":231,"close":408,"change":257,"percent_change":106,"volume":1164,"transactions":9,"vwap":408},"2025-10-08",32400,{"date":1166,"open":408,"high":408,"low":238,"close":315,"change":997,"percent_change":210,"volume":1167,"transactions":9,"vwap":315},"2025-10-07",27500,{"date":1169,"open":238,"high":323,"low":238,"close":1170,"change":839,"percent_change":210,"volume":1171,"transactions":9,"vwap":1170},"2025-10-06",25.301,133500,{"date":1173,"open":238,"high":1174,"low":238,"close":323,"change":257,"percent_change":106,"volume":1037,"transactions":9,"vwap":323},"2025-10-03",25.307,{"date":1176,"open":231,"high":231,"low":207,"close":238,"change":257,"percent_change":106,"volume":804,"transactions":9,"vwap":238},"2025-10-02",{"date":1178,"open":238,"high":238,"low":256,"close":256,"change":210,"percent_change":211,"volume":1073,"transactions":9,"vwap":256},"2025-10-01",{"date":1180,"open":238,"high":231,"low":207,"close":315,"change":21,"percent_change":22,"volume":1181,"transactions":9,"vwap":315},"2025-09-30",38500,{"date":1183,"open":207,"high":238,"low":239,"close":435,"change":456,"percent_change":457,"volume":1184,"transactions":9,"vwap":435},"2025-09-29",66800,{"date":1186,"open":362,"high":351,"low":362,"close":351,"change":1036,"percent_change":111,"volume":1187,"transactions":9,"vwap":351},"2025-09-26",35700,{"date":1189,"open":363,"high":337,"low":363,"close":1190,"change":1191,"percent_change":232,"volume":1192,"transactions":9,"vwap":1190},"2025-09-25",25.352,-0.007,33100,{"date":1194,"open":351,"high":337,"low":363,"close":1124,"change":834,"percent_change":-6,"volume":1195,"transactions":9,"vwap":1124},"2025-09-24",138900,{"date":1197,"open":351,"high":337,"low":1055,"close":337,"change":385,"percent_change":275,"volume":1198,"transactions":9,"vwap":337},"2025-09-23",32100,{"date":1200,"open":363,"high":337,"low":363,"close":379,"change":648,"percent_change":649,"volume":1201,"transactions":9,"vwap":379},"2025-09-22",36200,{"date":1203,"open":351,"high":351,"low":363,"close":1204,"change":887,"percent_change":111,"volume":1205,"transactions":9,"vwap":1204},"2025-09-19",25.342,91600,{"date":1207,"open":363,"high":351,"low":303,"close":591,"change":193,"percent_change":193,"volume":1208,"transactions":9,"vwap":591},"2025-09-18",45200,{"date":1210,"open":363,"high":351,"low":362,"close":591,"change":21,"percent_change":22,"volume":1211,"transactions":9,"vwap":591},"2025-09-17",34000,{"date":1213,"open":363,"high":351,"low":391,"close":392,"change":1030,"percent_change":1031,"volume":1214,"transactions":9,"vwap":392},"2025-09-16",54100,{"date":1216,"open":408,"high":303,"low":323,"close":1217,"change":1218,"percent_change":217,"volume":1219,"transactions":9,"vwap":1217},"2025-09-15",25.318,0.008,11100,{"date":1221,"open":303,"high":1222,"low":408,"close":408,"change":813,"percent_change":814,"volume":857,"transactions":9,"vwap":408},"2025-09-12",25.326,{"date":1224,"open":362,"high":363,"low":362,"close":392,"change":193,"percent_change":193,"volume":1225,"transactions":9,"vwap":392},"2025-09-11",15400,{"date":1227,"open":303,"high":351,"low":303,"close":392,"change":257,"percent_change":106,"volume":1228,"transactions":9,"vwap":392},"2025-09-10",22700,{"date":1230,"open":362,"high":363,"low":303,"close":303,"change":263,"percent_change":210,"volume":1231,"transactions":9,"vwap":303},"2025-09-09",27600,{"date":1233,"open":303,"high":362,"low":303,"close":409,"change":839,"percent_change":210,"volume":1234,"transactions":9,"vwap":409},"2025-09-08",6600,{"date":1236,"open":363,"high":363,"low":303,"close":526,"change":575,"percent_change":106,"volume":1237,"transactions":9,"vwap":526},"2025-09-05",28100,{"date":1239,"open":408,"high":1217,"low":231,"close":415,"change":21,"percent_change":22,"volume":1240,"transactions":9,"vwap":415},"2025-09-04",40600,{"date":1242,"open":408,"high":408,"low":238,"close":323,"change":257,"percent_change":106,"volume":1243,"transactions":9,"vwap":323},"2025-09-03",18500,{"date":1245,"open":238,"high":231,"low":207,"close":238,"change":21,"percent_change":22,"volume":1246,"transactions":9,"vwap":238},"2025-09-02",34600,{"date":1248,"open":1249,"high":238,"low":239,"close":207,"change":211,"percent_change":562,"volume":1250,"transactions":9,"vwap":207},"2025-08-29",25.289,101900,{"date":1252,"open":1055,"high":338,"low":1055,"close":337,"change":385,"percent_change":275,"volume":1096,"transactions":9,"vwap":337},"2025-08-28",{"date":1254,"open":351,"high":337,"low":363,"close":379,"change":193,"percent_change":193,"volume":1255,"transactions":9,"vwap":379},"2025-08-27",32500,{"date":1257,"open":363,"high":337,"low":818,"close":379,"change":257,"percent_change":106,"volume":1258,"transactions":9,"vwap":379},"2025-08-26",44500,{"date":1260,"open":363,"high":351,"low":362,"close":363,"change":385,"percent_change":275,"volume":1261,"transactions":9,"vwap":363},"2025-08-25",18900,{"date":1263,"open":362,"high":363,"low":1264,"close":392,"change":257,"percent_change":106,"volume":1265,"transactions":9,"vwap":392},"2025-08-22",25.327,8200,{"date":1267,"open":362,"high":362,"low":408,"close":303,"change":193,"percent_change":193,"volume":1268,"transactions":9,"vwap":303},"2025-08-21",23600,{"date":1270,"open":303,"high":303,"low":408,"close":303,"change":21,"percent_change":22,"volume":1271,"transactions":9,"vwap":303},"2025-08-20",161900,{"date":1273,"open":303,"high":303,"low":231,"close":408,"change":210,"percent_change":211,"volume":1274,"transactions":9,"vwap":408},"2025-08-19",66400,{"date":1276,"open":231,"high":362,"low":207,"close":362,"change":257,"percent_change":106,"volume":1277,"transactions":9,"vwap":362},"2025-08-18",15200,{"date":1279,"open":408,"high":303,"low":238,"close":415,"change":669,"percent_change":22,"volume":1280,"transactions":9,"vwap":415},"2025-08-15",41000,{"date":1282,"open":408,"high":408,"low":238,"close":1283,"change":1023,"percent_change":275,"volume":1284,"transactions":9,"vwap":1283},"2025-08-14",25.306,26300,{"date":1286,"open":231,"high":408,"low":543,"close":1287,"change":1288,"percent_change":217,"volume":1289,"transactions":9,"vwap":1287},"2025-08-13",25.302,0.007,23300,{"date":1291,"open":207,"high":231,"low":207,"close":315,"change":887,"percent_change":111,"volume":1292,"transactions":9,"vwap":315},"2025-08-12",65700,{"date":1294,"open":207,"high":231,"low":207,"close":1295,"change":1218,"percent_change":217,"volume":723,"transactions":9,"vwap":1295},"2025-08-11",25.298,{"date":1297,"open":1298,"high":238,"low":1298,"close":238,"change":385,"percent_change":275,"volume":1299,"transactions":9,"vwap":238},"2025-08-08",25.276,21200,{"date":1301,"open":207,"high":238,"low":207,"close":435,"change":385,"percent_change":275,"volume":1302,"transactions":9,"vwap":435},"2025-08-07",9600,{"date":1304,"open":238,"high":238,"low":239,"close":207,"change":111,"percent_change":225,"volume":1305,"transactions":9,"vwap":207},"2025-08-06",54600,{"date":1307,"open":256,"high":231,"low":256,"close":238,"change":275,"percent_change":276,"volume":1308,"transactions":9,"vwap":238},"2025-08-05",141100,{"date":1310,"open":209,"high":238,"low":209,"close":239,"change":193,"percent_change":193,"volume":1311,"transactions":9,"vwap":239},"2025-08-04",106900,{"date":1313,"open":239,"high":239,"low":224,"close":239,"change":22,"percent_change":691,"volume":1314,"transactions":9,"vwap":239},"2025-08-01",72200,{"date":1316,"open":1317,"high":224,"low":18,"close":208,"change":329,"percent_change":1318,"volume":1319,"transactions":9,"vwap":208},"2025-07-31",25.225,-0.36,207200,{"date":1321,"open":303,"high":362,"low":231,"close":303,"change":275,"percent_change":276,"volume":810,"transactions":9,"vwap":303},"2025-07-30",{"date":1323,"open":303,"high":303,"low":231,"close":231,"change":193,"percent_change":193,"volume":1324,"transactions":9,"vwap":231},"2025-07-29",22100,{"date":1326,"open":408,"high":303,"low":231,"close":231,"change":193,"percent_change":193,"volume":1327,"transactions":9,"vwap":231},"2025-07-28",14300,{"date":1329,"open":238,"high":408,"low":238,"close":231,"change":21,"percent_change":22,"volume":1330,"transactions":9,"vwap":231},"2025-07-25",31200,{"date":1332,"open":231,"high":231,"low":207,"close":238,"change":111,"percent_change":225,"volume":1333,"transactions":9,"vwap":238},"2025-07-24",174000,{"date":1335,"open":315,"high":231,"low":1336,"close":231,"change":21,"percent_change":22,"volume":1089,"transactions":9,"vwap":231},"2025-07-23",25.291,{"date":1338,"open":1339,"high":1340,"low":1339,"close":238,"change":193,"percent_change":193,"volume":1341,"transactions":9,"vwap":238},"2025-07-22",25.287,25.293,4100,{"date":1343,"open":239,"high":238,"low":239,"close":238,"change":193,"percent_change":193,"volume":1344,"transactions":9,"vwap":238},"2025-07-21",11200,{"date":1346,"open":207,"high":231,"low":239,"close":238,"change":275,"percent_change":276,"volume":1347,"transactions":9,"vwap":238},"2025-07-18",20100,{"date":1349,"open":1109,"high":238,"low":1109,"close":239,"change":1030,"percent_change":1031,"volume":1350,"transactions":9,"vwap":239},"2025-07-17",36900,{"date":1352,"open":224,"high":239,"low":1353,"close":1354,"change":882,"percent_change":21,"volume":1355,"transactions":9,"vwap":1354},"2025-07-16",25.245,25.253,8600,{"date":1357,"open":209,"high":239,"low":224,"close":224,"change":263,"percent_change":210,"volume":1358,"transactions":9,"vwap":224},"2025-07-15",16500,{"date":1360,"open":224,"high":209,"low":224,"close":1105,"change":263,"percent_change":210,"volume":1361,"transactions":9,"vwap":1105},"2025-07-14",4200,{"date":1363,"open":209,"high":239,"low":1109,"close":209,"change":111,"percent_change":225,"volume":1131,"transactions":9,"vwap":209},"2025-07-11",{"date":1365,"open":209,"high":239,"low":224,"close":239,"change":111,"percent_change":225,"volume":1366,"transactions":9,"vwap":239},"2025-07-10",15300,{"date":1368,"open":239,"high":207,"low":224,"close":207,"change":21,"percent_change":22,"volume":1369,"transactions":9,"vwap":207},"2025-07-09",10600,{"date":1371,"open":209,"high":239,"low":1105,"close":239,"change":21,"percent_change":22,"volume":1372,"transactions":9,"vwap":239},"2025-07-08",15700,{"date":1374,"open":224,"high":209,"low":1109,"close":209,"change":275,"percent_change":276,"volume":1375,"transactions":9,"vwap":209},"2025-07-07",23500,{"date":1377,"open":1109,"high":209,"low":208,"close":1109,"change":275,"percent_change":276,"volume":1378,"transactions":9,"vwap":1109},"2025-07-03",29100,{"date":1380,"open":209,"high":209,"low":18,"close":18,"change":193,"percent_change":193,"volume":1381,"transactions":9,"vwap":18},"2025-07-02",996200,{"date":1383,"open":1353,"high":224,"low":18,"close":18,"change":111,"percent_change":225,"volume":1384,"transactions":9,"vwap":18},"2025-07-01",25900,{"date":1386,"open":1109,"high":224,"low":18,"close":208,"change":21,"percent_change":22,"volume":1387,"transactions":9,"vwap":208},"2025-06-30",10700,{"date":1389,"open":1317,"high":1317,"low":17,"close":18,"change":814,"percent_change":1390,"volume":1391,"transactions":9,"vwap":18},"2025-06-27",-0.39,12900,{"date":1393,"open":231,"high":303,"low":238,"close":303,"change":217,"percent_change":218,"volume":1394,"transactions":9,"vwap":303},"2025-06-26",16400,{"date":1396,"open":231,"high":231,"low":1397,"close":238,"change":1398,"percent_change":193,"volume":1399,"transactions":9,"vwap":238},"2025-06-25",25.282,0.001,5800,{"date":1401,"open":238,"high":238,"low":1402,"close":1249,"change":575,"percent_change":106,"volume":1403,"transactions":9,"vwap":1249},"2025-06-24",25.283,6300,{"date":1405,"open":207,"high":207,"low":239,"close":256,"change":257,"percent_change":106,"volume":1406,"transactions":9,"vwap":256},"2025-06-23",9500,{"date":1408,"open":231,"high":231,"low":209,"close":209,"change":193,"percent_change":193,"volume":1409,"transactions":9,"vwap":209},"2025-06-20",11000,{"date":1411,"open":209,"high":209,"low":224,"close":209,"change":21,"percent_change":22,"volume":1412,"transactions":9,"vwap":209},"2025-06-18",7500,{"date":1414,"open":224,"high":209,"low":1109,"close":224,"change":21,"percent_change":22,"volume":1415,"transactions":9,"vwap":224},"2025-06-17",16600,{"date":1417,"open":1109,"high":224,"low":1109,"close":1109,"change":257,"percent_change":106,"volume":1418,"transactions":9,"vwap":1109},"2025-06-16",1600,{"date":1420,"open":224,"high":224,"low":18,"close":1317,"change":615,"percent_change":581,"volume":1421,"transactions":9,"vwap":1317},"2025-06-13",79300,{"date":1423,"open":208,"high":224,"low":208,"close":1109,"change":1424,"percent_change":520,"volume":1425,"transactions":9,"vwap":1109},"2025-06-12",0.027,7100,{"date":1427,"open":208,"high":208,"low":17,"close":1428,"change":882,"percent_change":21,"volume":1429,"transactions":9,"vwap":1428},"2025-06-11",25.213,6800,{"date":1431,"open":17,"high":208,"low":17,"close":17,"change":193,"percent_change":193,"volume":1432,"transactions":9,"vwap":17},"2025-06-10",53300,{"date":1434,"open":192,"high":18,"low":20,"close":17,"change":257,"percent_change":106,"volume":1435,"transactions":9,"vwap":17},"2025-06-09",14900,{"date":1437,"open":20,"high":20,"low":19,"close":1438,"change":615,"percent_change":581,"volume":1302,"transactions":9,"vwap":1438},"2025-06-06",25.195,{"date":1440,"open":18,"high":18,"low":17,"close":17,"change":263,"percent_change":210,"volume":1441,"transactions":9,"vwap":17},"2025-06-05",8100,{"date":1443,"open":17,"high":18,"low":17,"close":1444,"change":427,"percent_change":428,"volume":1445,"transactions":9,"vwap":1444},"2025-06-04",25.215,4300,{"date":1447,"open":20,"high":17,"low":19,"close":19,"change":111,"percent_change":225,"volume":1448,"transactions":9,"vwap":19},"2025-06-03",13700,{"date":1450,"open":17,"high":17,"low":19,"close":20,"change":21,"percent_change":22,"volume":1451,"transactions":9,"vwap":20},"2025-06-02",17200,{"date":1453,"open":185,"high":19,"low":185,"close":19,"change":581,"percent_change":1454,"volume":1455,"transactions":9,"vwap":19},"2025-05-30",-0.24,7400,{"date":1457,"open":1458,"high":207,"low":1109,"close":224,"change":193,"percent_change":193,"volume":1459,"transactions":9,"vwap":224},"2025-05-29",25.261,39000,{"date":1461,"open":209,"high":239,"low":1109,"close":224,"change":263,"percent_change":210,"volume":1462,"transactions":9,"vwap":224},"2025-05-28",2000,{"date":1464,"open":209,"high":239,"low":224,"close":1105,"change":385,"percent_change":275,"volume":1465,"transactions":9,"vwap":1105},"2025-05-27",9400,{"date":1467,"open":1109,"high":209,"low":208,"close":224,"change":275,"percent_change":276,"volume":1468,"transactions":9,"vwap":224},"2025-05-23",41800,{"date":1470,"open":1471,"high":1471,"low":1472,"close":208,"change":21,"percent_change":22,"volume":1473,"transactions":9,"vwap":208},"2025-05-22",25.233,25.227,1300,{"date":1475,"open":224,"high":209,"low":18,"close":18,"change":232,"percent_change":177,"volume":1476,"transactions":9,"vwap":18},"2025-05-21",47400,{"date":1478,"open":1109,"high":224,"low":1109,"close":224,"change":21,"percent_change":22,"volume":1479,"transactions":9,"vwap":224},"2025-05-20",2800,{"date":1481,"open":1109,"high":224,"low":208,"close":1109,"change":21,"percent_change":22,"volume":1219,"transactions":9,"vwap":1109},"2025-05-19",{"date":1483,"open":208,"high":224,"low":208,"close":208,"change":193,"percent_change":193,"volume":1484,"transactions":9,"vwap":208},"2025-05-16",31000,{"date":1486,"open":17,"high":1109,"low":17,"close":208,"change":217,"percent_change":218,"volume":1487,"transactions":9,"vwap":208},"2025-05-15",50300,{"date":1489,"open":17,"high":18,"low":20,"close":20,"change":193,"percent_change":193,"volume":1250,"transactions":9,"vwap":20},"2025-05-14",{"date":1491,"open":18,"high":208,"low":20,"close":20,"change":385,"percent_change":275,"volume":1492,"transactions":9,"vwap":20},"2025-05-13",81800,{"date":1494,"open":18,"high":18,"low":185,"close":1438,"change":813,"percent_change":814,"volume":1495,"transactions":9,"vwap":1438},"2025-05-12",1509600,{"date":1497,"open":18,"high":18,"low":19,"close":18,"change":275,"percent_change":276,"volume":1498,"transactions":9,"vwap":18},"2025-05-09",32200,{"date":1500,"open":208,"high":208,"low":20,"close":20,"change":615,"percent_change":581,"volume":1501,"transactions":9,"vwap":20},"2025-05-08",8700,{"date":1503,"open":1504,"high":18,"low":20,"close":1444,"change":257,"percent_change":106,"volume":1505,"transactions":9,"vwap":1444},"2025-05-07",25.211,40700,{"date":1507,"open":1508,"high":20,"low":1508,"close":20,"change":193,"percent_change":193,"volume":1509,"transactions":9,"vwap":20},"2025-05-06",25.186,11900,{"date":1511,"open":19,"high":20,"low":19,"close":20,"change":21,"percent_change":22,"volume":1512,"transactions":9,"vwap":20},"2025-05-05",487600,{"date":1514,"open":18,"high":18,"low":185,"close":19,"change":193,"percent_change":193,"volume":1515,"transactions":9,"vwap":19},"2025-05-02",1703100,{"date":1517,"open":17,"high":18,"low":19,"close":19,"change":21,"percent_change":22,"volume":1518,"transactions":9,"vwap":19},"2025-05-01",21900,{"date":1520,"open":185,"high":185,"low":185,"close":185,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":185},"2025-04-30",-0.11,-0.43,3800,{"date":1525,"open":207,"high":231,"low":207,"close":238,"change":275,"percent_change":276,"volume":1526,"transactions":9,"vwap":238},"2025-04-29",4800,{"date":1528,"open":1529,"high":1298,"low":1529,"close":239,"change":21,"percent_change":22,"volume":1530,"transactions":9,"vwap":239},"2025-04-28",25.267,6400,{"date":1532,"open":1458,"high":239,"low":224,"close":209,"change":111,"percent_change":225,"volume":1128,"transactions":9,"vwap":209},"2025-04-25",{"date":1534,"open":1535,"high":207,"low":208,"close":239,"change":275,"percent_change":276,"volume":1536,"transactions":9,"vwap":239},"2025-04-24",25.239,16900,{"date":1538,"open":1109,"high":1539,"low":1109,"close":224,"change":21,"percent_change":22,"volume":1540,"transactions":9,"vwap":224},"2025-04-23",25.252,600,{"date":178,"open":208,"high":1109,"low":208,"close":1109,"change":21,"percent_change":22,"volume":1542,"transactions":9,"vwap":1109},2300]