[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGGH":3,"homepage-market-summary":25,"stock-historical-AGGH":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AGGH","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Simplify Aggregate Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":15,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},18.95,18.85,18.995,18.73,18.93,0.02,0.11,1708424.951164,0,26.35,95190.01272847095,2.9,1136,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":146},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,102,107,112,117,122,127,131,136,141],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":18,"price":101,"is_up":34},"Financials","XLF",53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":83},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":83},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":171,"period_low":15,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},21.02,190406,69498100.459543,-5.63,"2025-04-21",[177,180,189,199,210,221,232,243,252,260,269,275,282,290,299,309,317,328,337,347,355,362,369,377,388,398,406,415,423,430,436,445,451,458,465,471,477,483,490,496,503,509,515,521,527,533,539,548,554,560,566,574,582,591,600,608,617,625,634,642,647,651,658,664,669,676,681,686,692,698,705,709,713,719,725,731,738,742,746,749,754,760,765,769,773,779,783,786,789,792,795,798,802,808,812,816,820,825,828,833,838,843,848,855,858,861,865,868,871,875,879,885,890,894,900,905,912,918,923,927,934,938,944,950,954,957,961,964,967,972,975,980,986,992,999,1003,1009,1012,1015,1018,1021,1024,1029,1037,1046,1052,1057,1062,1067,1072,1080,1087,1092,1097,1103,1109,1113,1117,1121,1127,1131,1134,1137,1142,1145,1149,1155,1159,1163,1167,1171,1173,1177,1181,1186,1191,1196,1199,1203,1206,1209,1214,1218,1221,1225,1228,1231,1234,1237,1241,1244,1247,1251,1255,1258,1261,1264,1268,1271,1273,1276,1279,1282,1287,1290,1293,1297,1300,1303,1306,1309,1312,1315,1318,1321,1325,1328,1331,1336,1339,1344,1349,1352,1355,1359,1364,1370,1374,1378,1382,1386,1389,1392,1395,1399,1405,1409,1414,1419,1424,1428,1434,1439,1443,1446,1450,1453,1456,1459,1463,1469,1473,1477,1480,1484,1487,1490,1493,1496,1499,1503,1506,1509,1511,1515,1518,1522,1525,1530,1534,1537,1540,1545,1549,1553,1556,1559,1562,1565,1569,1572,1575,1580,1583,1586,1588,1592,1596,1599,1602,1606,1609,1612,1615,1620,1622,1626,1631,1635,1638,1641,1645,1650,1654,1658,1661,1665,1669,1672,1677,1681,1685,1688,1691,1694,1697,1701,1706,1709,1713,1716,1719,1722,1726,1729,1733,1736,1739,1743,1746,1750,1754,1758,1761,1764,1768,1771,1775,1779,1783,1786,1791,1794,1798,1801,1804,1808,1812,1816,1820,1824,1827,1830,1833,1836,1840,1843,1846,1849,1851,1855,1858,1861,1865,1868],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},1067,18.9688,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",19.04,18.8602,0.07,0.37,329897.461441,939,18.9157,{"date":190,"open":12,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",19.0541,18.852,18.86,-0.17,-0.89,1942514.3339,1278,18.9014,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",18.99,19.0999,18.934,19.03,-0.07,-0.37,118045.3205,623,18.9826,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",19.09,19.14,19.01,19.1,-0.09,-0.47,121872.529305,860,19.0543,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",19.32,19.34,19.185,19.19,-0.125,-0.65,150678.9962,989,19.2511,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",19.47,19.498,19.262,19.315,-0.205,-1.05,225702.0917,854,19.3321,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":17,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",19.46,19.54,19.52,0.1,148280.92254,545,19.5091,{"date":253,"open":247,"high":247,"low":254,"close":255,"change":67,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",19.49,19.5,0.26,113954.573269,521,19.5023,{"date":261,"open":262,"high":254,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",19.43,19.45,-0.05,-0.26,591243.8378,429,19.4409,{"date":270,"open":271,"high":246,"low":255,"close":255,"change":20,"percent_change":20,"volume":272,"transactions":273,"vwap":274},"2026-09-17",19.5277,125355.3847,552,19.5143,{"date":276,"open":262,"high":277,"low":278,"close":255,"change":20,"percent_change":20,"volume":279,"transactions":280,"vwap":281},"2026-09-16",19.525,19.4007,163251.80082,674,19.4506,{"date":283,"open":284,"high":255,"low":285,"close":255,"change":286,"percent_change":41,"volume":287,"transactions":288,"vwap":289},"2026-09-15",19.44,19.3801,0.06,110479.1267,478,19.4308,{"date":291,"open":292,"high":293,"low":223,"close":284,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",19.39,19.51,-0.015,-0.08,108034.908763,585,19.4566,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":264,"volume":306,"transactions":307,"vwap":308},"2026-09-11",19.53,19.5599,19.38,19.455,-0.01,109211.5886,590,19.4833,{"date":310,"open":255,"high":301,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",19.465,-0.165,-0.84,111405.287124,743,19.496,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",19.66,19.71,19.6,19.63,-0.02,-0.1,323414.4539,867,19.6194,{"date":329,"open":330,"high":320,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",19.65,19.5701,0.09,0.46,106650.761956,405,19.667,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":82,"volume":344,"transactions":345,"vwap":346},"2026-09-04",19.67,19.74,19.33,19.56,-0.16,3963437.215,10883,19.6299,{"date":348,"open":349,"high":349,"low":320,"close":350,"change":160,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",19.78,19.72,0.15,128321.3102,555,19.7322,{"date":356,"open":357,"high":320,"low":319,"close":358,"change":160,"percent_change":351,"volume":359,"transactions":360,"vwap":361},"2026-09-02",19.7,19.69,173355.13547,434,19.6743,{"date":363,"open":358,"high":364,"low":330,"close":319,"change":365,"percent_change":134,"volume":366,"transactions":367,"vwap":368},"2026-09-01",19.725,-0.11,115790.392264,486,19.6777,{"date":370,"open":349,"high":349,"low":371,"close":372,"change":373,"percent_change":67,"volume":374,"transactions":375,"vwap":376},"2026-08-31",19.68,19.77,0.01,210321.63645,715,19.7112,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",19.84,19.85,19.7346,19.76,-0.085,-0.43,356965.687,658,19.7547,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",19.87,19.8,19.845,-0.035,-0.18,295821.91596,539,19.8435,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":324,"percent_change":403,"volume":404,"transactions":353,"vwap":405},"2026-08-26",19.86,19.88,19.81,-0.5,105335.165393,19.8344,{"date":407,"open":408,"high":409,"low":400,"close":410,"change":184,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",19.91,20.01,19.98,0.35,100185.8225,482,19.9639,{"date":416,"open":390,"high":417,"low":418,"close":408,"change":286,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",19.925,19.855,0.3,90185.821906,374,19.8973,{"date":424,"open":425,"high":425,"low":426,"close":380,"change":20,"percent_change":20,"volume":427,"transactions":428,"vwap":429},"2026-08-21",19.9,19.83,261097.664098,380,19.8432,{"date":431,"open":391,"high":408,"low":432,"close":380,"change":433,"percent_change":89,"volume":434,"transactions":273,"vwap":435},"2026-08-20",19.7744,-0.14,131128.6748,19.8732,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":18,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",19.93,19.99,19.9103,0.55,237429.2005,856,19.9494,{"date":446,"open":447,"high":401,"low":447,"close":401,"change":286,"percent_change":419,"volume":448,"transactions":449,"vwap":450},"2026-08-18",19.82,196709.20735,638,19.8588,{"date":452,"open":453,"high":453,"low":447,"close":447,"change":205,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",19.89,-0.35,75441.297767,437,19.8531,{"date":459,"open":408,"high":460,"low":418,"close":453,"change":461,"percent_change":90,"volume":462,"transactions":463,"vwap":464},"2026-08-14",19.92,-0.04,162220.5173,574,19.8782,{"date":466,"open":408,"high":467,"low":408,"close":438,"change":184,"percent_change":411,"volume":468,"transactions":469,"vwap":470},"2026-08-13",19.985,109887.437773,428,19.9388,{"date":472,"open":400,"high":453,"low":380,"close":400,"change":473,"percent_change":160,"volume":474,"transactions":475,"vwap":476},"2026-08-12",0.005,69097.349064,353,19.8734,{"date":478,"open":438,"high":438,"low":479,"close":418,"change":473,"percent_change":160,"volume":480,"transactions":481,"vwap":482},"2026-08-11",19.8291,750533.484214,587,19.8352,{"date":484,"open":380,"high":390,"low":447,"close":380,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",-0.075,-0.38,118237.968195,700,19.8398,{"date":491,"open":460,"high":438,"low":390,"close":417,"change":492,"percent_change":493,"volume":494,"transactions":481,"vwap":495},"2026-08-07",0.045,0.23,272616.706654,19.8918,{"date":497,"open":460,"high":460,"low":498,"close":401,"change":264,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-06",19.8401,-0.25,160430.3651,416,19.8631,{"date":504,"open":400,"high":505,"low":400,"close":438,"change":20,"percent_change":20,"volume":506,"transactions":507,"vwap":508},"2026-08-05",19.94,1337881.789586,537,19.9273,{"date":510,"open":447,"high":438,"low":447,"close":438,"change":248,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",0.5,266894.8313,447,19.9186,{"date":516,"open":391,"high":426,"low":517,"close":426,"change":286,"percent_change":419,"volume":518,"transactions":519,"vwap":520},"2026-08-03",19.79,70407.861178,346,19.8162,{"date":522,"open":380,"high":380,"low":350,"close":372,"change":216,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-31",-0.45,134729.866314,686,19.7546,{"date":528,"open":380,"high":400,"low":391,"close":400,"change":48,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-30",0.2,115599.72622,787,19.8236,{"date":534,"open":453,"high":453,"low":391,"close":447,"change":535,"percent_change":115,"volume":536,"transactions":537,"vwap":538},"2026-07-29",-0.065,139502.70806,615,19.8272,{"date":540,"open":401,"high":541,"low":400,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",19.95,19.885,-0.06,-0.3,182704.06152,541,19.889,{"date":549,"open":408,"high":410,"low":408,"close":550,"change":48,"percent_change":529,"volume":551,"transactions":552,"vwap":553},"2026-07-27",19.945,113308.131825,422,19.9499,{"date":555,"open":505,"high":541,"low":542,"close":556,"change":473,"percent_change":160,"volume":557,"transactions":558,"vwap":559},"2026-07-24",19.905,113140.340307,456,19.9216,{"date":561,"open":400,"high":425,"low":402,"close":425,"change":110,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-23",-0.15,166275.459423,712,19.8723,{"date":567,"open":505,"high":568,"low":438,"close":438,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",19.97,-0.055,-0.28,316094.2721,561,19.9514,{"date":575,"open":576,"high":576,"low":568,"close":467,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-21",20,-0.045,-0.22,135086.25075,435,19.9835,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":543,"percent_change":544,"volume":588,"transactions":589,"vwap":590},"2026-07-20",20.08,20.0886,20.0011,20.03,115218.699022,604,20.0275,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":305,"percent_change":264,"volume":597,"transactions":598,"vwap":599},"2026-07-17",20.12,20.14,20.07,20.09,80495.052415,511,20.0982,{"date":601,"open":595,"high":602,"low":603,"close":604,"change":17,"percent_change":248,"volume":605,"transactions":606,"vwap":607},"2026-07-16",20.11,20.0101,20.1,177431.47884,588,20.0582,{"date":609,"open":610,"high":604,"low":611,"close":584,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-15",20.02,20.0074,0.035,0.17,152201.8018,451,20.0793,{"date":618,"open":610,"high":619,"low":620,"close":621,"change":184,"percent_change":411,"volume":622,"transactions":623,"vwap":624},"2026-07-14",20.06,20.0145,20.045,119282.90177,570,20.031,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":383,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-13",20.05,19.96,19.975,-0.42,157376.921773,572,19.9783,{"date":635,"open":602,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-10",20.231,20.030001,20.059999,-0.025,-0.12,197700,{"date":643,"open":644,"high":644,"low":541,"close":645,"change":612,"percent_change":613,"volume":646,"transactions":9,"vwap":645},"2026-07-09",20.19,20.084999,82500,{"date":648,"open":649,"high":649,"low":576,"close":649,"change":639,"percent_change":640,"volume":650,"transactions":9,"vwap":649},"2026-07-08",20.049999,236900,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":217,"volume":657,"transactions":9,"vwap":655},"2026-07-07",20.16,20.063999,20.075001,-0.095,131900,{"date":659,"open":660,"high":661,"low":593,"close":662,"change":305,"percent_change":264,"volume":663,"transactions":9,"vwap":662},"2026-07-06",20.18,20.2,20.17,75100,{"date":665,"open":662,"high":660,"low":593,"close":660,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":660},"2026-07-02",0.068,0.34,1990200,{"date":670,"open":671,"high":671,"low":602,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-01",20.24,20.112,-0.058,-0.29,181400,{"date":677,"open":678,"high":678,"low":679,"close":662,"change":543,"percent_change":544,"volume":680,"transactions":9,"vwap":662},"2026-06-30",20.25,20.152,157900,{"date":682,"open":661,"high":683,"low":661,"close":684,"change":20,"percent_change":20,"volume":685,"transactions":9,"vwap":684},"2026-06-29",20.31,20.23,112700,{"date":687,"open":688,"high":688,"low":689,"close":684,"change":690,"percent_change":323,"volume":691,"transactions":9,"vwap":684},"2026-06-26",20.26,20.201,-0.005,785900,{"date":693,"open":649,"high":678,"low":649,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-25",20.235,-0.105,-0.52,88400,{"date":699,"open":683,"high":700,"low":701,"close":702,"change":18,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-24",20.35,20.27,20.34,0.54,88600,{"date":706,"open":707,"high":701,"low":707,"close":684,"change":48,"percent_change":529,"volume":708,"transactions":9,"vwap":684},"2026-06-23",20.21,96300,{"date":710,"open":644,"high":707,"low":711,"close":644,"change":485,"percent_change":206,"volume":712,"transactions":9,"vwap":644},"2026-06-22",20.15,159600,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":184,"percent_change":411,"volume":718,"transactions":9,"vwap":717},"2026-06-18",20.32,20.241,20.265,75800,{"date":720,"open":678,"high":715,"low":644,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-17",20.195,-0.108,-0.53,246200,{"date":726,"open":727,"high":702,"low":684,"close":728,"change":729,"percent_change":529,"volume":730,"transactions":9,"vwap":728},"2026-06-16",20.29,20.303,0.041,198400,{"date":732,"open":727,"high":733,"low":671,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-15",20.315,20.262,0.027,0.13,110500,{"date":739,"open":740,"high":678,"low":662,"close":694,"change":393,"percent_change":194,"volume":741,"transactions":9,"vwap":694},"2026-06-12",20.22,62800,{"date":743,"open":602,"high":727,"low":602,"close":701,"change":736,"percent_change":744,"volume":745,"transactions":9,"vwap":701},"2026-06-11",0.65,138100,{"date":747,"open":644,"high":644,"low":602,"close":594,"change":323,"percent_change":324,"volume":748,"transactions":9,"vwap":594},"2026-06-10",93800,{"date":750,"open":751,"high":752,"low":751,"close":653,"change":612,"percent_change":613,"volume":753,"transactions":9,"vwap":653},"2026-06-09",20.13,20.179,152200,{"date":755,"open":751,"high":756,"low":602,"close":757,"change":758,"percent_change":184,"volume":759,"transactions":9,"vwap":757},"2026-06-08",20.196,20.125,0.015,87700,{"date":761,"open":653,"high":662,"low":602,"close":602,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":602},"2026-06-05",-0.13,-0.64,164400,{"date":766,"open":688,"high":688,"low":684,"close":671,"change":67,"percent_change":767,"volume":768,"transactions":9,"vwap":671},"2026-06-04",0.25,318300,{"date":770,"open":661,"high":740,"low":594,"close":644,"change":535,"percent_change":771,"volume":772,"transactions":9,"vwap":644},"2026-06-03",-0.32,89600,{"date":774,"open":775,"high":776,"low":684,"close":777,"change":373,"percent_change":67,"volume":778,"transactions":9,"vwap":777},"2026-06-02",20.28,20.308,20.255,131300,{"date":780,"open":662,"high":678,"low":751,"close":781,"change":294,"percent_change":205,"volume":782,"transactions":9,"vwap":781},"2026-06-01",20.245,105900,{"date":784,"open":661,"high":727,"low":661,"close":688,"change":305,"percent_change":264,"volume":785,"transactions":9,"vwap":688},"2026-05-29",88700,{"date":787,"open":740,"high":701,"low":662,"close":701,"change":184,"percent_change":411,"volume":788,"transactions":9,"vwap":701},"2026-05-28",134100,{"date":790,"open":653,"high":684,"low":653,"close":661,"change":373,"percent_change":67,"volume":791,"transactions":9,"vwap":661},"2026-05-27",180300,{"date":793,"open":660,"high":671,"low":711,"close":644,"change":264,"percent_change":499,"volume":794,"transactions":9,"vwap":644},"2026-05-26",101500,{"date":796,"open":671,"high":671,"low":653,"close":671,"change":758,"percent_change":184,"volume":797,"transactions":9,"vwap":671},"2026-05-22",112200,{"date":799,"open":602,"high":800,"low":604,"close":800,"change":612,"percent_change":613,"volume":801,"transactions":9,"vwap":800},"2026-05-21",20.225,196100,{"date":803,"open":804,"high":740,"low":804,"close":644,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":644},"2026-05-20",20.040001,0.135,0.67,151300,{"date":809,"open":649,"high":655,"low":576,"close":810,"change":656,"percent_change":217,"volume":811,"transactions":9,"vwap":810},"2026-05-19",20.055,121100,{"date":813,"open":653,"high":662,"low":814,"close":711,"change":20,"percent_change":20,"volume":815,"transactions":9,"vwap":711},"2026-05-18",20.105,135700,{"date":817,"open":671,"high":671,"low":751,"close":711,"change":343,"percent_change":818,"volume":819,"transactions":9,"vwap":711},"2026-05-15",-0.79,187600,{"date":821,"open":700,"high":822,"low":823,"close":683,"change":17,"percent_change":248,"volume":824,"transactions":9,"vwap":683},"2026-05-14",20.4,20.3,176000,{"date":826,"open":688,"high":683,"low":781,"close":727,"change":473,"percent_change":17,"volume":827,"transactions":9,"vwap":727},"2026-05-13",294900,{"date":829,"open":823,"high":823,"low":717,"close":830,"change":569,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-12",20.285,-0.27,159800,{"date":834,"open":835,"high":835,"low":836,"close":702,"change":543,"percent_change":674,"volume":837,"transactions":9,"vwap":702},"2026-05-11",20.49,20.33,122200,{"date":839,"open":840,"high":841,"low":840,"close":822,"change":373,"percent_change":67,"volume":842,"transactions":9,"vwap":822},"2026-05-08",20.37,20.441,301100,{"date":844,"open":822,"high":845,"low":715,"close":846,"change":323,"percent_change":324,"volume":847,"transactions":9,"vwap":846},"2026-05-07",20.43,20.39,539400,{"date":849,"open":850,"high":851,"low":700,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-06",20.38,20.41,0.12,0.59,95100,{"date":856,"open":740,"high":823,"low":740,"close":727,"change":48,"percent_change":529,"volume":857,"transactions":9,"vwap":727},"2026-05-05",79500,{"date":859,"open":740,"high":727,"low":661,"close":678,"change":264,"percent_change":499,"volume":860,"transactions":9,"vwap":678},"2026-05-04",156200,{"date":862,"open":701,"high":863,"low":701,"close":823,"change":160,"percent_change":351,"volume":864,"transactions":9,"vwap":823},"2026-05-01",20.368,136200,{"date":866,"open":727,"high":683,"low":688,"close":701,"change":286,"percent_change":419,"volume":867,"transactions":9,"vwap":701},"2026-04-30",107500,{"date":869,"open":836,"high":846,"low":707,"close":707,"change":762,"percent_change":763,"volume":870,"transactions":9,"vwap":707},"2026-04-29",220100,{"date":872,"open":700,"high":873,"low":671,"close":702,"change":305,"percent_change":264,"volume":874,"transactions":9,"vwap":702},"2026-04-28",20.36,120600,{"date":876,"open":822,"high":822,"low":702,"close":700,"change":562,"percent_change":877,"volume":878,"transactions":9,"vwap":700},"2026-04-27",-0.73,108700,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":373,"percent_change":67,"volume":884,"transactions":9,"vwap":883},"2026-04-24",20.44,20.525,20.5,1854700,{"date":886,"open":883,"high":887,"low":888,"close":835,"change":305,"percent_change":264,"volume":889,"transactions":9,"vwap":835},"2026-04-23",20.546,20.445,70400,{"date":891,"open":892,"high":892,"low":883,"close":883,"change":758,"percent_change":184,"volume":893,"transactions":9,"vwap":883},"2026-04-22",20.56,140200,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":485,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-21",20.55,20.485,-0.36,133200,{"date":901,"open":896,"high":902,"low":903,"close":892,"change":639,"percent_change":640,"volume":904,"transactions":9,"vwap":892},"2026-04-20",20.575,20.533,149700,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":332,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-17",20.51,20.6,20.585,0.44,86700,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":20,"percent_change":20,"volume":917,"transactions":9,"vwap":916},"2026-04-16",20.46,20.52,20.495,125700,{"date":919,"open":920,"high":920,"low":897,"close":916,"change":656,"percent_change":921,"volume":922,"transactions":9,"vwap":916},"2026-04-15",20.57,-0.46,124000,{"date":924,"open":835,"high":925,"low":835,"close":925,"change":926,"percent_change":703,"volume":807,"transactions":9,"vwap":925},"2026-04-14",20.59,0.111,{"date":928,"open":845,"high":929,"low":930,"close":931,"change":932,"percent_change":613,"volume":933,"transactions":9,"vwap":931},"2026-04-13",20.48,20.42,20.479,0.034,87500,{"date":935,"open":929,"high":929,"low":936,"close":888,"change":294,"percent_change":205,"volume":937,"transactions":9,"vwap":888},"2026-04-10",20.422,102100,{"date":939,"open":940,"high":941,"low":930,"close":914,"change":942,"percent_change":48,"volume":943,"transactions":9,"vwap":914},"2026-04-09",20.45,20.505,0.008,95300,{"date":945,"open":940,"high":916,"low":881,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-08",20.452,0.032,0.16,109600,{"date":951,"open":822,"high":930,"low":823,"close":930,"change":286,"percent_change":952,"volume":953,"transactions":9,"vwap":930},"2026-04-07",0.29,159200,{"date":955,"open":822,"high":822,"low":702,"close":873,"change":461,"percent_change":90,"volume":956,"transactions":9,"vwap":873},"2026-04-06",176700,{"date":958,"open":959,"high":930,"low":683,"close":822,"change":286,"percent_change":952,"volume":960,"transactions":9,"vwap":822},"2026-04-02",20.335,105700,{"date":962,"open":700,"high":822,"low":702,"close":702,"change":305,"percent_change":264,"volume":963,"transactions":9,"vwap":702},"2026-04-01",195400,{"date":965,"open":851,"high":851,"low":823,"close":700,"change":612,"percent_change":613,"volume":966,"transactions":9,"vwap":700},"2026-03-31",216800,{"date":968,"open":707,"high":836,"low":707,"close":733,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":733},"2026-03-30",0.125,0.62,138700,{"date":973,"open":594,"high":661,"low":602,"close":644,"change":17,"percent_change":248,"volume":974,"transactions":9,"vwap":644},"2026-03-27",183400,{"date":976,"open":727,"high":727,"low":653,"close":662,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":662},"2026-03-26",-0.24,-1.18,104000,{"date":981,"open":846,"high":982,"low":850,"close":851,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":851},"2026-03-25",20.47,0.065,0.32,2198300,{"date":987,"open":840,"high":988,"low":823,"close":989,"change":295,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-24",20.395,20.345,-0.39,166400,{"date":993,"open":836,"high":994,"low":836,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-23",20.455,20.425,0.105,0.52,148300,{"date":1000,"open":982,"high":982,"low":715,"close":715,"change":1001,"percent_change":1002,"volume":697,"transactions":9,"vwap":715},"2026-03-20",-0.195,-0.95,{"date":1004,"open":940,"high":1005,"low":940,"close":1006,"change":1007,"percent_change":852,"volume":1008,"transactions":9,"vwap":1006},"2026-03-19",20.54,20.515,0.025,57500,{"date":1010,"open":896,"high":920,"low":982,"close":835,"change":295,"percent_change":990,"volume":1011,"transactions":9,"vwap":835},"2026-03-18",73400,{"date":1013,"open":896,"high":925,"low":1014,"close":920,"change":48,"percent_change":33,"volume":685,"transactions":9,"vwap":920},"2026-03-17",20.53,{"date":1016,"open":920,"high":920,"low":982,"close":1014,"change":184,"percent_change":667,"volume":1017,"transactions":9,"vwap":1014},"2026-03-16",78700,{"date":1019,"open":896,"high":892,"low":881,"close":914,"change":323,"percent_change":324,"volume":1020,"transactions":9,"vwap":914},"2026-03-13",118200,{"date":1022,"open":1005,"high":1005,"low":914,"close":929,"change":264,"percent_change":977,"volume":1023,"transactions":9,"vwap":929},"2026-03-12",107600,{"date":1025,"open":920,"high":1026,"low":882,"close":1014,"change":1027,"percent_change":523,"volume":1028,"transactions":9,"vwap":1014},"2026-03-11",20.611,-0.092,116000,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-10",20.73,20.62,20.622,-0.113,-0.54,148600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-09",20.63,20.74,20.591,20.735,0.093,0.45,121400,{"date":1047,"open":908,"high":1048,"low":908,"close":1049,"change":1050,"percent_change":216,"volume":1051,"transactions":9,"vwap":1049},"2026-03-06",20.71,20.642,-0.018,126900,{"date":1053,"open":1048,"high":1048,"low":1054,"close":1055,"change":543,"percent_change":674,"volume":1056,"transactions":9,"vwap":1055},"2026-03-05",20.635,20.66,122000,{"date":1058,"open":1059,"high":1059,"low":1048,"close":1060,"change":639,"percent_change":640,"volume":1061,"transactions":9,"vwap":1060},"2026-03-04",20.79,20.72,132600,{"date":1063,"open":1048,"high":1064,"low":1055,"close":1065,"change":294,"percent_change":205,"volume":1066,"transactions":9,"vwap":1065},"2026-03-03",20.76,20.745,131600,{"date":1068,"open":1069,"high":1069,"low":1042,"close":1064,"change":640,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1064},"2026-03-02",20.85,-0.57,120700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":67,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-02-27",20.89,20.92,20.84,20.88,0.24,136000,{"date":1081,"open":1082,"high":1083,"low":1031,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-02-26",20.8,20.83,0.08,0.39,134300,{"date":1088,"open":1089,"high":1059,"low":1090,"close":1090,"change":577,"percent_change":578,"volume":1091,"transactions":9,"vwap":1090},"2026-02-25",20.77,20.75,85800,{"date":1093,"open":1059,"high":1076,"low":1094,"close":1095,"change":312,"percent_change":818,"volume":1096,"transactions":9,"vwap":1095},"2026-02-24",20.771,20.795,193300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":67,"percent_change":1078,"volume":1102,"transactions":9,"vwap":1100},"2026-02-23",20.91,20.96,20.905,151700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1099,"change":20,"percent_change":20,"volume":1108,"transactions":9,"vwap":1099},"2026-02-20",20.9,20.943,20.86,247600,{"date":1110,"open":1111,"high":1099,"low":1069,"close":1099,"change":373,"percent_change":67,"volume":1112,"transactions":9,"vwap":1099},"2026-02-19",20.876,118100,{"date":1114,"open":1099,"high":1099,"low":1115,"close":1105,"change":690,"percent_change":323,"volume":1116,"transactions":9,"vwap":1105},"2026-02-18",20.821,204800,{"date":1118,"open":1105,"high":1119,"low":1077,"close":1101,"change":305,"percent_change":264,"volume":1120,"transactions":9,"vwap":1101},"2026-02-17",20.93,81800,{"date":1122,"open":1075,"high":1123,"low":1074,"close":1124,"change":1125,"percent_change":256,"volume":1126,"transactions":9,"vwap":1124},"2026-02-13",20.94,20.915,0.055,121800,{"date":1128,"open":1083,"high":1074,"low":1082,"close":1107,"change":160,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1107},"2026-02-12",0.14,157600,{"date":1132,"open":1089,"high":47,"low":1040,"close":1083,"change":305,"percent_change":264,"volume":1133,"transactions":9,"vwap":1083},"2026-02-11",258200,{"date":1135,"open":1059,"high":1107,"low":1059,"close":1076,"change":286,"percent_change":952,"volume":1136,"transactions":9,"vwap":1076},"2026-02-10",163000,{"date":1138,"open":1082,"high":1139,"low":1031,"close":1140,"change":373,"percent_change":67,"volume":1141,"transactions":9,"vwap":1140},"2026-02-09",20.809,20.78,307700,{"date":1143,"open":1090,"high":1140,"low":1031,"close":1089,"change":160,"percent_change":1129,"volume":1144,"transactions":9,"vwap":1089},"2026-02-06",74900,{"date":1146,"open":1048,"high":1140,"low":1147,"close":1040,"change":248,"percent_change":1148,"volume":1023,"transactions":9,"vwap":1040},"2026-02-05",20.67,0.48,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":323,"percent_change":324,"volume":1154,"transactions":9,"vwap":1153},"2026-02-04",20.61,20.68,20.64,140000,{"date":1156,"open":1157,"high":1157,"low":1039,"close":1055,"change":373,"percent_change":67,"volume":1158,"transactions":9,"vwap":1055},"2026-02-03",20.69,99500,{"date":1160,"open":1031,"high":1090,"low":1039,"close":1161,"change":543,"percent_change":674,"volume":1162,"transactions":9,"vwap":1161},"2026-02-02",20.65,845100,{"date":1164,"open":1165,"high":1031,"low":1055,"close":1048,"change":160,"percent_change":351,"volume":1166,"transactions":9,"vwap":1048},"2026-01-30",20.7,93400,{"date":1168,"open":1153,"high":1048,"low":1153,"close":1152,"change":205,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1152},"2026-01-29",-0.34,68100,{"date":1172,"open":1157,"high":1090,"low":1033,"close":1090,"change":184,"percent_change":667,"volume":748,"transactions":9,"vwap":1090},"2026-01-28",{"date":1174,"open":1040,"high":1040,"low":1152,"close":1152,"change":343,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1152},"2026-01-27",-0.77,80900,{"date":1178,"open":1082,"high":1179,"low":1082,"close":1076,"change":17,"percent_change":248,"volume":1180,"transactions":9,"vwap":1076},"2026-01-26",20.855,81600,{"date":1182,"open":1140,"high":1107,"low":1064,"close":1183,"change":1184,"percent_change":984,"volume":1185,"transactions":9,"vwap":1183},"2026-01-23",20.82,0.067,64000,{"date":1187,"open":1040,"high":1140,"low":1031,"close":1188,"change":1189,"percent_change":543,"volume":1190,"transactions":9,"vwap":1188},"2026-01-22",20.753,-0.012,106100,{"date":1192,"open":1090,"high":1193,"low":1147,"close":1194,"change":612,"percent_change":613,"volume":1195,"transactions":9,"vwap":1194},"2026-01-21",20.775,20.765,329000,{"date":1197,"open":1140,"high":1140,"low":1198,"close":1031,"change":323,"percent_change":324,"volume":685,"transactions":9,"vwap":1031},"2026-01-20",20.665,{"date":1200,"open":1074,"high":1074,"low":1090,"close":1090,"change":324,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1090},"2026-01-16",-0.48,350200,{"date":1204,"open":1077,"high":1077,"low":1076,"close":1069,"change":110,"percent_change":433,"volume":1205,"transactions":9,"vwap":1069},"2026-01-15",1313000,{"date":1207,"open":1077,"high":1105,"low":1183,"close":1077,"change":373,"percent_change":67,"volume":1208,"transactions":9,"vwap":1077},"2026-01-14",103100,{"date":1210,"open":1140,"high":1211,"low":1140,"close":1212,"change":48,"percent_change":33,"volume":1213,"transactions":9,"vwap":1212},"2026-01-13",20.875,20.87,154000,{"date":1215,"open":1216,"high":1083,"low":1140,"close":1083,"change":20,"percent_change":20,"volume":1217,"transactions":9,"vwap":1083},"2026-01-12",20.81,108400,{"date":1219,"open":1082,"high":1083,"low":1064,"close":1083,"change":67,"percent_change":1078,"volume":1220,"transactions":9,"vwap":1083},"2026-01-09",455000,{"date":1222,"open":1216,"high":1216,"low":1223,"close":1140,"change":110,"percent_change":433,"volume":1224,"transactions":9,"vwap":1140},"2026-01-08",20.767,128500,{"date":1226,"open":1216,"high":1076,"low":1059,"close":1216,"change":160,"percent_change":1129,"volume":1227,"transactions":9,"vwap":1216},"2026-01-07",122300,{"date":1229,"open":1140,"high":1140,"low":1060,"close":1140,"change":20,"percent_change":20,"volume":1230,"transactions":9,"vwap":1140},"2026-01-06",118900,{"date":1232,"open":1212,"high":1212,"low":1090,"close":1140,"change":184,"percent_change":667,"volume":1233,"transactions":9,"vwap":1140},"2026-01-05",162500,{"date":1235,"open":1040,"high":1064,"low":1165,"close":1048,"change":373,"percent_change":67,"volume":1236,"transactions":9,"vwap":1048},"2026-01-02",113000,{"date":1238,"open":1083,"high":1083,"low":1165,"close":1165,"change":433,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1165},"2025-12-31",-0.67,104700,{"date":1242,"open":1216,"high":1076,"low":1089,"close":1076,"change":305,"percent_change":264,"volume":1243,"transactions":9,"vwap":1076},"2025-12-30",166100,{"date":1245,"open":1183,"high":1069,"low":1223,"close":1069,"change":48,"percent_change":33,"volume":1246,"transactions":9,"vwap":1069},"2025-12-29",1702700,{"date":1248,"open":1216,"high":1249,"low":1090,"close":1216,"change":373,"percent_change":67,"volume":1250,"transactions":9,"vwap":1216},"2025-12-26",20.825,47500,{"date":1252,"open":1140,"high":1082,"low":1253,"close":1082,"change":286,"percent_change":952,"volume":1254,"transactions":9,"vwap":1082},"2025-12-24",20.712,55500,{"date":1256,"open":1165,"high":1064,"low":1257,"close":1040,"change":324,"percent_change":1201,"volume":837,"transactions":9,"vwap":1040},"2025-12-23",20.632,{"date":1259,"open":1069,"high":1069,"low":1140,"close":1076,"change":305,"percent_change":264,"volume":1260,"transactions":9,"vwap":1076},"2025-12-22",175000,{"date":1262,"open":1105,"high":1105,"low":1216,"close":1069,"change":393,"percent_change":194,"volume":1263,"transactions":9,"vwap":1069},"2025-12-19",180200,{"date":1265,"open":1074,"high":1119,"low":1107,"close":1266,"change":1125,"percent_change":256,"volume":1267,"transactions":9,"vwap":1266},"2025-12-18",20.885,69600,{"date":1269,"open":1059,"high":1083,"low":1090,"close":1083,"change":17,"percent_change":248,"volume":1270,"transactions":9,"vwap":1083},"2025-12-17",208400,{"date":1272,"open":1090,"high":1183,"low":1090,"close":1216,"change":48,"percent_change":33,"volume":837,"transactions":9,"vwap":1216},"2025-12-16",{"date":1274,"open":1083,"high":1083,"low":1048,"close":1089,"change":48,"percent_change":33,"volume":1275,"transactions":9,"vwap":1089},"2025-12-15",77900,{"date":1277,"open":1055,"high":1040,"low":1055,"close":1031,"change":323,"percent_change":324,"volume":1278,"transactions":9,"vwap":1031},"2025-12-12",124800,{"date":1280,"open":1059,"high":1212,"low":1090,"close":1090,"change":216,"percent_change":384,"volume":1281,"transactions":9,"vwap":1090},"2025-12-11",117500,{"date":1283,"open":1090,"high":1076,"low":1284,"close":1076,"change":18,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1076},"2025-12-10",20.719,0.53,131200,{"date":1288,"open":1031,"high":1089,"low":1157,"close":1031,"change":110,"percent_change":433,"volume":1289,"transactions":9,"vwap":1031},"2025-12-09",126200,{"date":1291,"open":1140,"high":1140,"low":1055,"close":1064,"change":323,"percent_change":324,"volume":1292,"transactions":9,"vwap":1064},"2025-12-08",75600,{"date":1294,"open":1048,"high":1295,"low":1048,"close":1140,"change":17,"percent_change":248,"volume":1296,"transactions":9,"vwap":1140},"2025-12-05",20.805,50500,{"date":1298,"open":1090,"high":1299,"low":1090,"close":1064,"change":543,"percent_change":674,"volume":943,"transactions":9,"vwap":1064},"2025-12-04",20.815,{"date":1301,"open":1076,"high":1077,"low":1216,"close":1183,"change":305,"percent_change":264,"volume":1302,"transactions":9,"vwap":1183},"2025-12-03",137200,{"date":1304,"open":1089,"high":1212,"low":1089,"close":1083,"change":286,"percent_change":952,"volume":1305,"transactions":9,"vwap":1083},"2025-12-02",86000,{"date":1307,"open":1031,"high":1082,"low":1031,"close":1089,"change":216,"percent_change":384,"volume":1308,"transactions":9,"vwap":1089},"2025-12-01",135000,{"date":1310,"open":1077,"high":1075,"low":1076,"close":1107,"change":17,"percent_change":248,"volume":1311,"transactions":9,"vwap":1107},"2025-11-28",43100,{"date":1313,"open":1107,"high":1105,"low":1115,"close":1076,"change":373,"percent_change":67,"volume":1314,"transactions":9,"vwap":1076},"2025-11-26",58800,{"date":1316,"open":1212,"high":1266,"low":1083,"close":1083,"change":305,"percent_change":264,"volume":1317,"transactions":9,"vwap":1083},"2025-11-25",100100,{"date":1319,"open":1077,"high":1077,"low":1165,"close":1076,"change":67,"percent_change":1078,"volume":1320,"transactions":9,"vwap":1076},"2025-11-24",91300,{"date":1322,"open":1083,"high":1083,"low":1323,"close":1059,"change":543,"percent_change":674,"volume":1324,"transactions":9,"vwap":1059},"2025-11-21",20.701,1540600,{"date":1326,"open":1183,"high":1105,"low":1216,"close":1069,"change":1125,"percent_change":256,"volume":1327,"transactions":9,"vwap":1069},"2025-11-20",275800,{"date":1329,"open":1090,"high":1212,"low":1090,"close":1095,"change":639,"percent_change":640,"volume":1330,"transactions":9,"vwap":1095},"2025-11-19",86200,{"date":1332,"open":1059,"high":1083,"low":1333,"close":1183,"change":492,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1183},"2025-11-18",20.768,0.22,85200,{"date":1337,"open":1082,"high":1216,"low":1090,"close":1193,"change":1007,"percent_change":852,"volume":1338,"transactions":9,"vwap":1193},"2025-11-17",60900,{"date":1340,"open":1059,"high":1341,"low":1342,"close":1090,"change":110,"percent_change":433,"volume":1343,"transactions":9,"vwap":1090},"2025-11-14",20.883,20.732,30500,{"date":1345,"open":1082,"high":1346,"low":1347,"close":1140,"change":205,"percent_change":1169,"volume":1348,"transactions":9,"vwap":1140},"2025-11-13",20.841,20.778,42300,{"date":1350,"open":1183,"high":1074,"low":1216,"close":1069,"change":67,"percent_change":1078,"volume":1351,"transactions":9,"vwap":1069},"2025-11-12",44100,{"date":1353,"open":1077,"high":1074,"low":1082,"close":1082,"change":20,"percent_change":20,"volume":1354,"transactions":9,"vwap":1082},"2025-11-11",38600,{"date":1356,"open":1076,"high":1076,"low":1060,"close":1082,"change":461,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1082},"2025-11-10",-0.19,571900,{"date":1360,"open":1064,"high":1076,"low":1361,"close":1076,"change":1362,"percent_change":286,"volume":1363,"transactions":9,"vwap":1076},"2025-11-07",20.749,0.013,77700,{"date":1365,"open":1040,"high":1083,"low":1040,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-11-06",20.827,0.167,0.81,84000,{"date":1371,"open":1040,"high":1140,"low":1055,"close":1055,"change":394,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1055},"2025-11-05",-0.86,64100,{"date":1375,"open":1140,"high":1076,"low":1048,"close":1076,"change":736,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1076},"2025-11-04",0.63,84300,{"date":1379,"open":1031,"high":1380,"low":1165,"close":1048,"change":577,"percent_change":578,"volume":1381,"transactions":9,"vwap":1048},"2025-11-03",20.764,69800,{"date":1383,"open":1140,"high":1059,"low":1031,"close":1384,"change":612,"percent_change":613,"volume":1385,"transactions":9,"vwap":1384},"2025-10-31",20.755,66200,{"date":1387,"open":1147,"high":1059,"low":1147,"close":1060,"change":205,"percent_change":1169,"volume":1388,"transactions":9,"vwap":1060},"2025-10-30",72400,{"date":1390,"open":1105,"high":1105,"low":1031,"close":1059,"change":433,"percent_change":1239,"volume":1391,"transactions":9,"vwap":1059},"2025-10-29",75700,{"date":1393,"open":1075,"high":1119,"low":1069,"close":1119,"change":295,"percent_change":486,"volume":1394,"transactions":9,"vwap":1119},"2025-10-28",63900,{"date":1396,"open":1119,"high":171,"low":1119,"close":1397,"change":48,"percent_change":33,"volume":1398,"transactions":9,"vwap":1397},"2025-10-27",21.01,51900,{"date":1400,"open":1401,"high":47,"low":1402,"close":1403,"change":48,"percent_change":33,"volume":1404,"transactions":9,"vwap":1403},"2025-10-24",20.98,20.921,20.97,31200,{"date":1406,"open":1403,"high":1403,"low":1407,"close":1119,"change":110,"percent_change":433,"volume":1408,"transactions":9,"vwap":1119},"2025-10-23",20.925,63500,{"date":1410,"open":1411,"high":1412,"low":1075,"close":1100,"change":543,"percent_change":674,"volume":1413,"transactions":9,"vwap":1100},"2025-10-22",20.975,20.99,61200,{"date":1415,"open":1074,"high":171,"low":1074,"close":171,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":171},"2025-10-21",0.059,0.28,92000,{"date":1420,"open":47,"high":47,"low":1123,"close":1421,"change":1422,"percent_change":1084,"volume":1423,"transactions":9,"vwap":1421},"2025-10-20",20.961,0.016,35300,{"date":1425,"open":1412,"high":1412,"low":1105,"close":1426,"change":690,"percent_change":323,"volume":1427,"transactions":9,"vwap":1426},"2025-10-17",20.945,64500,{"date":1429,"open":1107,"high":47,"low":1107,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-10-16",20.95,0.069,0.33,49000,{"date":1435,"open":1119,"high":47,"low":1107,"close":1436,"change":1437,"percent_change":461,"volume":1438,"transactions":9,"vwap":1436},"2025-10-15",20.881,-0.009,102600,{"date":1440,"open":1077,"high":1074,"low":1441,"close":1074,"change":67,"percent_change":1078,"volume":1442,"transactions":9,"vwap":1074},"2025-10-14",20.844,110700,{"date":1444,"open":1082,"high":1076,"low":1082,"close":1076,"change":1007,"percent_change":852,"volume":1445,"transactions":9,"vwap":1076},"2025-10-13",37700,{"date":1447,"open":1089,"high":1076,"low":1089,"close":1299,"change":1448,"percent_change":61,"volume":1449,"transactions":9,"vwap":1299},"2025-10-10",0.085,43300,{"date":1451,"open":1040,"high":1140,"low":1031,"close":1031,"change":543,"percent_change":674,"volume":1452,"transactions":9,"vwap":1031},"2025-10-09",108500,{"date":1454,"open":1069,"high":1069,"low":1140,"close":1059,"change":67,"percent_change":1078,"volume":1455,"transactions":9,"vwap":1059},"2025-10-08",28200,{"date":1457,"open":1090,"high":1076,"low":1031,"close":1040,"change":160,"percent_change":1129,"volume":1458,"transactions":9,"vwap":1040},"2025-10-07",129200,{"date":1460,"open":1152,"high":1461,"low":1152,"close":1048,"change":1189,"percent_change":543,"volume":1462,"transactions":9,"vwap":1048},"2025-10-06",20.759,42100,{"date":1464,"open":1069,"high":1069,"low":1060,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-10-03",20.722,-0.148,-0.71,269800,{"date":1470,"open":1152,"high":1212,"low":1152,"close":1212,"change":351,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1212},"2025-10-02",0.72,441300,{"date":1474,"open":1064,"high":1475,"low":1153,"close":1060,"change":373,"percent_change":67,"volume":1476,"transactions":9,"vwap":1060},"2025-10-01",20.834,229400,{"date":1478,"open":1089,"high":1089,"low":1161,"close":1048,"change":110,"percent_change":433,"volume":1479,"transactions":9,"vwap":1048},"2025-09-30",463500,{"date":1481,"open":1039,"high":1040,"low":908,"close":1040,"change":33,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1040},"2025-09-29",0.92,270000,{"date":1485,"open":1039,"high":1152,"low":896,"close":896,"change":295,"percent_change":990,"volume":1486,"transactions":9,"vwap":896},"2025-09-26",231000,{"date":1488,"open":1165,"high":1165,"low":892,"close":1039,"change":433,"percent_change":1239,"volume":1489,"transactions":9,"vwap":1039},"2025-09-25",338100,{"date":1491,"open":1089,"high":1069,"low":1089,"close":1089,"change":194,"percent_change":82,"volume":1492,"transactions":9,"vwap":1089},"2025-09-24",68400,{"date":1494,"open":1216,"high":1123,"low":1089,"close":1123,"change":286,"percent_change":952,"volume":1495,"transactions":9,"vwap":1123},"2025-09-23",64600,{"date":1497,"open":1074,"high":1074,"low":1089,"close":1077,"change":184,"percent_change":667,"volume":1498,"transactions":9,"vwap":1077},"2025-09-22",56000,{"date":1500,"open":1089,"high":1212,"low":1501,"close":1216,"change":216,"percent_change":384,"volume":1502,"transactions":9,"vwap":1216},"2025-09-19",20.721,87000,{"date":1504,"open":1105,"high":1105,"low":1165,"close":1105,"change":461,"percent_change":1357,"volume":1505,"transactions":9,"vwap":1105},"2025-09-18",54600,{"date":1507,"open":1107,"high":1403,"low":1107,"close":1123,"change":373,"percent_change":67,"volume":1508,"transactions":9,"vwap":1123},"2025-09-17",67900,{"date":1510,"open":1212,"high":1100,"low":1212,"close":1119,"change":305,"percent_change":264,"volume":1011,"transactions":9,"vwap":1119},"2025-09-16",{"date":1512,"open":1077,"high":1513,"low":1183,"close":1123,"change":286,"percent_change":952,"volume":1514,"transactions":9,"vwap":1123},"2025-09-15",20.958,77500,{"date":1516,"open":1183,"high":1077,"low":1216,"close":1077,"change":264,"percent_change":977,"volume":1517,"transactions":9,"vwap":1077},"2025-09-12",67000,{"date":1519,"open":1412,"high":1520,"low":1075,"close":1119,"change":461,"percent_change":1357,"volume":1521,"transactions":9,"vwap":1119},"2025-09-11",20.997,31400,{"date":1523,"open":1105,"high":1401,"low":1069,"close":1403,"change":248,"percent_change":1148,"volume":1524,"transactions":9,"vwap":1403},"2025-09-10",46600,{"date":1526,"open":1527,"high":1123,"low":1528,"close":1212,"change":295,"percent_change":486,"volume":1529,"transactions":9,"vwap":1212},"2025-09-09",20.863,20.843,52700,{"date":1531,"open":1430,"high":1532,"low":1069,"close":1430,"change":160,"percent_change":1129,"volume":1533,"transactions":9,"vwap":1430},"2025-09-08",20.966,82200,{"date":1535,"open":1059,"high":1123,"low":1059,"close":1075,"change":18,"percent_change":1285,"volume":1536,"transactions":9,"vwap":1075},"2025-09-05",55700,{"date":1538,"open":1048,"high":1216,"low":1147,"close":1216,"change":18,"percent_change":1285,"volume":1539,"transactions":9,"vwap":1216},"2025-09-04",67500,{"date":1541,"open":1074,"high":1074,"low":1542,"close":1165,"change":1129,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1165},"2025-09-03",20.58,0.68,86400,{"date":1546,"open":892,"high":920,"low":1547,"close":892,"change":17,"percent_change":248,"volume":1548,"transactions":9,"vwap":892},"2025-09-02",20.506,88500,{"date":1550,"open":1151,"high":1153,"low":1005,"close":1005,"change":762,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1005},"2025-08-29",-0.63,141700,{"date":1554,"open":1014,"high":1152,"low":1014,"close":1147,"change":184,"percent_change":667,"volume":1555,"transactions":9,"vwap":1147},"2025-08-28",845800,{"date":1557,"open":892,"high":1039,"low":883,"close":908,"change":264,"percent_change":977,"volume":1558,"transactions":9,"vwap":908},"2025-08-27",47700,{"date":1560,"open":925,"high":1161,"low":982,"close":1161,"change":324,"percent_change":1201,"volume":1561,"transactions":9,"vwap":1161},"2025-08-26",58500,{"date":1563,"open":1048,"high":1090,"low":1039,"close":1090,"change":110,"percent_change":433,"volume":1564,"transactions":9,"vwap":1090},"2025-08-25",92700,{"date":1566,"open":1157,"high":1140,"low":1032,"close":1140,"change":767,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1140},"2025-08-22",1.22,52300,{"date":1570,"open":1542,"high":908,"low":835,"close":1014,"change":461,"percent_change":1357,"volume":1571,"transactions":9,"vwap":1014},"2025-08-21",169300,{"date":1573,"open":1542,"high":1161,"low":920,"close":920,"change":365,"percent_change":723,"volume":1574,"transactions":9,"vwap":920},"2025-08-20",111000,{"date":1576,"open":1542,"high":1152,"low":1577,"close":1152,"change":529,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1152},"2025-08-19",20.554,0.98,762900,{"date":1581,"open":892,"high":925,"low":929,"close":929,"change":205,"percent_change":1169,"volume":1582,"transactions":9,"vwap":929},"2025-08-18",90600,{"date":1584,"open":1157,"high":1157,"low":882,"close":896,"change":324,"percent_change":1201,"volume":1585,"transactions":9,"vwap":896},"2025-08-15",51100,{"date":1587,"open":908,"high":1161,"low":1542,"close":1161,"change":373,"percent_change":67,"volume":1427,"transactions":9,"vwap":1161},"2025-08-14",{"date":1589,"open":1032,"high":1590,"low":1032,"close":1153,"change":20,"percent_change":20,"volume":1591,"transactions":9,"vwap":1153},"2025-08-13",20.739,53500,{"date":1593,"open":925,"high":1153,"low":1594,"close":1153,"change":373,"percent_change":67,"volume":1595,"transactions":9,"vwap":1153},"2025-08-12",20.508,61400,{"date":1597,"open":915,"high":1039,"low":915,"close":1039,"change":160,"percent_change":351,"volume":1598,"transactions":9,"vwap":1039},"2025-08-11",1626200,{"date":1600,"open":896,"high":908,"low":982,"close":908,"change":20,"percent_change":20,"volume":1601,"transactions":9,"vwap":908},"2025-08-08",55100,{"date":1603,"open":1542,"high":1604,"low":1542,"close":908,"change":205,"percent_change":1169,"volume":1605,"transactions":9,"vwap":908},"2025-08-07",20.679,20000,{"date":1607,"open":1542,"high":1147,"low":915,"close":1147,"change":323,"percent_change":324,"volume":1608,"transactions":9,"vwap":1147},"2025-08-06",392400,{"date":1610,"open":1032,"high":1157,"low":892,"close":1157,"change":736,"percent_change":1376,"volume":1611,"transactions":9,"vwap":1157},"2025-08-05",43900,{"date":1613,"open":915,"high":1161,"low":915,"close":892,"change":20,"percent_change":20,"volume":1614,"transactions":9,"vwap":892},"2025-08-04",54400,{"date":1616,"open":840,"high":908,"low":840,"close":892,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":892},"2025-08-01",0.27,1.33,54000,{"date":1621,"open":822,"high":982,"low":727,"close":727,"change":543,"percent_change":674,"volume":1533,"transactions":9,"vwap":727},"2025-07-31",{"date":1623,"open":881,"high":881,"low":688,"close":700,"change":640,"percent_change":1624,"volume":1625,"transactions":9,"vwap":700},"2025-07-30",-0.59,236400,{"date":1627,"open":661,"high":982,"low":661,"close":982,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":982},"2025-07-29",0.21,1.04,214900,{"date":1632,"open":683,"high":683,"low":593,"close":688,"change":216,"percent_change":1633,"volume":1634,"transactions":9,"vwap":688},"2025-07-28",-0.44,91200,{"date":1636,"open":823,"high":822,"low":727,"close":700,"change":543,"percent_change":674,"volume":1637,"transactions":9,"vwap":700},"2025-07-25",823500,{"date":1639,"open":715,"high":851,"low":777,"close":851,"change":612,"percent_change":613,"volume":1640,"transactions":9,"vwap":851},"2025-07-24",42500,{"date":1642,"open":775,"high":982,"low":775,"close":1643,"change":639,"percent_change":640,"volume":1644,"transactions":9,"vwap":1643},"2025-07-23",20.375,35500,{"date":1646,"open":851,"high":929,"low":1647,"close":822,"change":324,"percent_change":1648,"volume":1649,"transactions":9,"vwap":822},"2025-07-22",20.331,-0.49,30100,{"date":1651,"open":775,"high":883,"low":775,"close":883,"change":493,"percent_change":1652,"volume":1653,"transactions":9,"vwap":883},"2025-07-21",1.13,51800,{"date":1655,"open":840,"high":840,"low":644,"close":701,"change":767,"percent_change":1656,"volume":1657,"transactions":9,"vwap":701},"2025-07-18",1.25,29500,{"date":1659,"open":644,"high":873,"low":610,"close":610,"change":383,"percent_change":630,"volume":1660,"transactions":9,"vwap":610},"2025-07-17",107400,{"date":1662,"open":751,"high":662,"low":1663,"close":814,"change":996,"percent_change":997,"volume":1664,"transactions":9,"vwap":814},"2025-07-16",19.983,195900,{"date":1666,"open":688,"high":688,"low":576,"close":576,"change":1357,"percent_change":1667,"volume":1668,"transactions":9,"vwap":576},"2025-07-15",-0.94,60400,{"date":1670,"open":662,"high":644,"low":604,"close":644,"change":373,"percent_change":67,"volume":1671,"transactions":9,"vwap":644},"2025-07-14",22800,{"date":1673,"open":840,"high":840,"low":751,"close":660,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":660},"2025-07-11",-0.41,-1.99,46100,{"date":1678,"open":688,"high":925,"low":678,"close":925,"change":1628,"percent_change":1679,"volume":1680,"transactions":9,"vwap":925},"2025-07-10",1.03,71800,{"date":1682,"open":644,"high":1542,"low":644,"close":850,"change":151,"percent_change":1683,"volume":1684,"transactions":9,"vwap":850},"2025-07-09",0.89,43400,{"date":1686,"open":602,"high":661,"low":602,"close":661,"change":264,"percent_change":499,"volume":1687,"transactions":9,"vwap":661},"2025-07-08",47100,{"date":1689,"open":846,"high":846,"low":594,"close":678,"change":1357,"percent_change":144,"volume":1690,"transactions":9,"vwap":678},"2025-07-07",67700,{"date":1692,"open":850,"high":940,"low":1693,"close":881,"change":20,"percent_change":20,"volume":1601,"transactions":9,"vwap":881},"2025-07-03",20.273,{"date":1695,"open":740,"high":881,"low":740,"close":881,"change":461,"percent_change":90,"volume":1696,"transactions":9,"vwap":881},"2025-07-02",57200,{"date":1698,"open":1005,"high":1005,"low":840,"close":929,"change":343,"percent_change":1699,"volume":1700,"transactions":9,"vwap":929},"2025-07-01",-0.78,401300,{"date":1702,"open":775,"high":1153,"low":775,"close":1153,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1153},"2025-06-30",0.36,1.78,110800,{"date":1707,"open":930,"high":907,"low":701,"close":775,"change":1357,"percent_change":144,"volume":1708,"transactions":9,"vwap":775},"2025-06-27",59600,{"date":1710,"open":840,"high":982,"low":707,"close":982,"change":33,"percent_change":1711,"volume":1712,"transactions":9,"vwap":982},"2025-06-26",0.94,69900,{"date":1714,"open":596,"high":702,"low":596,"close":775,"change":295,"percent_change":990,"volume":1715,"transactions":9,"vwap":775},"2025-06-25",98200,{"date":1717,"open":678,"high":881,"low":678,"close":873,"change":373,"percent_change":67,"volume":1718,"transactions":9,"vwap":873},"2025-06-24",57100,{"date":1720,"open":594,"high":846,"low":594,"close":700,"change":18,"percent_change":703,"volume":1721,"transactions":9,"vwap":700},"2025-06-23",34900,{"date":1723,"open":661,"high":671,"low":1724,"close":671,"change":17,"percent_change":248,"volume":1725,"transactions":9,"vwap":671},"2025-06-20",20.011,35900,{"date":1727,"open":595,"high":688,"low":595,"close":740,"change":17,"percent_change":248,"volume":1728,"transactions":9,"vwap":740},"2025-06-18",41900,{"date":1730,"open":593,"high":661,"low":438,"close":661,"change":1078,"percent_change":1731,"volume":1732,"transactions":9,"vwap":661},"2025-06-17",1.2,48000,{"date":1734,"open":595,"high":604,"low":628,"close":628,"change":205,"percent_change":454,"volume":1735,"transactions":9,"vwap":628},"2025-06-16",46000,{"date":1737,"open":593,"high":644,"low":576,"close":637,"change":343,"percent_change":818,"volume":1738,"transactions":9,"vwap":637},"2025-06-13",37000,{"date":1740,"open":602,"high":671,"low":602,"close":644,"change":852,"percent_change":1741,"volume":1742,"transactions":9,"vwap":644},"2025-06-12",0.6,99400,{"date":1744,"open":594,"high":594,"low":610,"close":595,"change":184,"percent_change":411,"volume":1745,"transactions":9,"vwap":595},"2025-06-11",53400,{"date":1747,"open":576,"high":1748,"low":628,"close":576,"change":48,"percent_change":529,"volume":1749,"transactions":9,"vwap":576},"2025-06-10",20.065001,32600,{"date":1751,"open":438,"high":1752,"low":408,"close":628,"change":1084,"percent_change":1753,"volume":1649,"transactions":9,"vwap":628},"2025-06-09",19.978,0.4,{"date":1755,"open":593,"high":1082,"low":447,"close":401,"change":265,"percent_change":1756,"volume":1757,"transactions":9,"vwap":401},"2025-06-06",-1.29,63400,{"date":1759,"open":593,"high":653,"low":649,"close":594,"change":110,"percent_change":562,"volume":1760,"transactions":9,"vwap":594},"2025-06-05",54500,{"date":1762,"open":653,"high":644,"low":804,"close":662,"change":1078,"percent_change":1731,"volume":1763,"transactions":9,"vwap":662},"2025-06-04",52900,{"date":1765,"open":649,"high":1766,"low":438,"close":438,"change":305,"percent_change":264,"volume":1767,"transactions":9,"vwap":438},"2025-06-03",20.068001,496500,{"date":1769,"open":409,"high":638,"low":391,"close":505,"change":461,"percent_change":90,"volume":1770,"transactions":9,"vwap":505},"2025-06-02",50600,{"date":1772,"open":596,"high":1773,"low":541,"close":410,"change":305,"percent_change":264,"volume":1774,"transactions":9,"vwap":410},"2025-05-30",20.145,455700,{"date":1776,"open":426,"high":1777,"low":426,"close":439,"change":852,"percent_change":1741,"volume":1778,"transactions":9,"vwap":439},"2025-05-29",20.143,75000,{"date":1780,"open":453,"high":1082,"low":1781,"close":390,"change":461,"percent_change":90,"volume":1782,"transactions":9,"vwap":390},"2025-05-28",19.851,70100,{"date":1784,"open":408,"high":610,"low":426,"close":408,"change":160,"percent_change":351,"volume":1785,"transactions":9,"vwap":408},"2025-05-27",40100,{"date":1787,"open":400,"high":1788,"low":400,"close":401,"change":248,"percent_change":1789,"volume":1790,"transactions":9,"vwap":401},"2025-05-23",20.018999,0.51,63800,{"date":1792,"open":505,"high":409,"low":372,"close":349,"change":205,"percent_change":454,"volume":1793,"transactions":9,"vwap":349},"2025-05-22",97700,{"date":1795,"open":541,"high":541,"low":349,"close":380,"change":640,"percent_change":1796,"volume":1797,"transactions":9,"vwap":380},"2025-05-21",-0.6,83600,{"date":1799,"open":409,"high":602,"low":408,"close":568,"change":394,"percent_change":195,"volume":1800,"transactions":9,"vwap":568},"2025-05-20",103000,{"date":1802,"open":409,"high":662,"low":390,"close":711,"change":17,"percent_change":248,"volume":1803,"transactions":9,"vwap":711},"2025-05-19",75200,{"date":1805,"open":678,"high":1806,"low":593,"close":751,"change":216,"percent_change":523,"volume":1807,"transactions":9,"vwap":751},"2025-05-16",20.289,38300,{"date":1809,"open":596,"high":740,"low":576,"close":740,"change":41,"percent_change":1810,"volume":1811,"transactions":9,"vwap":740},"2025-05-15",1.56,53300,{"date":1813,"open":602,"high":602,"low":408,"close":408,"change":578,"percent_change":1814,"volume":1815,"transactions":9,"vwap":408},"2025-05-14",-1.09,65500,{"date":1817,"open":637,"high":594,"low":1818,"close":751,"change":67,"percent_change":767,"volume":1819,"transactions":9,"vwap":751},"2025-05-13",19.981,125600,{"date":1821,"open":541,"high":711,"low":541,"close":584,"change":433,"percent_change":1822,"volume":1823,"transactions":9,"vwap":584},"2025-05-12",-0.69,109200,{"date":1825,"open":684,"high":683,"low":661,"close":740,"change":48,"percent_change":529,"volume":1826,"transactions":9,"vwap":740},"2025-05-09",91100,{"date":1828,"open":930,"high":930,"low":653,"close":660,"change":977,"percent_change":978,"volume":1829,"transactions":9,"vwap":660},"2025-05-08",84900,{"date":1831,"open":840,"high":914,"low":776,"close":930,"change":1084,"percent_change":1085,"volume":1832,"transactions":9,"vwap":930},"2025-05-07",36400,{"date":1834,"open":688,"high":702,"low":653,"close":702,"change":332,"percent_change":910,"volume":1835,"transactions":9,"vwap":702},"2025-05-06",51300,{"date":1837,"open":683,"high":988,"low":1838,"close":678,"change":295,"percent_change":990,"volume":1839,"transactions":9,"vwap":678},"2025-05-05",20.115,80600,{"date":1841,"open":701,"high":873,"low":678,"close":836,"change":562,"percent_change":877,"volume":1842,"transactions":9,"vwap":836},"2025-05-02",76900,{"date":1844,"open":1165,"high":1165,"low":850,"close":929,"change":324,"percent_change":1648,"volume":1845,"transactions":9,"vwap":929},"2025-05-01",83300,{"date":1847,"open":1039,"high":1039,"low":907,"close":1542,"change":110,"percent_change":562,"volume":1848,"transactions":9,"vwap":1542},"2025-04-30",94500,{"date":1850,"open":907,"high":1151,"low":822,"close":1151,"change":1084,"percent_change":1085,"volume":1508,"transactions":9,"vwap":1151},"2025-04-29",{"date":1852,"open":940,"high":1014,"low":1853,"close":1014,"change":18,"percent_change":703,"volume":1854,"transactions":9,"vwap":1014},"2025-04-28",20.355,79100,{"date":1856,"open":940,"high":940,"low":823,"close":930,"change":67,"percent_change":767,"volume":1857,"transactions":9,"vwap":930},"2025-04-25",76600,{"date":1859,"open":823,"high":883,"low":727,"close":840,"change":529,"percent_change":125,"volume":1860,"transactions":9,"vwap":840},"2025-04-24",46500,{"date":1862,"open":727,"high":1863,"low":1864,"close":662,"change":160,"percent_change":351,"volume":1668,"transactions":9,"vwap":662},"2025-04-23",20.475,20.121,{"date":1866,"open":595,"high":721,"low":595,"close":594,"change":286,"percent_change":419,"volume":1867,"transactions":9,"vwap":594},"2025-04-22",123300,{"date":175,"open":541,"high":707,"low":541,"close":584,"change":736,"percent_change":744,"volume":1619,"transactions":9,"vwap":584}]