[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COMD":3,"homepage-market-summary":24,"stock-historical-COMD":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"COMD","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},"Global X Commodity Strategy ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},29.681,29.68,30.04,-0.359,-1.2,537.7057,30.9452,24.24,1550.0790350308641,81.1,162,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":173},1000,{"period_high":19,"period_low":20,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},1550,251112.803675,18.96,"2026-02-11",[174,177,186,196,204,213,221,229,236,244,255,263,272,281,289,297,304,310,318,324,330,338,346,352,363,371,379,388,396,404,412,420,426,432,439,447,452,457,463,470,477,484,490,497,504,512,518,526,534,541,550,556,563,570,576,582,589,596,603,611,617,622,629,636,643,649,656,661,666,672,678,685,691,695,698,706,711,718,724,730,736,742,747,753,757,762,767,774,779,786,793,797,801,805,811,815,819,823,831,836,844,848,856,862,868,872,877,882,887,893,897,902,910,917,923,928,935,942,950,953,957,959,963,967,971,978,982,984,991,997,999,1002,1004,1008,1011,1017,1020,1028,1035,1038,1043,1046,1053,1055,1058,1061,1069,1075,1080,1086,1093,1096,1102,1106,1113,1120,1126,1131,1135,1140,1144,1149],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":175,"vwap":176},28,29.6955,{"date":178,"open":179,"high":15,"low":180,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",29.85,29.781,0.2042,0.68,616.7232,38,29.8772,{"date":187,"open":188,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",30.05,30.11,29.8358,0.1428,0.48,432.7742,24,30.0837,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",29.693,-0.235,-0.79,80.9392,16,29.7335,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",29.99,29.928,-0.3947,-1.3,217.6902,17,29.9613,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",30.3227,-0.3066,-1,88.835225,23,30.0982,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",30.6293,0.12,0.39,23.7222,19,30.5951,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":121,"volume":233,"transactions":234,"vwap":235},"2026-09-23",30.5093,0.1218,63.6902,18,30.5012,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":101,"volume":241,"transactions":242,"vwap":243},"2026-09-22",30.49,30.3875,0.0188,1594.6902,47,30.4831,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",30.379,30.39,30.345,30.3687,-0.1315,-0.43,1832.4392,37,30.3665,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",30.5002,-0.0849,-0.28,77.586311,31,30.6732,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",30.66,30.5851,-0.1449,-0.47,703.6902,26,30.6441,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",30.77,30.73,-0.1952,-0.63,909.1592,33,30.7811,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",30.9252,0.37,1.21,44.6902,15,31.3091,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",30.5552,-0.04,-0.13,30.0712,20,30.7344,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":295,"vwap":303},"2026-09-11",30.5952,-0.35,-1.13,51.1222,30.6381,{"date":305,"open":19,"high":19,"low":19,"close":19,"change":141,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",1.24,45.6902,21,30.7263,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":234,"vwap":317},"2026-09-09",30.46,30.5652,0.2328,0.77,132.6902,30.5027,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":153,"volume":322,"transactions":211,"vwap":323},"2026-09-08",30.3324,0.2222,76.9822,30.3459,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":258,"percent_change":259,"volume":327,"transactions":328,"vwap":329},"2026-09-04",30.1102,476.7822,64,30.1188,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",30.1951,-0.0352,-0.12,11.6902,11,30.1615,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",30.2303,-0.0749,-0.25,40.6902,13,30.2548,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":335,"transactions":336,"vwap":351},"2026-09-01",30.3052,0.3448,1.15,30.1076,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",29.93,29.97,29.9299,29.9604,0.3303,1.11,1754.6902,32,29.9376,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":211,"vwap":370},"2026-08-28",29.65,29.6301,0.0334,0.11,113.0432,29.6514,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",29.5967,0.3462,1.18,10.6902,10,29.4468,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":227,"vwap":387},"2026-08-26",29.19,29.33,29.2505,0.1483,0.51,727.6902,29.2185,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":202,"vwap":395},"2026-08-25",29.07,29.1022,-0.1963,-0.67,544.0332,28.756,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":393,"volume":401,"transactions":402,"vwap":403},"2026-08-24",29.4101,29.2985,-0.1965,3011.6902,12,29.4102,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-21",29.495,0.156,0.53,36.8922,14,29.5191,{"date":413,"open":382,"high":414,"low":382,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":410,"vwap":419},"2026-08-20",29.34,29.339,0.2665,0.92,215.6902,29.3324,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":60,"volume":424,"transactions":410,"vwap":425},"2026-08-19",29.0725,0.2602,53.7022,29.1604,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":300,"volume":430,"transactions":336,"vwap":431},"2026-08-18",28.8123,-0.1007,12.6902,28.8656,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":336,"vwap":438},"2026-08-17",28.913,0.4461,1.57,10.6952,28.6853,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":344,"vwap":446},"2026-08-14",28.44,28.4669,0.2423,0.86,1072.6902,28.4414,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":217,"volume":376,"transactions":377,"vwap":451},"2026-08-13",28.2246,-0.2858,28.2691,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":192,"volume":307,"transactions":410,"vwap":456},"2026-08-12",28.5104,0.1365,28.4836,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":335,"transactions":336,"vwap":462},"2026-08-11",28.3739,0.0288,0.1,28.2695,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":402,"vwap":469},"2026-08-10",28.3451,0.7549,2.74,41.6902,28.1576,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":336,"vwap":476},"2026-08-07",27.5902,0.1585,0.58,11.1042,27.5999,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":410,"vwap":483},"2026-08-06",27.4317,0.2318,0.85,31.8391,27.3756,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":126,"volume":488,"transactions":410,"vwap":489},"2026-08-05",27.1999,0.2099,134.8391,27.1938,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":344,"vwap":496},"2026-08-04",26.99,-0.3625,-1.33,314.8391,26.9908,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":344,"vwap":503},"2026-08-03",27.3525,-0.2432,-0.88,26.980239,27.2784,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":402,"vwap":511},"2026-07-31",27.6499,27.5957,0.0224,0.08,511.3061,27.6495,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":258,"percent_change":515,"volume":516,"transactions":336,"vwap":517},"2026-07-30",27.5733,-0.31,11.8391,27.5597,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":344,"vwap":525},"2026-07-29",27.66,27.6582,0.4425,1.63,214.8391,27.6551,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":501,"volume":531,"transactions":532,"vwap":533},"2026-07-28",27.19,27.2157,-0.2404,6813.8891,42,27.1902,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":202,"vwap":540},"2026-07-27",27.4561,-0.6691,-2.38,120.8391,27.6109,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":211,"vwap":549},"2026-07-24",28.159,28.16,28.1252,-0.2267,-0.8,546.8391,28.158,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":126,"volume":554,"transactions":402,"vwap":555},"2026-07-23",28.3519,0.2189,48.8391,28.3419,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":344,"vwap":562},"2026-07-22",28.133,0.268,0.96,94.8391,28.1794,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":410,"vwap":569},"2026-07-21",27.865,0.3596,1.31,104.2351,27.8668,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":116,"volume":574,"transactions":377,"vwap":575},"2026-07-20",27.5054,0.0673,10.8391,27.4656,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":516,"transactions":336,"vwap":581},"2026-07-17",27.4381,0.318,1.17,27.3367,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":344,"vwap":588},"2026-07-16",27.1201,-0.305,-1.11,12.8391,27.2103,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":131,"volume":594,"transactions":402,"vwap":595},"2026-07-15",27.275,27.4251,0.1794,200.8391,27.2766,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":53,"volume":601,"transactions":287,"vwap":602},"2026-07-14",27.1,27.2457,0.3199,914.8391,27.1014,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-13",26.9258,0.3758,1.42,198.8391,35,26.8436,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-10",26.55,-0.08,-0.3,200,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":334,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-09",26.63,-0.45,100,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":616,"transactions":9,"vwap":626},"2026-07-08",26.78,26.72,26.75,0.36,1.36,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-07",26.17,26.39,0.27,1.03,1900,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-06",25.96,26.12,0.52,2.03,700,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":509,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-02",25.53,25.6,0.31,1200,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":251,"volume":655,"transactions":9,"vwap":653},"2026-07-01",25.72,25.74,25.52,-0.11,300,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":621,"transactions":9,"vwap":658},"2026-06-30",25.63,0.14,0.55,{"date":662,"open":663,"high":663,"low":664,"close":663,"change":334,"percent_change":268,"volume":665,"transactions":9,"vwap":663},"2026-06-29",25.49,25.47,1100,{"date":667,"open":646,"high":668,"low":646,"close":669,"change":670,"percent_change":671,"volume":642,"transactions":9,"vwap":669},"2026-06-26",25.64,25.61,-0.2,-0.77,{"date":673,"open":653,"high":674,"low":653,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-25",25.81,0.45,1.77,11100,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-24",25.43,25.36,-0.49,-1.9,600,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":515,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-23",25.91,25.85,-1.19,4300,{"date":692,"open":693,"high":693,"low":694,"close":693,"change":293,"percent_change":682,"volume":642,"transactions":9,"vwap":693},"2026-06-22",26.16,26.1,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":614,"percent_change":615,"volume":621,"transactions":9,"vwap":697},"2026-06-18",26.29,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-17",26.68,26.76,26.37,-0.14,-0.53,4600,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":621,"transactions":9,"vwap":708},"2026-06-16",26.51,-0.16,-0.6,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-15",26.59,26.67,-0.19,-0.71,3600,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":334,"percent_change":723,"volume":167,"transactions":9,"vwap":722},"2026-06-12",26.89,26.9,26.86,-0.44,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":501,"volume":729,"transactions":9,"vwap":727},"2026-06-11",27.11,26.98,-0.24,3100,{"date":731,"open":732,"high":732,"low":528,"close":733,"change":292,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-10",27.32,27.22,-0.15,6300,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":621,"transactions":9,"vwap":739},"2026-06-09",27.17,27.26,-0.32,-1.16,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":621,"transactions":9,"vwap":744},"2026-06-08",27.58,0.13,0.47,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":621,"transactions":9,"vwap":750},"2026-06-05",27.65,27.45,-0.61,-2.17,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":300,"percent_change":756,"volume":621,"transactions":9,"vwap":755},"2026-06-04",28.059999,-1.23,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":621,"transactions":9,"vwap":759},"2026-06-03",28.41,0.05,0.18,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":224,"percent_change":766,"volume":616,"transactions":9,"vwap":765},"2026-06-02",28.37,28.36,0.42,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-01",28.31,28.24,0.3,1.07,500,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":621,"transactions":9,"vwap":776},"2026-05-29",27.94,-0.21,-0.75,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":39,"volume":785,"transactions":9,"vwap":782},"2026-05-28",27.83,28.15,27.82,0.28,2900,{"date":787,"open":781,"high":788,"low":783,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-27",27.92,27.87,-0.38,-1.35,7500,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":300,"percent_change":796,"volume":621,"transactions":9,"vwap":795},"2026-05-26",28.25,-1.22,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":709,"percent_change":800,"volume":621,"transactions":9,"vwap":799},"2026-05-22",28.6,-0.56,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":703,"percent_change":804,"volume":621,"transactions":9,"vwap":803},"2026-05-21",28.76,-0.48,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":704,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-20",29.26,28.9,-1.8,6800,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":474,"volume":616,"transactions":9,"vwap":813},"2026-05-19",29.43,0.17,{"date":816,"open":817,"high":813,"low":807,"close":807,"change":818,"percent_change":660,"volume":684,"transactions":9,"vwap":807},"2026-05-18",29.38,0.16,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":614,"percent_change":822,"volume":616,"transactions":9,"vwap":821},"2026-05-15",29.1,-0.27,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":670,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-14",29.16,29.22,29.13,29.18,-0.68,1500,{"date":832,"open":833,"high":833,"low":817,"close":817,"change":834,"percent_change":501,"volume":835,"transactions":9,"vwap":817},"2026-05-13",29.59,-0.26,1600,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-05-12",29.52,29.64,29.47,0.46,1.58,6400,{"date":845,"open":828,"high":828,"low":828,"close":828,"change":846,"percent_change":847,"volume":167,"transactions":9,"vwap":828},"2026-05-11",0.69,2.42,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":136,"volume":855,"transactions":9,"vwap":853},"2026-05-08",28.47,28.54,28.45,28.49,0.09,14900,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":101,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-07",28.28,28.4,0.21,1300,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":751,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-06",28.42,28.34,-2.11,400,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":728,"volume":621,"transactions":9,"vwap":870},"2026-05-05",28.95,-0.07,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":141,"percent_change":876,"volume":867,"transactions":9,"vwap":875},"2026-05-04",28.71,29.02,1.33,{"date":878,"open":799,"high":879,"low":880,"close":879,"change":881,"percent_change":777,"volume":861,"transactions":9,"vwap":879},"2026-05-01",28.64,28.51,-0.06,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":659,"volume":867,"transactions":9,"vwap":885},"2026-04-30",28.62,28.7,0.04,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":627,"percent_change":892,"volume":861,"transactions":9,"vwap":890},"2026-04-29",28.59,28.66,28.56,1.27,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":408,"volume":655,"transactions":9,"vwap":895},"2026-04-28",28.3,0.15,{"date":898,"open":544,"high":544,"low":899,"close":782,"change":900,"percent_change":444,"volume":901,"transactions":9,"vwap":782},"2026-04-27",28.11,0.24,2700,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-24",27.93,27.97,27.91,-0.1,-0.36,900,{"date":911,"open":904,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-04-23",28.01,27.9,0.29,1.05,8100,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":761,"percent_change":922,"volume":642,"transactions":9,"vwap":921},"2026-04-22",27.76,27.79,27.72,0.65,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":627,"percent_change":927,"volume":167,"transactions":9,"vwap":926},"2026-04-21",27.31,27.54,1.32,{"date":929,"open":930,"high":733,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-20",27.14,27.18,0.33,1.23,2400,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-17",26.64,26.85,-0.62,-2.26,800,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-16",27.52,27.55,27.47,0.23,0.84,1400,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":509,"percent_change":914,"volume":621,"transactions":9,"vwap":952},"2026-04-15",27.24,{"date":954,"open":726,"high":955,"low":726,"close":955,"change":881,"percent_change":956,"volume":167,"transactions":9,"vwap":955},"2026-04-14",27.16,-0.22,{"date":958,"open":733,"high":733,"low":733,"close":733,"change":136,"percent_change":53,"volume":621,"transactions":9,"vwap":733},"2026-04-13",{"date":960,"open":721,"high":721,"low":721,"close":721,"change":709,"percent_change":961,"volume":962,"transactions":9,"vwap":721},"2026-04-10",-0.59,27900,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":659,"percent_change":640,"volume":616,"transactions":9,"vwap":966},"2026-04-09",27.21,27.059999,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":908,"percent_change":970,"volume":621,"transactions":9,"vwap":969},"2026-04-08",26.92,-1.32,{"date":972,"open":973,"high":974,"low":733,"close":975,"change":101,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-07",27.4,27.5,27.28,0.22,29200,{"date":979,"open":980,"high":733,"low":726,"close":733,"change":368,"percent_change":981,"volume":941,"transactions":9,"vwap":733},"2026-04-06",27.13,0.41,{"date":983,"open":727,"high":726,"low":727,"close":726,"change":633,"percent_change":96,"volume":642,"transactions":9,"vwap":726},"2026-04-02",{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":393,"volume":648,"transactions":9,"vwap":989},"2026-04-01",26.87,26.93,26.82,26.84,-0.18,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":773,"transactions":9,"vwap":994},"2026-03-31",27.08,27.02,-0.09,-0.33,{"date":998,"open":726,"high":726,"low":726,"close":726,"change":854,"percent_change":932,"volume":616,"transactions":9,"vwap":726},"2026-03-30",{"date":1000,"open":994,"high":994,"low":994,"close":994,"change":225,"percent_change":1001,"volume":621,"transactions":9,"vwap":994},"2026-03-27",1.46,{"date":1003,"open":619,"high":619,"low":619,"close":619,"change":368,"percent_change":981,"volume":621,"transactions":9,"vwap":619},"2026-03-26",{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":854,"percent_change":1007,"volume":621,"transactions":9,"vwap":1006},"2026-03-25",26.52,0.34,{"date":1009,"open":1010,"high":708,"low":1010,"close":1010,"change":784,"percent_change":772,"volume":773,"transactions":9,"vwap":1010},"2026-03-24",26.43,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":200,"percent_change":1016,"volume":684,"transactions":9,"vwap":1014},"2026-03-23",26.059999,26.15,26.02,-2.93,{"date":1018,"open":994,"high":994,"low":1019,"close":1019,"change":106,"percent_change":292,"volume":655,"transactions":9,"vwap":1019},"2026-03-20",26.94,{"date":1021,"open":727,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-19",27.07,26.88,26.95,-0.42,-1.53,2200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":167,"transactions":9,"vwap":1031},"2026-03-18",27.36,27.37,27.34,0.19,0.7,{"date":1036,"open":931,"high":931,"low":931,"close":931,"change":116,"percent_change":1037,"volume":621,"transactions":9,"vwap":931},"2026-03-17",0.93,{"date":1039,"open":1022,"high":1040,"low":987,"close":987,"change":1041,"percent_change":1042,"volume":665,"transactions":9,"vwap":987},"2026-03-16",27.09,-0.29,-1.07,{"date":1044,"open":975,"high":975,"low":733,"close":733,"change":670,"percent_change":1045,"volume":655,"transactions":9,"vwap":733},"2026-03-13",-0.73,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1007,"percent_change":1052,"volume":665,"transactions":9,"vwap":1051},"2026-03-12",27.43,27.46,27.3,27.42,1.26,{"date":1054,"open":714,"high":993,"low":714,"close":993,"change":766,"percent_change":842,"volume":861,"transactions":9,"vwap":993},"2026-03-11",{"date":1056,"open":1006,"high":1057,"low":702,"close":1057,"change":633,"percent_change":83,"volume":729,"transactions":9,"vwap":1057},"2026-03-10",26.66,{"date":1059,"open":624,"high":624,"low":632,"close":632,"change":834,"percent_change":1060,"volume":665,"transactions":9,"vwap":632},"2026-03-09",-0.98,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":901,"transactions":9,"vwap":1066},"2026-03-06",26.61,26.73,26.6,26.65,0.57,2.19,{"date":1070,"open":1071,"high":639,"low":1072,"close":1073,"change":1074,"percent_change":315,"volume":665,"transactions":9,"vwap":1073},"2026-03-05",26.049999,26.030001,26.08,0.2,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":896,"percent_change":474,"volume":684,"transactions":9,"vwap":1079},"2026-03-04",25.83,25.9,25.88,{"date":1081,"open":688,"high":1082,"low":1083,"close":1083,"change":342,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-03",25.89,25.73,-0.96,3400,{"date":1087,"open":1088,"high":1015,"low":1089,"close":1090,"change":146,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-02",25.99,25.82,25.98,1.37,2300,{"date":1094,"open":646,"high":658,"low":1095,"close":658,"change":771,"percent_change":375,"volume":642,"transactions":9,"vwap":658},"2026-02-27",25.59,{"date":1097,"open":1098,"high":681,"low":1099,"close":1100,"change":1101,"percent_change":670,"volume":665,"transactions":9,"vwap":1100},"2026-02-26",25.24,25.22,25.33,-0.05,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":854,"percent_change":627,"volume":867,"transactions":9,"vwap":1105},"2026-02-25",25.34,25.38,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":886,"volume":1112,"transactions":9,"vwap":1109},"2026-02-24",25.27,25.29,25.21,0.01,3000,{"date":1114,"open":1115,"high":1105,"low":1116,"close":1117,"change":659,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-02-23",25.32,25.23,25.28,0.56,8400,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":900,"percent_change":560,"volume":1125,"transactions":9,"vwap":1124},"2026-02-20",25.13,25.16,25.14,5600,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":814,"percent_change":846,"volume":941,"transactions":9,"vwap":1130},"2026-02-19",24.83,24.92,24.9,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":746,"percent_change":1134,"volume":621,"transactions":9,"vwap":1133},"2026-02-18",24.73,1.94,{"date":1136,"open":20,"high":1137,"low":20,"close":1138,"change":1041,"percent_change":1139,"volume":167,"transactions":9,"vwap":1138},"2026-02-17",24.28,24.26,-1.18,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1142,"change":886,"percent_change":818,"volume":1027,"transactions":9,"vwap":1142},"2026-02-13",24.55,24.36,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":723,"percent_change":1148,"volume":785,"transactions":9,"vwap":1147},"2026-02-12",24.93,24.51,-1.76,{"date":172,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":784,"volume":1112,"transactions":9,"vwap":1152},24.88,24.99,24.95,0.07]