[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCOM":3,"homepage-market-summary":29,"stock-historical-CCOM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CCOM","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},"Simplify Chinese Commodities Strategy No K-1 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6833,0.4,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.7631,23.795,23.65,23.79,-0.0269,-0.11,1078.041824,24.775,19,8281.868681678572,82.5,1010,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,127,132,137,142,147],{"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":14,"price":126,"is_up":11},"Energy","XLE",62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},18.47,7023,2563330.907783,25.73,"2025-04-23",[180,183,190,198,208,216,223,231,237,244,251,258,266,273,281,290,298,306,313,321,330,338,346,354,361,369,377,385,393,400,406,411,416,421,429,436,442,448,454,462,468,475,479,484,488,494,500,506,511,518,523,528,534,540,546,553,561,567,574,581,587,592,597,603,611,620,626,635,642,647,655,660,667,675,684,691,694,698,703,709,713,717,721,726,732,738,744,748,755,763,770,774,782,788,792,798,804,810,816,822,828,834,840,847,852,856,863,867,871,876,879,883,887,893,898,902,906,912,917,925,929,932,935,939,944,947,951,954,958,962,965,970,972,976,981,986,992,997,1003,1010,1016,1021,1026,1032,1038,1041,1043,1049,1054,1059,1061,1064,1066,1070,1074,1079,1082,1085,1087,1095,1100,1104,1108,1114,1119,1125,1130,1136,1138,1142,1147,1152,1157,1160,1165,1169,1173,1177,1181,1184,1187,1191,1195,1197,1201,1205,1208,1211,1214,1220,1224,1228,1231,1234,1237,1241,1245,1251,1256,1261,1264,1267,1269,1272,1276,1280,1283,1285,1287,1291,1293,1296,1300,1302,1305,1308,1311,1314,1316,1320,1322,1324,1328,1330,1332,1335,1338,1342,1345,1348,1350,1352,1354,1356,1358,1363,1366,1369,1371,1376,1378,1384,1386,1390,1393,1397,1400,1404,1406,1408,1411,1413,1415,1417,1419,1422,1424,1427,1430,1433,1436,1439,1443,1445,1449,1452,1455,1460,1464,1466,1470,1473,1479,1484,1486,1490,1494,1497,1501,1504,1507,1510,1515,1517,1520,1522,1526,1529,1533,1536,1539,1543,1545,1547,1549,1553,1556,1559,1562,1564,1567,1572,1574,1577,1580,1582,1587,1591,1594,1596,1598,1600,1602,1605,1610,1613,1616,1619,1621,1623,1627,1629,1634,1636,1638,1640,1642,1644,1646,1649,1652,1654,1656,1658,1660,1662,1666,1669,1671,1674,1676,1678,1680,1684,1687,1689,1692,1694,1696,1699,1703,1705,1707,1709,1711,1713,1715,1717,1720,1723,1725,1727,1730,1732,1735],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},30,23.7374,{"date":184,"open":20,"high":20,"low":20,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",-0.12,-0.5,22.404,16,23.8196,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",23.91,0.2151,0.91,26.075,14,23.9284,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",23.71,23.56,23.6949,-0.1936,-0.81,253,24,23.639,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":111,"volume":213,"transactions":214,"vwap":215},"2026-09-28",23.97,23.8885,-0.0015,234.041,22,23.9627,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":196,"vwap":222},"2026-09-25",23.89,-0.1404,-0.58,13.046,23.8599,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",24.0304,0.2182,0.92,66.041,23,23.9477,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":206,"transactions":214,"vwap":236},"2026-09-23",23.8122,0.2288,0.97,23.7612,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":25,"transactions":242,"vwap":243},"2026-09-22",23.5834,0.0533,0.23,15,23.5257,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":206,"vwap":250},"2026-09-21",23.5301,-0.3883,-1.62,34.094,23.5195,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":206,"vwap":257},"2026-09-18",23.9184,-0.4517,-1.85,37.103,23.9465,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",24.3701,-0.326,-1.32,46.960223,34,24.3472,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":25,"vwap":272},"2026-09-16",24.6961,0.0059,0.02,32,24.7984,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",24.6902,0.4252,1.75,19.04,9,24.5097,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",24.26,24.265,-0.025,-0.1,209.041,13,24.2606,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":229,"vwap":297},"2026-09-11",24.12,24.29,-0.395,-1.6,562.024,24.1274,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",24.685,-0.0705,-0.28,99.525931,20,24.7665,{"date":307,"open":24,"high":24,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":288,"vwap":312},"2026-09-09",24.7555,0.6317,2.62,414.788223,24.7722,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-08",24.1238,0.2538,1.06,10.041,11,24.2866,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-04",23.75,23.87,-0.05,-0.21,145,7,23.7513,{"date":331,"open":332,"high":206,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":196,"vwap":337},"2026-09-03",23.9496,23.92,-0.035,-0.15,298,23.9658,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":288,"vwap":345},"2026-09-02",24.19,23.955,-0.045,-0.19,150.041,24.1831,{"date":347,"open":348,"high":349,"low":348,"close":206,"change":350,"percent_change":351,"volume":352,"transactions":304,"vwap":353},"2026-09-01",23.69,24.32,0.135,0.57,732,23.9146,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":271,"vwap":360},"2026-08-31",23.865,-0.015,-0.06,95.041,23.9863,{"date":362,"open":340,"high":340,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-28",23.88,-0.13,-0.54,415,27,24.1421,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-27",24.01,0.065,0.27,82,37,23.9663,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",23.945,0.03,0.13,17,12,23.8956,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",23.915,-0.085,-0.35,92,43,23.9036,{"date":394,"open":206,"high":206,"low":206,"close":206,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-24",-0.0374,-0.16,127.041,39,23.9006,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":398,"transactions":383,"vwap":405},"2026-08-21",24.0374,-0.0176,-0.07,24.1957,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":350,"percent_change":409,"volume":188,"transactions":383,"vwap":410},"2026-08-20",24.055,0.56,23.9947,{"date":412,"open":333,"high":333,"low":333,"close":333,"change":413,"percent_change":414,"volume":288,"transactions":383,"vwap":415},"2026-08-19",0.0851,0.36,23.9027,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":326,"volume":328,"transactions":328,"vwap":420},"2026-08-18",23.8349,-0.0501,23.8673,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":64,"vwap":428},"2026-08-17",24.54,23.885,0.145,0.61,373.424,24.4764,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":279,"transactions":434,"vwap":435},"2026-08-14",23.74,0.11,0.47,8,23.7905,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":279,"transactions":279,"vwap":441},"2026-08-13",23.63,0.0097,0.04,23.6133,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":196,"transactions":288,"vwap":447},"2026-08-12",23.6203,0.1003,0.43,23.5611,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":279,"transactions":434,"vwap":453},"2026-08-11",23.52,-0.0937,-0.4,23.6327,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-10",23.6137,0.1637,0.7,38.042,21,23.5403,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":271,"transactions":304,"vwap":467},"2026-08-07",23.45,-0.17,-0.72,23.3309,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":388,"percent_change":472,"volume":473,"transactions":242,"vwap":474},"2026-08-06",23.645,23.62,-0.36,116.996022,23.6277,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":342,"percent_change":343,"volume":188,"transactions":319,"vwap":478},"2026-08-05",23.705,23.6359,{"date":480,"open":323,"high":323,"low":323,"close":323,"change":481,"percent_change":465,"volume":304,"transactions":482,"vwap":483},"2026-08-04",-0.04,10,23.8382,{"date":485,"open":20,"high":20,"low":20,"close":20,"change":486,"percent_change":358,"volume":196,"transactions":319,"vwap":487},"2026-08-03",-0.0149,23.7268,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":373,"volume":492,"transactions":434,"vwap":493},"2026-07-31",23.8049,0.0649,7.432464,23.7403,{"date":495,"open":431,"high":431,"low":431,"close":431,"change":496,"percent_change":497,"volume":498,"transactions":319,"vwap":499},"2026-07-30",0.0986,0.42,10.957975,23.671,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":482,"transactions":434,"vwap":505},"2026-07-29",23.6414,0.1814,0.77,23.6627,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":270,"percent_change":509,"volume":279,"transactions":434,"vwap":510},"2026-07-28",23.46,0.09,23.4623,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":242,"vwap":517},"2026-07-27",23.44,-0.0202,-0.09,107.386987,22.4971,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":465,"volume":319,"transactions":279,"vwap":522},"2026-07-24",23.4602,-0.0398,23.4969,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":414,"volume":482,"transactions":434,"vwap":527},"2026-07-23",23.5,0.0849,23.4031,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":242,"transactions":482,"vwap":533},"2026-07-22",23.4151,-0.1597,-0.68,23.3373,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":472,"volume":538,"transactions":288,"vwap":539},"2026-07-21",23.5748,-0.0852,15.73226,23.4182,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":135,"volume":544,"transactions":242,"vwap":545},"2026-07-20",23.66,0.155,31,23.6793,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":304,"vwap":552},"2026-07-17",23.505,0.0245,0.1,16.589318,23.4619,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-16",23.4805,0.1205,0.52,17.873556,18,23.437,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":106,"volume":565,"transactions":188,"vwap":566},"2026-07-15",23.36,0.0151,15.084,23.4582,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":391,"vwap":573},"2026-07-14",23.3449,3.3749,16.9,74,23.5836,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":380,"percent_change":579,"volume":580,"transactions":9,"vwap":578},"2026-07-13",19.95,19.98,19.97,0.15,3400,{"date":582,"open":583,"high":576,"low":583,"close":584,"change":432,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-07-10",19.93,19.94,0.55,2900,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":286,"volume":591,"transactions":9,"vwap":589},"2026-07-09",19.83,-0.02,700,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":590,"percent_change":286,"volume":596,"transactions":9,"vwap":595},"2026-07-08",19.87,19.85,400,{"date":598,"open":599,"high":594,"low":599,"close":594,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":594},"2026-07-07",19.78,0.14,0.71,1600,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":452,"volume":610,"transactions":9,"vwap":608},"2026-07-06",19.71,19.76,19.67,19.73,-0.08,6600,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-03",19.6,20.2,19.53,19.81,0.21,1.07,12100,{"date":621,"open":622,"high":613,"low":623,"close":613,"change":550,"percent_change":624,"volume":625,"transactions":9,"vwap":613},"2026-07-02",19.59,19.57,0.51,3800,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-30",19.43,19.72,19.28,19.5,0.05,0.26,129300,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":515,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-06-29",19.55,19.23,19.45,-0.46,26800,{"date":643,"open":631,"high":644,"low":631,"close":644,"change":481,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-06-26",19.54,-0.2,20800,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":650},"2026-06-25",19.47,19.58,19.46,0.12,0.62,9200,{"date":656,"open":650,"high":650,"low":651,"close":651,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":651},"2026-06-24",-1.27,-6.13,7900,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":404,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-06-23",20.75,20.68,20.73,-0.34,3000,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-22",20.13,20.83,20.8,0.18,0.87,7800,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-19",20.795,20.84,20.41,20.62,-0.23,-1.1,12800,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-18",20.88,20.79,20.85,0,6500,{"date":692,"open":688,"high":688,"low":688,"close":688,"change":381,"percent_change":693,"volume":596,"transactions":9,"vwap":688},"2026-06-17",0.63,{"date":695,"open":696,"high":671,"low":696,"close":696,"change":111,"percent_change":325,"volume":697,"transactions":9,"vwap":696},"2026-06-16",20.72,40000,{"date":699,"open":663,"high":664,"low":700,"close":664,"change":701,"percent_change":632,"volume":702,"transactions":9,"vwap":664},"2026-06-15",20.64,0.01,3700,{"date":704,"open":705,"high":705,"low":706,"close":696,"change":358,"percent_change":707,"volume":708,"transactions":9,"vwap":696},"2026-06-12",20.95,20.71,-0.29,2700,{"date":710,"open":671,"high":671,"low":696,"close":711,"change":111,"percent_change":325,"volume":712,"transactions":9,"vwap":711},"2026-06-11",20.78,21100,{"date":714,"open":711,"high":715,"low":696,"close":687,"change":380,"percent_change":600,"volume":716,"transactions":9,"vwap":687},"2026-06-10",20.87,11700,{"date":718,"open":670,"high":678,"low":719,"close":719,"change":481,"percent_change":343,"volume":720,"transactions":9,"vwap":719},"2026-06-09",20.76,35500,{"date":722,"open":670,"high":723,"low":687,"close":671,"change":724,"percent_change":725,"volume":674,"transactions":9,"vwap":671},"2026-06-08",20.89,-0.14,-0.67,{"date":727,"open":728,"high":728,"low":723,"close":729,"change":404,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-05",21.01,20.94,-0.33,19900,{"date":733,"open":734,"high":734,"low":460,"close":728,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":728},"2026-06-04",21.12,-0.25,-1.18,7400,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":404,"percent_change":730,"volume":743,"transactions":9,"vwap":742},"2026-06-03",21.31,21.15,21.26,2400,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":440,"percent_change":747,"volume":689,"transactions":9,"vwap":746},"2026-06-02",21.33,0.19,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":364,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-01",21.35,21.37,21.29,-0.61,2600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":609,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-05-29",21.39,21.43,21.32,21.42,-0.37,9700,{"date":764,"open":765,"high":766,"low":460,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-28",21.34,21.5,0.16,0.75,18800,{"date":771,"open":772,"high":757,"low":765,"close":765,"change":404,"percent_change":730,"volume":773,"transactions":9,"vwap":765},"2026-05-27",21.36,2800,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-26",21.61,21.4,21.41,-0.56,-2.55,103500,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":654,"transactions":9,"vwap":785},"2026-05-25",21.55,21.97,0.34,1.57,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":111,"percent_change":325,"volume":791,"transactions":9,"vwap":790},"2026-05-22",21.63,1100,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":364,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-21",21.76,21.64,-0.6,73400,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":185,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-20",21.88,21.77,-0.55,53900,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":633,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-19",22.01,21.89,1.2,18200,{"date":811,"open":812,"high":812,"low":776,"close":790,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":790},"2026-05-15",21.71,-0.31,-1.41,21000,{"date":817,"open":818,"high":818,"low":807,"close":819,"change":813,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-14",22.02,21.94,-1.39,10800,{"date":823,"open":824,"high":825,"low":826,"close":824,"change":689,"percent_change":689,"volume":827,"transactions":9,"vwap":824},"2026-05-13",22.25,22.27,22.2,2100,{"date":829,"open":830,"high":824,"low":830,"close":824,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":824},"2026-05-12",22.030001,0.33,1.51,26000,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":140,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-11",21.8,21.92,1.48,6800,{"date":841,"open":842,"high":843,"low":784,"close":844,"change":845,"percent_change":831,"volume":846,"transactions":9,"vwap":844},"2026-05-08",21.58,21.66,21.6,0.07,45500,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":590,"percent_change":515,"volume":821,"transactions":9,"vwap":850},"2026-05-07",21.45,21.53,21.38,{"date":853,"open":766,"high":784,"low":854,"close":784,"change":286,"percent_change":640,"volume":855,"transactions":9,"vwap":784},"2026-05-06",21.48,1800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":632,"percent_change":241,"volume":862,"transactions":9,"vwap":861},"2026-05-05",21.68,21.7,21.62,21.65,4800,{"date":864,"open":865,"high":859,"low":865,"close":844,"change":866,"percent_change":724,"volume":839,"transactions":9,"vwap":844},"2026-05-04",21.59,-0.03,{"date":868,"open":869,"high":843,"low":869,"close":790,"change":509,"percent_change":497,"volume":870,"transactions":9,"vwap":790},"2026-05-01",21.47,26100,{"date":872,"open":869,"high":873,"low":874,"close":873,"change":652,"percent_change":409,"volume":875,"transactions":9,"vwap":873},"2026-04-30",21.54,21.46,1500,{"date":877,"open":849,"high":874,"low":760,"close":760,"change":358,"percent_change":302,"volume":878,"transactions":9,"vwap":760},"2026-04-29",7100,{"date":880,"open":757,"high":854,"low":750,"close":854,"change":672,"percent_change":881,"volume":882,"transactions":9,"vwap":854},"2026-04-28",0.85,3200,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":550,"percent_change":433,"volume":791,"transactions":9,"vwap":886},"2026-04-27",21.24,21.3,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":481,"percent_change":343,"volume":892,"transactions":9,"vwap":891},"2026-04-24",21.22,21.18,21.2,800,{"date":894,"open":895,"high":885,"low":895,"close":885,"change":106,"percent_change":896,"volume":897,"transactions":9,"vwap":885},"2026-04-23",21.23,0.28,1300,{"date":899,"open":890,"high":890,"low":890,"close":890,"change":325,"percent_change":900,"volume":901,"transactions":9,"vwap":890},"2026-04-22",-0.24,500,{"date":903,"open":904,"high":895,"low":904,"close":895,"change":600,"percent_change":135,"volume":905,"transactions":9,"vwap":895},"2026-04-21",21.049999,11500,{"date":907,"open":728,"high":908,"low":909,"close":910,"change":689,"percent_change":689,"volume":911,"transactions":9,"vwap":910},"2026-04-20",21.14,20.96,21.09,45000,{"date":913,"open":914,"high":910,"low":914,"close":910,"change":106,"percent_change":915,"volume":916,"transactions":9,"vwap":910},"2026-04-17",20.92,0.29,1400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":600,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-16",21.1,21.11,21.02,21.030001,0.67,4100,{"date":926,"open":927,"high":928,"low":723,"close":723,"change":358,"percent_change":707,"volume":839,"transactions":9,"vwap":723},"2026-04-15",20.93,20.99,{"date":930,"open":686,"high":705,"low":931,"close":705,"change":845,"percent_change":786,"volume":619,"transactions":9,"vwap":705},"2026-04-14",20.86,{"date":933,"open":723,"high":723,"low":671,"close":686,"change":106,"percent_change":915,"volume":934,"transactions":9,"vwap":686},"2026-04-13",4300,{"date":936,"open":687,"high":937,"low":719,"close":937,"change":845,"percent_change":786,"volume":938,"transactions":9,"vwap":937},"2026-04-10",20.82,5700,{"date":940,"open":711,"high":711,"low":941,"close":662,"change":364,"percent_change":942,"volume":943,"transactions":9,"vwap":662},"2026-04-09",20.74,-0.62,10500,{"date":945,"open":794,"high":794,"low":662,"close":686,"change":286,"percent_change":946,"volume":827,"transactions":9,"vwap":686},"2026-04-08",-0.48,{"date":948,"open":728,"high":921,"low":927,"close":949,"change":866,"percent_change":724,"volume":950,"transactions":9,"vwap":949},"2026-04-07",20.98,2200,{"date":952,"open":728,"high":728,"low":953,"close":728,"change":600,"percent_change":923,"volume":646,"transactions":9,"vwap":728},"2026-04-06",20.9,{"date":955,"open":956,"high":956,"low":715,"close":715,"change":866,"percent_change":724,"volume":957,"transactions":9,"vwap":715},"2026-04-02",20.97,6300,{"date":959,"open":927,"high":705,"low":960,"close":953,"change":343,"percent_change":961,"volume":654,"transactions":9,"vwap":953},"2026-04-01",20.77,-0.9,{"date":963,"open":920,"high":920,"low":964,"close":910,"change":111,"percent_change":325,"volume":905,"transactions":9,"vwap":910},"2026-03-31",21.07,{"date":966,"open":967,"high":968,"low":927,"close":919,"change":481,"percent_change":343,"volume":969,"transactions":9,"vwap":919},"2026-03-30",21.040001,21.13,37300,{"date":971,"open":910,"high":908,"low":904,"close":908,"change":509,"percent_change":446,"volume":743,"transactions":9,"vwap":908},"2026-03-27",{"date":973,"open":974,"high":974,"low":956,"close":904,"change":701,"percent_change":632,"volume":975,"transactions":9,"vwap":904},"2026-03-26",21.16,8100,{"date":977,"open":723,"high":967,"low":723,"close":967,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":967},"2026-03-25",-0.73,-3.35,6400,{"date":982,"open":983,"high":984,"low":859,"close":801,"change":767,"percent_change":157,"volume":985,"transactions":9,"vwap":801},"2026-03-24",21.75,21.83,6000,{"date":987,"open":988,"high":988,"low":776,"close":776,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":776},"2026-03-23",21.78,-0.22,-1.01,16400,{"date":993,"open":818,"high":818,"low":984,"close":984,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":984},"2026-03-20",-0.27,-1.22,24900,{"date":998,"open":999,"high":1000,"low":785,"close":1001,"change":325,"percent_change":681,"volume":1002,"transactions":9,"vwap":1001},"2026-03-19",22.040001,22.13,22.1,43200,{"date":1004,"open":785,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1005},"2026-03-18",22.15,21.93,0.225,1.03,7000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":617,"volume":591,"transactions":9,"vwap":1013},"2026-03-17",21.87,21.925,21.85,0.045,{"date":1017,"open":1001,"high":1001,"low":1012,"close":800,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":800},"2026-03-16",-0.38,-1.71,11900,{"date":1022,"open":999,"high":1023,"low":1024,"close":1023,"change":600,"percent_change":693,"volume":1025,"transactions":9,"vwap":1023},"2026-03-13",22.26,21.99,11200,{"date":1027,"open":1006,"high":1028,"low":1006,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-12",22.12,0.3,1.37,8200,{"date":1033,"open":795,"high":1006,"low":790,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-11",21.82,0.17,0.79,26700,{"date":1039,"open":861,"high":812,"low":861,"close":861,"change":672,"percent_change":1040,"volume":897,"transactions":9,"vwap":861},"2026-03-10",0.84,{"date":1042,"open":1034,"high":1034,"low":869,"close":869,"change":325,"percent_change":681,"volume":697,"transactions":9,"vwap":869},"2026-03-09",{"date":1044,"open":1045,"high":873,"low":849,"close":1046,"change":145,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-06",21.51,21.52,1.8,13800,{"date":1050,"open":729,"high":908,"low":729,"close":908,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":908},"2026-03-05",0.2,0.96,16800,{"date":1055,"open":1056,"high":1057,"low":1056,"close":729,"change":866,"percent_change":724,"volume":1058,"transactions":9,"vwap":729},"2026-03-04",20.91,21.059999,35000,{"date":1060,"open":956,"high":956,"low":956,"close":956,"change":270,"percent_change":550,"volume":596,"transactions":9,"vwap":956},"2026-03-03",{"date":1062,"open":964,"high":964,"low":705,"close":705,"change":432,"percent_change":1063,"volume":708,"transactions":9,"vwap":705},"2026-03-02",0.53,{"date":1065,"open":688,"high":688,"low":937,"close":678,"change":509,"percent_change":446,"volume":901,"transactions":9,"vwap":678},"2026-02-27",{"date":1067,"open":719,"high":719,"low":941,"close":662,"change":652,"percent_change":1068,"volume":1069,"transactions":9,"vwap":662},"2026-02-26",0.58,600,{"date":1071,"open":1072,"high":920,"low":680,"close":1072,"change":404,"percent_change":665,"volume":1073,"transactions":9,"vwap":1072},"2026-02-25",20.63,23700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":270,"percent_change":550,"volume":938,"transactions":9,"vwap":1077},"2026-02-24",20.65,20.7,20.6,{"date":1080,"open":1076,"high":663,"low":1076,"close":663,"change":652,"percent_change":1068,"volume":1081,"transactions":9,"vwap":663},"2026-02-23",3900,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":1084},"2026-02-20",20.56,{"date":1086,"open":1084,"high":1084,"low":1084,"close":1084,"change":241,"percent_change":116,"volume":580,"transactions":9,"vwap":1084},"2026-02-19",{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":381,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-02-18",20.35,20.36,20.32,20.33,0.64,24700,{"date":1096,"open":1097,"high":1097,"low":1098,"close":614,"change":286,"percent_change":1099,"volume":580,"transactions":9,"vwap":614},"2026-02-17",20.22,20.14,-0.49,{"date":1101,"open":1091,"high":1091,"low":1102,"close":1103,"change":22,"percent_change":365,"volume":773,"transactions":9,"vwap":1103},"2026-02-13",20.27,20.3,{"date":1105,"open":1106,"high":679,"low":1106,"close":679,"change":364,"percent_change":1107,"volume":901,"transactions":9,"vwap":679},"2026-02-12",20.4,-0.63,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":600,"percent_change":1113,"volume":916,"transactions":9,"vwap":1111},"2026-02-11",20.5,20.54,20.455,0.69,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1106,"change":270,"percent_change":550,"volume":1118,"transactions":9,"vwap":1106},"2026-02-10",20.43,20.39,39300,{"date":1120,"open":1121,"high":1117,"low":1122,"close":1123,"change":550,"percent_change":51,"volume":1124,"transactions":9,"vwap":1123},"2026-02-09",20.34,20.28,20.38,1200,{"date":1126,"open":1127,"high":1122,"low":1128,"close":1122,"change":1129,"percent_change":14,"volume":1124,"transactions":9,"vwap":1122},"2026-02-06",20.25,20.24,0.08,{"date":1131,"open":1132,"high":614,"low":1133,"close":614,"change":645,"percent_change":1134,"volume":1135,"transactions":9,"vwap":614},"2026-02-05",20.16,20.15,-0.98,900,{"date":1137,"open":1121,"high":1106,"low":1091,"close":1106,"change":1035,"percent_change":1040,"volume":875,"transactions":9,"vwap":1106},"2026-02-04",{"date":1139,"open":1128,"high":1128,"low":1132,"close":1140,"change":1051,"percent_change":44,"volume":1141,"transactions":9,"vwap":1140},"2026-02-03",20.23,2500,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":994,"percent_change":1146,"volume":1081,"transactions":9,"vwap":1145},"2026-02-02",20.12,20.030001,-1.33,{"date":1148,"open":1149,"high":1149,"low":1122,"close":1103,"change":802,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1103},"2026-01-30",20.59,-2.64,19300,{"date":1153,"open":928,"high":1154,"low":1155,"close":688,"change":767,"percent_change":504,"volume":1156,"transactions":9,"vwap":688},"2026-01-29",21.645,20.69,22900,{"date":1158,"open":1077,"high":1077,"low":1155,"close":1155,"change":509,"percent_change":1159,"volume":901,"transactions":9,"vwap":1155},"2026-01-28",0.44,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1078,"change":845,"percent_change":786,"volume":1164,"transactions":9,"vwap":1078},"2026-01-27",20.57,20.61,5000,{"date":1166,"open":1167,"high":1072,"low":1167,"close":1167,"change":550,"percent_change":51,"volume":1168,"transactions":9,"vwap":1167},"2026-01-26",20.53,3100,{"date":1170,"open":1171,"high":1116,"low":1106,"close":1116,"change":550,"percent_change":51,"volume":1172,"transactions":9,"vwap":1116},"2026-01-23",20.42,2000,{"date":1174,"open":1092,"high":1121,"low":1092,"close":1092,"change":432,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1092},"2026-01-22",0.54,54200,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1097,"change":325,"percent_change":735,"volume":934,"transactions":9,"vwap":1097},"2026-01-21",20.26,20.21,{"date":1182,"open":1102,"high":1102,"low":1102,"close":1102,"change":325,"percent_change":735,"volume":1183,"transactions":9,"vwap":1102},"2026-01-20",100,{"date":1185,"open":1091,"high":1091,"low":1091,"close":1091,"change":672,"percent_change":1186,"volume":596,"transactions":9,"vwap":1091},"2026-01-19",0.89,{"date":1188,"open":1189,"high":1098,"low":304,"close":1098,"change":270,"percent_change":550,"volume":1190,"transactions":9,"vwap":1098},"2026-01-16",20.059999,14800,{"date":1192,"open":1144,"high":1193,"low":1144,"close":1144,"change":1035,"percent_change":881,"volume":1194,"transactions":9,"vwap":1144},"2026-01-15",20.17,113700,{"date":1196,"open":576,"high":576,"low":576,"close":576,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":576},"2026-01-14",{"date":1198,"open":1199,"high":1199,"low":576,"close":576,"change":380,"percent_change":579,"volume":1200,"transactions":9,"vwap":576},"2026-01-13",20.049999,4000,{"date":1202,"open":584,"high":576,"low":1203,"close":1203,"change":672,"percent_change":194,"volume":1204,"transactions":9,"vwap":1203},"2026-01-12",19.92,1900,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":600,"percent_change":601,"volume":1183,"transactions":9,"vwap":1207},"2026-01-09",19.74,{"date":1209,"open":650,"high":1210,"low":650,"close":613,"change":22,"percent_change":779,"volume":985,"transactions":9,"vwap":613},"2026-01-08",19.62,{"date":1212,"open":1213,"high":629,"low":1213,"close":605,"change":481,"percent_change":645,"volume":934,"transactions":9,"vwap":605},"2026-01-07",19.64,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":579,"percent_change":504,"volume":1219,"transactions":9,"vwap":1218},"2026-01-06",19.79,19.82,19.75,2300,{"date":1221,"open":613,"high":613,"low":613,"close":613,"change":1222,"percent_change":65,"volume":1223,"transactions":9,"vwap":613},"2026-01-05",0.175,200,{"date":1225,"open":628,"high":628,"low":1226,"close":1227,"change":285,"percent_change":364,"volume":892,"transactions":9,"vwap":1227},"2026-01-02",19.4,19.425,{"date":1229,"open":639,"high":639,"low":639,"close":639,"change":724,"percent_change":1230,"volume":1183,"transactions":9,"vwap":639},"2025-12-31",-0.71,{"date":1232,"open":622,"high":622,"low":644,"close":622,"change":672,"percent_change":1233,"volume":1164,"transactions":9,"vwap":622},"2025-12-30",0.93,{"date":1235,"open":615,"high":615,"low":1236,"close":1236,"change":364,"percent_change":725,"volume":916,"transactions":9,"vwap":1236},"2025-12-29",19.41,{"date":1238,"open":1239,"high":644,"low":1239,"close":644,"change":1035,"percent_change":1240,"volume":892,"transactions":9,"vwap":644},"2025-12-24",19.52,0.88,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1107,"percent_change":1244,"volume":1172,"transactions":9,"vwap":1243},"2025-12-23",19.37,-3.15,{"date":1246,"open":1247,"high":1248,"low":304,"close":304,"change":515,"percent_change":1249,"volume":1250,"transactions":9,"vwap":304},"2025-12-22",20.014999,20.02,-0.45,9300,{"date":1252,"open":594,"high":1253,"low":594,"close":1253,"change":747,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2025-12-19",20.09,0.95,5600,{"date":1257,"open":1258,"high":1259,"low":589,"close":1259,"change":845,"percent_change":150,"volume":1260,"transactions":9,"vwap":1259},"2025-12-18",19.88,19.9,8600,{"date":1262,"open":589,"high":589,"low":589,"close":589,"change":689,"percent_change":689,"volume":1263,"transactions":9,"vwap":589},"2025-12-17",300,{"date":1265,"open":669,"high":1106,"low":589,"close":589,"change":724,"percent_change":1266,"volume":827,"transactions":9,"vwap":589},"2025-12-16",-0.7,{"date":1268,"open":304,"high":304,"low":584,"close":578,"change":111,"percent_change":325,"volume":1069,"transactions":9,"vwap":578},"2025-12-15",{"date":1270,"open":577,"high":577,"low":577,"close":577,"change":335,"percent_change":1271,"volume":1263,"transactions":9,"vwap":577},"2025-12-12",-0.75,{"date":1273,"open":1274,"high":669,"low":1274,"close":669,"change":600,"percent_change":458,"volume":1275,"transactions":9,"vwap":669},"2025-12-11",20.08,3600,{"date":1277,"open":1278,"high":1278,"low":577,"close":1279,"change":404,"percent_change":389,"volume":773,"transactions":9,"vwap":1279},"2025-12-10",20.01,19.99,{"date":1281,"open":1189,"high":1189,"low":1189,"close":1189,"change":515,"percent_change":1249,"volume":1282,"transactions":9,"vwap":1189},"2025-12-09",3300,{"date":1284,"open":1133,"high":1133,"low":1133,"close":1133,"change":380,"percent_change":579,"volume":1135,"transactions":9,"vwap":1133},"2025-12-08",{"date":1286,"open":1140,"high":1140,"low":1144,"close":1144,"change":866,"percent_change":335,"volume":690,"transactions":9,"vwap":1144},"2025-12-05",{"date":1288,"open":1289,"high":1133,"low":1289,"close":1133,"change":701,"percent_change":632,"volume":1290,"transactions":9,"vwap":1133},"2025-12-04",20.1,65900,{"date":1292,"open":1098,"high":1098,"low":1098,"close":1098,"change":380,"percent_change":579,"volume":689,"transactions":9,"vwap":1098},"2025-12-03",{"date":1294,"open":1144,"high":1144,"low":1295,"close":1295,"change":590,"percent_change":286,"volume":1141,"transactions":9,"vwap":1295},"2025-12-02",20.11,{"date":1297,"open":1298,"high":669,"low":1298,"close":669,"change":381,"percent_change":1299,"volume":901,"transactions":9,"vwap":669},"2025-12-01",20.07,0.65,{"date":1301,"open":304,"high":304,"low":304,"close":304,"change":672,"percent_change":194,"volume":892,"transactions":9,"vwap":304},"2025-11-28",{"date":1303,"open":1259,"high":1278,"low":25,"close":1217,"change":404,"percent_change":389,"volume":1304,"transactions":9,"vwap":1217},"2025-11-27",8000,{"date":1306,"open":1216,"high":1259,"low":1216,"close":1307,"change":440,"percent_change":1051,"volume":683,"transactions":9,"vwap":1307},"2025-11-26",19.89,{"date":1309,"open":1218,"high":595,"low":1218,"close":595,"change":270,"percent_change":550,"volume":1310,"transactions":9,"vwap":595},"2025-11-25",6200,{"date":1312,"open":606,"high":589,"low":606,"close":589,"change":1129,"percent_change":1313,"volume":1135,"transactions":9,"vwap":589},"2025-11-24",0.41,{"date":1315,"open":606,"high":606,"low":1218,"close":1218,"change":515,"percent_change":1249,"volume":1168,"transactions":9,"vwap":1218},"2025-11-21",{"date":1317,"open":1307,"high":1307,"low":1318,"close":1318,"change":465,"percent_change":1319,"volume":596,"transactions":9,"vwap":1318},"2025-11-20",19.84,-0.85,{"date":1321,"open":1278,"high":1278,"low":1278,"close":1278,"change":380,"percent_change":579,"volume":689,"transactions":9,"vwap":1278},"2025-11-19",{"date":1323,"open":583,"high":577,"low":583,"close":577,"change":845,"percent_change":150,"volume":916,"transactions":9,"vwap":577},"2025-11-18",{"date":1325,"open":577,"high":577,"low":1326,"close":1326,"change":358,"percent_change":1327,"volume":172,"transactions":9,"vwap":1326},"2025-11-17",19.91,-0.3,{"date":1329,"open":1259,"high":578,"low":1259,"close":578,"change":590,"percent_change":286,"volume":1135,"transactions":9,"vwap":578},"2025-11-14",{"date":1331,"open":584,"high":1189,"low":584,"close":1279,"change":111,"percent_change":325,"volume":1275,"transactions":9,"vwap":1279},"2025-11-13",{"date":1333,"open":616,"high":1116,"low":616,"close":304,"change":270,"percent_change":550,"volume":1334,"transactions":9,"vwap":304},"2025-11-12",8300,{"date":1336,"open":577,"high":577,"low":577,"close":577,"change":652,"percent_change":1337,"volume":596,"transactions":9,"vwap":577},"2025-11-11",0.6,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":767,"percent_change":1341,"volume":602,"transactions":9,"vwap":1340},"2025-11-10",19.86,0.81,{"date":1343,"open":608,"high":608,"low":1344,"close":1344,"change":440,"percent_change":1051,"volume":1172,"transactions":9,"vwap":1344},"2025-11-07",19.7,{"date":1346,"open":1213,"high":1347,"low":1213,"close":1347,"change":358,"percent_change":1327,"volume":591,"transactions":9,"vwap":1347},"2025-11-06",19.66,{"date":1349,"open":637,"high":629,"low":637,"close":629,"change":1129,"percent_change":1313,"volume":1168,"transactions":9,"vwap":629},"2025-11-05",{"date":1351,"open":608,"high":608,"low":1213,"close":1213,"change":358,"percent_change":1327,"volume":1223,"transactions":9,"vwap":1213},"2025-11-04",{"date":1353,"open":1344,"high":1344,"low":1344,"close":1344,"change":111,"percent_change":325,"volume":1183,"transactions":9,"vwap":1344},"2025-11-03",{"date":1355,"open":629,"high":629,"low":1344,"close":605,"change":432,"percent_change":409,"volume":596,"transactions":9,"vwap":605},"2025-10-31",{"date":1357,"open":613,"high":613,"low":613,"close":613,"change":325,"percent_change":735,"volume":1183,"transactions":9,"vwap":613},"2025-10-30",{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":632,"percent_change":633,"volume":1362,"transactions":9,"vwap":1361},"2025-10-29",19.8,19.65,81200,{"date":1364,"open":1210,"high":1210,"low":613,"close":613,"change":358,"percent_change":813,"volume":1365,"transactions":9,"vwap":613},"2025-10-28",3500,{"date":1367,"open":1210,"high":1347,"low":1210,"close":1347,"change":404,"percent_change":389,"volume":1368,"transactions":9,"vwap":1347},"2025-10-27",25200,{"date":1370,"open":608,"high":608,"low":608,"close":608,"change":440,"percent_change":1051,"volume":1275,"transactions":9,"vwap":608},"2025-10-24",{"date":1372,"open":605,"high":605,"low":1373,"close":1373,"change":767,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-10-23",19.69,0.82,9100,{"date":1377,"open":631,"high":615,"low":631,"close":615,"change":380,"percent_change":579,"volume":591,"transactions":9,"vwap":615},"2025-10-22",{"date":1379,"open":1380,"high":1239,"low":1381,"close":631,"change":335,"percent_change":1382,"volume":1383,"transactions":9,"vwap":631},"2025-10-21",19.51,19.49,-0.76,10900,{"date":1385,"open":623,"high":1361,"low":623,"close":1361,"change":380,"percent_change":579,"volume":773,"transactions":9,"vwap":1361},"2025-10-20",{"date":1387,"open":1210,"high":1210,"low":1210,"close":1210,"change":1388,"percent_change":1389,"volume":1183,"transactions":9,"vwap":1210},"2025-10-17",-0.18,-0.91,{"date":1391,"open":1360,"high":1360,"low":1360,"close":1360,"change":380,"percent_change":579,"volume":1392,"transactions":9,"vwap":1360},"2025-10-16",10400,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":747,"percent_change":235,"volume":1396,"transactions":9,"vwap":1395},"2025-10-15",19.77,16300,{"date":1398,"open":1239,"high":1399,"low":1239,"close":650,"change":381,"percent_change":923,"volume":897,"transactions":9,"vwap":650},"2025-10-14",19.63,{"date":1401,"open":644,"high":644,"low":1402,"close":639,"change":735,"percent_change":657,"volume":1403,"transactions":9,"vwap":639},"2025-10-10",19.42,1700,{"date":1405,"open":1344,"high":1344,"low":1344,"close":1344,"change":767,"percent_change":1374,"volume":1223,"transactions":9,"vwap":1344},"2025-10-09",{"date":1407,"open":644,"high":644,"low":644,"close":644,"change":590,"percent_change":286,"volume":689,"transactions":9,"vwap":644},"2025-10-08",{"date":1409,"open":637,"high":1410,"low":637,"close":1410,"change":381,"percent_change":923,"volume":791,"transactions":9,"vwap":1410},"2025-10-07",19.56,{"date":1412,"open":628,"high":628,"low":628,"close":628,"change":270,"percent_change":550,"volume":689,"transactions":9,"vwap":628},"2025-10-06",{"date":1414,"open":1236,"high":1236,"low":1236,"close":1236,"change":590,"percent_change":286,"volume":1183,"transactions":9,"vwap":1236},"2025-10-03",{"date":1416,"open":628,"high":628,"low":628,"close":628,"change":270,"percent_change":550,"volume":689,"transactions":9,"vwap":628},"2025-10-02",{"date":1418,"open":1236,"high":1236,"low":1236,"close":1236,"change":381,"percent_change":923,"volume":1223,"transactions":9,"vwap":1236},"2025-10-01",{"date":1420,"open":630,"high":630,"low":630,"close":630,"change":465,"percent_change":1421,"volume":1223,"transactions":9,"vwap":630},"2025-09-30",-0.87,{"date":1423,"open":639,"high":639,"low":639,"close":639,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":639},"2025-09-29",{"date":1425,"open":1426,"high":639,"low":1426,"close":639,"change":381,"percent_change":923,"volume":950,"transactions":9,"vwap":639},"2025-09-26",19.44,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":509,"percent_change":433,"volume":1135,"transactions":9,"vwap":1429},"2025-09-25",19.32,{"date":1431,"open":638,"high":638,"low":638,"close":638,"change":106,"percent_change":1432,"volume":862,"transactions":9,"vwap":638},"2025-09-24",0.31,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":1435},"2025-09-23",19.17,{"date":1437,"open":1438,"high":1435,"low":1438,"close":1435,"change":432,"percent_change":1068,"volume":1200,"transactions":9,"vwap":1435},"2025-09-22",19.09,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":590,"percent_change":286,"volume":1168,"transactions":9,"vwap":1442},"2025-09-19",19.08,19.059999,{"date":1444,"open":1441,"high":1441,"low":1441,"close":1441,"change":404,"percent_change":761,"volume":862,"transactions":9,"vwap":1441},"2025-09-18",{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":590,"percent_change":286,"volume":1135,"transactions":9,"vwap":1448},"2025-09-17",19.13,19.15,{"date":1450,"open":1435,"high":1435,"low":1435,"close":1435,"change":845,"percent_change":1451,"volume":1200,"transactions":9,"vwap":1435},"2025-09-16",0.37,{"date":1453,"open":1438,"high":1454,"low":1438,"close":1454,"change":845,"percent_change":1451,"volume":1069,"transactions":9,"vwap":1454},"2025-09-15",19.1,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":845,"percent_change":1451,"volume":1459,"transactions":9,"vwap":1458},"2025-09-12",19.02,19.030001,5200,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":481,"percent_change":326,"volume":596,"transactions":9,"vwap":1463},"2025-09-11",18.98,18.96,{"date":1465,"open":1441,"high":1441,"low":25,"close":25,"change":701,"percent_change":632,"volume":743,"transactions":9,"vwap":25},"2025-09-10",{"date":1467,"open":1438,"high":1438,"low":1468,"close":1468,"change":509,"percent_change":1469,"volume":1135,"transactions":9,"vwap":1468},"2025-09-09",18.99,0.48,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":701,"percent_change":632,"volume":689,"transactions":9,"vwap":1472},"2025-09-08",18.9,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":358,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-09-05",18.87,18.89,-0.32,22500,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":866,"percent_change":396,"volume":1483,"transactions":9,"vwap":1482},"2025-09-04",18.93,18.95,4900,{"date":1485,"open":1462,"high":1462,"low":1462,"close":1462,"change":270,"percent_change":432,"volume":689,"transactions":9,"vwap":1462},"2025-09-03",{"date":1487,"open":1488,"high":1463,"low":1488,"close":1463,"change":579,"percent_change":1489,"volume":875,"transactions":9,"vwap":1463},"2025-09-02",18.88,0.8,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1129,"percent_change":446,"volume":846,"transactions":9,"vwap":1493},"2025-08-29",18.79,18.81,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":845,"percent_change":145,"volume":1183,"transactions":9,"vwap":1496},"2025-08-28",18.73,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":111,"percent_change":325,"volume":1009,"transactions":9,"vwap":1500},"2025-08-27",18.68,18.66,{"date":1502,"open":1500,"high":1503,"low":1500,"close":1503,"change":590,"percent_change":22,"volume":754,"transactions":9,"vwap":1503},"2025-08-26",18.67,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":1506},"2025-08-25",18.69,{"date":1508,"open":1509,"high":1509,"low":1506,"close":1506,"change":550,"percent_change":1175,"volume":1304,"transactions":9,"vwap":1506},"2025-08-22",18.7,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":652,"percent_change":1299,"volume":924,"transactions":9,"vwap":1514},"2025-08-21",18.57,18.6,18.59,{"date":1516,"open":174,"high":174,"low":174,"close":174,"change":404,"percent_change":1018,"volume":689,"transactions":9,"vwap":174},"2025-08-20",{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":1519},"2025-08-19",18.54,{"date":1521,"open":1519,"high":1519,"low":1519,"close":1519,"change":380,"percent_change":767,"volume":1135,"transactions":9,"vwap":1519},"2025-08-18",{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":325,"percent_change":994,"volume":743,"transactions":9,"vwap":1525},"2025-08-15",18.62,18.51,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":701,"percent_change":632,"volume":689,"transactions":9,"vwap":1528},"2025-08-14",18.56,{"date":1530,"open":1528,"high":1528,"low":1531,"close":1531,"change":380,"percent_change":767,"volume":1532,"transactions":9,"vwap":1531},"2025-08-13",18.55,8900,{"date":1534,"open":174,"high":1535,"low":174,"close":1535,"change":358,"percent_change":1477,"volume":1168,"transactions":9,"vwap":1535},"2025-08-12",18.52,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":1538},"2025-08-11",18.58,{"date":1540,"open":1513,"high":1541,"low":1512,"close":1538,"change":689,"percent_change":689,"volume":1542,"transactions":9,"vwap":1538},"2025-08-08",18.61,11800,{"date":1544,"open":1538,"high":1538,"low":1538,"close":1538,"change":701,"percent_change":632,"volume":172,"transactions":9,"vwap":1538},"2025-08-07",{"date":1546,"open":1512,"high":1512,"low":1512,"close":1512,"change":866,"percent_change":396,"volume":916,"transactions":9,"vwap":1512},"2025-08-06",{"date":1548,"open":1513,"high":1513,"low":1513,"close":1513,"change":270,"percent_change":432,"volume":689,"transactions":9,"vwap":1513},"2025-08-05",{"date":1550,"open":1468,"high":1468,"low":1538,"close":1538,"change":1551,"percent_change":1552,"volume":1081,"transactions":9,"vwap":1538},"2025-08-01",-0.42,-2.21,{"date":1554,"open":1555,"high":1555,"low":1468,"close":25,"change":358,"percent_change":813,"volume":855,"transactions":9,"vwap":25},"2025-07-31",19.01,{"date":1557,"open":1558,"high":1447,"low":1442,"close":1442,"change":270,"percent_change":432,"volume":1260,"transactions":9,"vwap":1442},"2025-07-30",19.07,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":1561},"2025-07-29",19.040001,{"date":1563,"open":1458,"high":1561,"low":1458,"close":1561,"change":380,"percent_change":767,"volume":950,"transactions":9,"vwap":1561},"2025-07-28",{"date":1565,"open":1555,"high":1555,"low":1555,"close":1555,"change":286,"percent_change":1566,"volume":1204,"transactions":9,"vwap":1555},"2025-07-25",-0.52,{"date":1568,"open":1569,"high":1569,"low":1441,"close":1570,"change":701,"percent_change":632,"volume":1571,"transactions":9,"vwap":1570},"2025-07-24",19.19,19.11,6100,{"date":1573,"open":1438,"high":1454,"low":1438,"close":1454,"change":111,"percent_change":325,"volume":791,"transactions":9,"vwap":1454},"2025-07-23",{"date":1575,"open":1441,"high":1570,"low":1441,"close":1570,"change":106,"percent_change":1432,"volume":1576,"transactions":9,"vwap":1570},"2025-07-22",9900,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":845,"percent_change":1451,"volume":596,"transactions":9,"vwap":1579},"2025-07-21",19.049999,{"date":1581,"open":1462,"high":1468,"low":1462,"close":1462,"change":701,"percent_change":632,"volume":1135,"transactions":9,"vwap":1462},"2025-07-18",{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":632,"percent_change":633,"volume":1135,"transactions":9,"vwap":1585},"2025-07-17",18.945,18.97,18.94,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":515,"percent_change":1590,"volume":689,"transactions":9,"vwap":1589},"2025-07-16",18.92,-0.47,{"date":1592,"open":1555,"high":1555,"low":1555,"close":1555,"change":325,"percent_change":1593,"volume":689,"transactions":9,"vwap":1555},"2025-07-15",-0.26,{"date":1595,"open":1442,"high":1442,"low":1442,"close":1442,"change":701,"percent_change":632,"volume":689,"transactions":9,"vwap":1442},"2025-07-14",{"date":1597,"open":1579,"high":1579,"low":1579,"close":1579,"change":579,"percent_change":1036,"volume":1223,"transactions":9,"vwap":1579},"2025-07-11",{"date":1599,"open":1472,"high":1472,"low":1472,"close":1472,"change":590,"percent_change":22,"volume":689,"transactions":9,"vwap":1472},"2025-07-10",{"date":1601,"open":1589,"high":1589,"low":1589,"close":1589,"change":845,"percent_change":1451,"volume":1219,"transactions":9,"vwap":1589},"2025-07-09",{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":270,"percent_change":432,"volume":689,"transactions":9,"vwap":1604},"2025-07-08",18.85,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":364,"percent_change":1609,"volume":1069,"transactions":9,"vwap":1608},"2025-07-07",18.74,18.83,-0.69,{"date":1611,"open":1612,"high":1463,"low":1612,"close":1463,"change":652,"percent_change":1093,"volume":827,"transactions":9,"vwap":1463},"2025-07-04",18.845,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":652,"percent_change":1093,"volume":1183,"transactions":9,"vwap":1615},"2025-07-03",18.84,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":600,"percent_change":768,"volume":1223,"transactions":9,"vwap":1618},"2025-07-02",18.72,{"date":1620,"open":1512,"high":1538,"low":1512,"close":1538,"change":590,"percent_change":22,"volume":892,"transactions":9,"vwap":1538},"2025-06-30",{"date":1622,"open":1525,"high":1513,"low":1525,"close":1513,"change":866,"percent_change":396,"volume":901,"transactions":9,"vwap":1513},"2025-06-27",{"date":1624,"open":1541,"high":1625,"low":1541,"close":1626,"change":380,"percent_change":767,"volume":1025,"transactions":9,"vwap":1626},"2025-06-26",18.65,18.63,{"date":1628,"open":1528,"high":1541,"low":1528,"close":1513,"change":481,"percent_change":326,"volume":875,"transactions":9,"vwap":1513},"2025-06-25",{"date":1630,"open":1500,"high":1500,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1304,"transactions":9,"vwap":1631},"2025-06-24",18.64,-0.43,-2.25,{"date":1635,"open":1570,"high":1570,"low":1558,"close":1558,"change":866,"percent_change":396,"volume":1483,"transactions":9,"vwap":1558},"2025-06-23",{"date":1637,"open":1454,"high":1454,"low":1454,"close":1454,"change":106,"percent_change":140,"volume":689,"transactions":9,"vwap":1454},"2025-06-20",{"date":1639,"open":1442,"high":1442,"low":1561,"close":1561,"change":325,"percent_change":1593,"volume":1135,"transactions":9,"vwap":1561},"2025-06-19",{"date":1641,"open":1438,"high":1438,"low":1438,"close":1438,"change":689,"percent_change":689,"volume":1223,"transactions":9,"vwap":1438},"2025-06-18",{"date":1643,"open":1454,"high":1454,"low":1438,"close":1438,"change":509,"percent_change":433,"volume":1124,"transactions":9,"vwap":1438},"2025-06-17",{"date":1645,"open":25,"high":25,"low":25,"close":25,"change":701,"percent_change":632,"volume":689,"transactions":9,"vwap":25},"2025-06-16",{"date":1647,"open":25,"high":1648,"low":1468,"close":1468,"change":689,"percent_change":689,"volume":1135,"transactions":9,"vwap":1468},"2025-06-13",19.0049992,{"date":1650,"open":1468,"high":1468,"low":1468,"close":1468,"change":106,"percent_change":140,"volume":1651,"transactions":9,"vwap":1468},"2025-06-12",30200,{"date":1653,"open":1481,"high":1481,"low":1481,"close":1481,"change":358,"percent_change":1477,"volume":901,"transactions":9,"vwap":1481},"2025-06-11",{"date":1655,"open":1468,"high":1468,"low":1468,"close":1468,"change":632,"percent_change":633,"volume":689,"transactions":9,"vwap":1468},"2025-06-10",{"date":1657,"open":1586,"high":1586,"low":1586,"close":1586,"change":590,"percent_change":22,"volume":689,"transactions":9,"vwap":1586},"2025-06-09",{"date":1659,"open":1463,"high":1463,"low":1463,"close":1463,"change":701,"percent_change":632,"volume":689,"transactions":9,"vwap":1463},"2025-06-06",{"date":1661,"open":1482,"high":1482,"low":1482,"close":1482,"change":689,"percent_change":689,"volume":901,"transactions":9,"vwap":1482},"2025-06-05",{"date":1663,"open":1586,"high":1664,"low":1586,"close":1482,"change":689,"percent_change":689,"volume":1665,"transactions":9,"vwap":1482},"2025-06-04",18.955,13300,{"date":1667,"open":1481,"high":1482,"low":1589,"close":1482,"change":632,"percent_change":633,"volume":1668,"transactions":9,"vwap":1482},"2025-06-03",81500,{"date":1670,"open":1472,"high":1472,"low":1472,"close":1472,"change":111,"percent_change":325,"volume":689,"transactions":9,"vwap":1472},"2025-06-02",{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":1673},"2025-05-30",18.91,{"date":1675,"open":1586,"high":1586,"low":1673,"close":1673,"change":111,"percent_change":325,"volume":1069,"transactions":9,"vwap":1673},"2025-05-29",{"date":1677,"open":1589,"high":1589,"low":1589,"close":1589,"change":701,"percent_change":632,"volume":689,"transactions":9,"vwap":1589},"2025-05-28",{"date":1679,"open":1457,"high":1457,"low":1673,"close":1673,"change":767,"percent_change":881,"volume":875,"transactions":9,"vwap":1673},"2025-05-27",{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1388,"percent_change":1683,"volume":172,"transactions":9,"vwap":1682},"2025-05-26",18.75,-0.95,{"date":1685,"open":1481,"high":1686,"low":1481,"close":1481,"change":440,"percent_change":617,"volume":1124,"transactions":9,"vwap":1481},"2025-05-23",18.935,{"date":1688,"open":1457,"high":1457,"low":1476,"close":1476,"change":866,"percent_change":396,"volume":985,"transactions":9,"vwap":1476},"2025-05-22",{"date":1690,"open":1476,"high":1589,"low":1476,"close":1589,"change":689,"percent_change":689,"volume":1691,"transactions":9,"vwap":1589},"2025-05-21",4200,{"date":1693,"open":1589,"high":1589,"low":1589,"close":1589,"change":632,"percent_change":633,"volume":1135,"transactions":9,"vwap":1589},"2025-05-20",{"date":1695,"open":1475,"high":1475,"low":1475,"close":1475,"change":845,"percent_change":1451,"volume":689,"transactions":9,"vwap":1475},"2025-05-16",{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":590,"percent_change":22,"volume":1263,"transactions":9,"vwap":1698},"2025-05-15",18.8,{"date":1700,"open":1604,"high":1604,"low":1701,"close":1701,"change":325,"percent_change":1593,"volume":1702,"transactions":9,"vwap":1701},"2025-05-14",18.82,38400,{"date":1704,"open":1488,"high":1476,"low":1475,"close":1475,"change":404,"percent_change":761,"volume":619,"transactions":9,"vwap":1475},"2025-05-13",{"date":1706,"open":1586,"high":1586,"low":1586,"close":1586,"change":22,"percent_change":220,"volume":689,"transactions":9,"vwap":1586},"2025-05-12",{"date":1708,"open":1579,"high":1579,"low":1579,"close":1579,"change":579,"percent_change":1036,"volume":901,"transactions":9,"vwap":1579},"2025-05-09",{"date":1710,"open":1472,"high":1472,"low":1472,"close":1472,"change":404,"percent_change":761,"volume":1263,"transactions":9,"vwap":1472},"2025-05-08",{"date":1712,"open":1468,"high":1468,"low":1585,"close":1585,"change":325,"percent_change":1593,"volume":875,"transactions":9,"vwap":1585},"2025-05-07",{"date":1714,"open":25,"high":1457,"low":25,"close":1457,"change":380,"percent_change":767,"volume":596,"transactions":9,"vwap":1457},"2025-05-06",{"date":1716,"open":1586,"high":1468,"low":1586,"close":1468,"change":632,"percent_change":633,"volume":580,"transactions":9,"vwap":1468},"2025-05-05",{"date":1718,"open":1673,"high":1586,"low":1472,"close":1586,"change":632,"percent_change":633,"volume":1719,"transactions":9,"vwap":1586},"2025-05-02",4600,{"date":1721,"open":1360,"high":1360,"low":1488,"close":1476,"change":866,"percent_change":396,"volume":1722,"transactions":9,"vwap":1476},"2025-05-01",5400,{"date":1724,"open":1482,"high":1482,"low":1589,"close":1589,"change":270,"percent_change":432,"volume":1223,"transactions":9,"vwap":1589},"2025-04-30",{"date":1726,"open":1589,"high":1589,"low":1472,"close":1472,"change":325,"percent_change":1593,"volume":586,"transactions":9,"vwap":1472},"2025-04-29",{"date":1728,"open":1482,"high":1482,"low":1482,"close":1482,"change":689,"percent_change":689,"volume":1729,"transactions":9,"vwap":1482},"2025-04-28",7300,{"date":1731,"open":1482,"high":1482,"low":1482,"close":1482,"change":689,"percent_change":689,"volume":689,"transactions":9,"vwap":1482},"2025-04-25",{"date":1733,"open":1586,"high":1585,"low":1673,"close":1482,"change":632,"percent_change":633,"volume":1734,"transactions":9,"vwap":1482},"2025-04-24",17400,{"date":178,"open":1579,"high":1579,"low":1472,"close":1472,"change":335,"percent_change":1736,"volume":610,"transactions":9,"vwap":1472},-0.79]