[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBER":3,"homepage-market-summary":29,"stock-historical-QBER":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QBER","2026-10-06",{"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},"TrueShares Quarterly Bear Hedge ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2816,0.782,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},23.83,23.76,23.839,23.8171,0.0129,0.05,12096,24.89,19.75,55067.48293821116,79.4,569,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},28.030001,61177,22329638.217491,-4.41,"2025-04-24",[183,186,196,204,214,224,232,241,250,258,268,278,285,294,303,312,319,327,335,343,351,359,365,374,380,387,393,400,406,413,418,425,431,438,448,456,460,467,477,484,488,493,500,506,511,517,524,532,539,546,552,558,562,570,578,583,589,596,605,610,618,624,629,632,637,640,644,648,651,654,658,663,668,671,676,678,681,687,691,697,700,705,710,714,717,720,724,728,732,737,740,743,747,750,753,756,759,764,767,770,775,779,782,785,788,792,798,801,804,807,810,813,816,819,821,824,826,828,831,834,836,839,841,844,847,850,856,860,865,870,876,883,889,896,902,904,908,912,915,918,922,926,931,937,940,944,947,950,954,957,959,963,966,969,973,976,979,982,985,988,991,994,997,1000,1003,1006,1011,1015,1018,1021,1024,1027,1030,1034,1038,1041,1044,1047,1051,1054,1056,1059,1062,1065,1068,1070,1072,1075,1079,1082,1087,1091,1094,1098,1101,1105,1108,1114,1119,1124,1129,1133,1138,1142,1145,1147,1152,1157,1160,1164,1168,1173,1176,1181,1186,1190,1194,1199,1206,1212,1215,1219,1225,1228,1232,1237,1241,1245,1249,1252,1255,1259,1264,1269,1271,1274,1277,1280,1285,1288,1292,1297,1302,1306,1311,1316,1319,1324,1328,1332,1334,1337,1340,1345,1348,1351,1353,1355,1359,1362,1368,1370,1373,1376,1379,1383,1386,1391,1395,1399,1402,1404,1407,1411,1413,1416,1420,1422,1426,1429,1433,1437,1440,1443,1447,1453,1455,1457,1460,1463,1466,1469,1472,1475,1478,1481,1485,1488,1491,1493,1497,1502,1504,1507,1510,1513,1516,1520,1523,1526,1528,1532,1538,1541,1543,1546,1548,1551,1554,1557,1560,1563,1567,1570,1573,1576,1579,1584,1587,1591,1593,1596,1601,1605,1607,1609,1613,1615,1617,1621,1627,1629,1632,1635,1639,1642,1645,1647,1650,1652,1655,1657,1660,1666,1669,1672,1674,1676,1680,1684,1691,1696,1699,1703,1706],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},100,23.8029,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",23.825,23.8599,23.7801,-0.0079,-0.03,7784.8468,77,23.8271,{"date":197,"open":190,"high":198,"low":18,"close":188,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",23.94,-0.065,-0.27,15999.5308,160,23.8366,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",23.22,23.915,23.89,0.07,0.29,232767.62,101,23.8301,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",23.84,23.78,23.82,-0.0161,-0.07,28237.4599,55,23.8267,{"date":225,"open":226,"high":226,"low":217,"close":227,"change":228,"percent_change":-6,"volume":229,"transactions":230,"vwap":231},"2026-09-29",23.85,23.8361,-0.0004,4712.1609,53,23.8196,{"date":233,"open":188,"high":234,"low":188,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",23.8588,23.8365,0.0415,0.17,4443.591928,65,23.8319,{"date":242,"open":216,"high":216,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",23.77,23.795,-0.045,-0.19,10085.5619,126,23.817,{"date":251,"open":252,"high":208,"low":218,"close":216,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",23.87,0.024,0.1,8023.9999,102,23.8554,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",23.71,23.86,23.816,0.0289,0.12,6366.2469,71,23.8259,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",23.69,23.8499,23.7871,0.0071,0.03,8782.6154,75,23.8219,{"date":279,"open":17,"high":252,"low":280,"close":217,"change":192,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",23.7738,-0.13,21229.1884,131,23.8268,{"date":286,"open":261,"high":287,"low":217,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",23.9,23.81,-0.15,-0.63,13334.171524,141,23.8423,{"date":295,"open":252,"high":296,"low":17,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",24.08,23.96,0.0861,0.36,13332.870472,116,23.9274,{"date":304,"open":261,"high":305,"low":306,"close":307,"change":308,"percent_change":151,"volume":309,"transactions":310,"vwap":311},"2026-09-16",23.91,23.8,23.8739,0.0089,7988.5654,89,23.8619,{"date":313,"open":306,"high":287,"low":306,"close":314,"change":274,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",23.865,0.13,5480.5654,78,23.8581,{"date":320,"open":261,"high":321,"low":306,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":256,"vwap":326},"2026-09-14",23.92,23.835,0.0007,0,5244.741284,23.8504,{"date":328,"open":306,"high":208,"low":329,"close":330,"change":331,"percent_change":246,"volume":332,"transactions":333,"vwap":334},"2026-09-11",23.7933,23.8343,-0.0457,5214.6674,82,23.8496,{"date":336,"open":252,"high":305,"low":261,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",23.88,0.0425,0.18,9995.9004,90,23.8855,{"date":344,"open":208,"high":287,"low":345,"close":346,"change":347,"percent_change":22,"volume":348,"transactions":349,"vwap":350},"2026-09-09",23.79,23.8375,0.0125,7413.5554,87,23.8548,{"date":352,"open":252,"high":321,"low":353,"close":188,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",23.7701,-0.02,-0.08,6961.6194,86,23.8387,{"date":360,"open":188,"high":361,"low":288,"close":361,"change":151,"percent_change":237,"volume":362,"transactions":363,"vwap":364},"2026-09-04",23.845,6994.4544,81,23.8334,{"date":366,"open":367,"high":261,"low":18,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",23.815,23.805,-0.015,-0.06,8743.4864,74,23.8275,{"date":375,"open":337,"high":337,"low":243,"close":218,"change":376,"percent_change":377,"volume":378,"transactions":363,"vwap":379},"2026-09-02",-0.0341,-0.14,10418.3294,23.8492,{"date":381,"open":261,"high":337,"low":353,"close":382,"change":383,"percent_change":220,"volume":384,"transactions":385,"vwap":386},"2026-09-01",23.8541,-0.0159,81863.7624,380,23.8559,{"date":388,"open":217,"high":252,"low":389,"close":252,"change":390,"percent_change":339,"volume":391,"transactions":276,"vwap":392},"2026-08-31",23.7678,0.0431,5442.5654,23.826,{"date":394,"open":367,"high":321,"low":395,"close":396,"change":397,"percent_change":209,"volume":398,"transactions":372,"vwap":399},"2026-08-28",23.7704,23.8269,0.0169,5830.2454,23.854,{"date":401,"open":288,"high":252,"low":288,"close":288,"change":220,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",-0.29,12507.3444,127,23.8434,{"date":407,"open":408,"high":337,"low":409,"close":337,"change":22,"percent_change":410,"volume":411,"transactions":333,"vwap":412},"2026-08-26",23.8799,23.8095,0.21,6660.9314,23.8478,{"date":414,"open":17,"high":208,"low":415,"close":17,"change":324,"percent_change":324,"volume":416,"transactions":333,"vwap":417},"2026-08-25",23.7901,6527.7929,23.8446,{"date":419,"open":420,"high":208,"low":217,"close":17,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":189},"2026-08-24",23.884,0.0047,0.02,10014.6689,92,{"date":426,"open":208,"high":321,"low":243,"close":427,"change":428,"percent_change":354,"volume":429,"transactions":292,"vwap":430},"2026-08-21",23.8253,-0.0047,16054.0539,23.8703,{"date":432,"open":188,"high":321,"low":243,"close":17,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",-0.05,-0.21,12102.4109,107,23.8597,{"date":439,"open":440,"high":441,"low":442,"close":337,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",23.7739,23.894,23.7601,0.0545,0.23,11276.6507,142,23.8379,{"date":449,"open":252,"high":337,"low":243,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",23.8255,-0.0095,-0.04,10682.7487,97,23.8512,{"date":457,"open":367,"high":287,"low":288,"close":322,"change":458,"percent_change":151,"volume":459,"transactions":283,"vwap":412},"2026-08-17",0.01,4914.609771,{"date":461,"open":17,"high":287,"low":462,"close":188,"change":463,"percent_change":274,"volume":464,"transactions":465,"vwap":466},"2026-08-14",23.7501,0.0072,10171.6647,121,23.8508,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",23.75,23.905,23.8178,-0.0222,-0.09,11009.1997,84,23.8242,{"date":478,"open":18,"high":189,"low":469,"close":216,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",0.015,0.06,6810.6237,88,23.8244,{"date":485,"open":470,"high":470,"low":469,"close":188,"change":369,"percent_change":370,"volume":486,"transactions":256,"vwap":487},"2026-08-11",11165.3197,23.8425,{"date":489,"open":18,"high":226,"low":462,"close":216,"change":490,"percent_change":22,"volume":491,"transactions":357,"vwap":492},"2026-08-10",0.0126,10501.9087,23.8137,{"date":494,"open":217,"high":261,"low":469,"close":495,"change":496,"percent_change":209,"volume":497,"transactions":498,"vwap":499},"2026-08-07",23.8274,0.0174,7236.5087,113,23.8134,{"date":501,"open":243,"high":261,"low":502,"close":288,"change":433,"percent_change":434,"volume":503,"transactions":504,"vwap":505},"2026-08-06",23.762,13599.7051,115,23.7914,{"date":507,"open":469,"high":261,"low":469,"close":261,"change":458,"percent_change":151,"volume":508,"transactions":509,"vwap":510},"2026-08-05",15037.2191,99,23.822,{"date":512,"open":288,"high":513,"low":469,"close":226,"change":514,"percent_change":80,"volume":515,"transactions":475,"vwap":516},"2026-08-04",23.8613,0.08,7256.1541,23.8243,{"date":518,"open":243,"high":252,"low":243,"close":243,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-03",-0.075,-0.31,52680.8361,230,23.7865,{"date":525,"open":321,"high":526,"low":17,"close":361,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",23.9399,-0.085,-0.36,27448.8201,135,23.8462,{"date":533,"open":216,"high":534,"low":17,"close":535,"change":370,"percent_change":536,"volume":537,"transactions":436,"vwap":538},"2026-07-30",23.95,23.93,-0.25,6890.0071,23.9024,{"date":540,"open":252,"high":541,"low":261,"close":541,"change":480,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",23.99,0.25,44982.0231,68,23.8942,{"date":547,"open":297,"high":548,"low":218,"close":535,"change":324,"percent_change":324,"volume":549,"transactions":550,"vwap":551},"2026-07-28",24,13448.8351,170,23.9029,{"date":553,"open":554,"high":198,"low":555,"close":535,"change":151,"percent_change":237,"volume":556,"transactions":436,"vwap":557},"2026-07-27",23.885,23.8501,9289.3191,23.9058,{"date":559,"open":314,"high":198,"low":213,"close":208,"change":370,"percent_change":536,"volume":560,"transactions":333,"vwap":561},"2026-07-24",10137.562312,23.907,{"date":563,"open":535,"high":564,"low":261,"close":534,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",23.9587,0.095,0.4,10963.7351,119,23.9152,{"date":571,"open":572,"high":208,"low":306,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",23.855,-0.055,-0.23,8837.6441,62,23.8622,{"date":579,"open":314,"high":305,"low":288,"close":305,"change":192,"percent_change":281,"volume":580,"transactions":581,"vwap":582},"2026-07-21",8158.4861,85,23.8814,{"date":584,"open":321,"high":198,"low":585,"close":198,"change":324,"percent_change":324,"volume":586,"transactions":587,"vwap":588},"2026-07-20",23.8601,6305.9901,103,23.9025,{"date":590,"open":17,"high":198,"low":17,"close":198,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-17",0.0748,0.31,8658.8631,215,23.9063,{"date":597,"open":598,"high":599,"low":213,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":333,"vwap":604},"2026-07-16",23.945,24.09,23.8652,-0.0248,-0.1,5617.7861,23.9293,{"date":606,"open":345,"high":287,"low":345,"close":208,"change":607,"percent_change":299,"volume":608,"transactions":587,"vwap":609},"2026-07-15",0.085,6633.961,23.8758,{"date":611,"open":612,"high":613,"low":614,"close":368,"change":615,"percent_change":246,"volume":616,"transactions":341,"vwap":617},"2026-07-14",23.7951,23.8468,23.74,-0.0449,6094.553,23.786,{"date":619,"open":614,"high":271,"low":614,"close":271,"change":620,"percent_change":151,"volume":621,"transactions":622,"vwap":623},"2026-07-13",0.0099,3671.958,66,23.8222,{"date":625,"open":345,"high":226,"low":270,"close":216,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":216},"2026-07-10",0.09,0.38,9100,{"date":630,"open":306,"high":399,"low":469,"close":469,"change":370,"percent_change":536,"volume":631,"transactions":9,"vwap":469},"2026-07-09",6200,{"date":633,"open":634,"high":261,"low":634,"close":288,"change":635,"percent_change":452,"volume":636,"transactions":9,"vwap":288},"2026-07-08",23.776,-0.01,8400,{"date":638,"open":218,"high":226,"low":345,"close":218,"change":209,"percent_change":210,"volume":639,"transactions":9,"vwap":218},"2026-07-07",19100,{"date":641,"open":642,"high":216,"low":642,"close":469,"change":324,"percent_change":324,"volume":643,"transactions":9,"vwap":469},"2026-07-06",23.73,5400,{"date":645,"open":306,"high":226,"low":469,"close":469,"change":355,"percent_change":646,"volume":647,"transactions":9,"vwap":469},"2026-07-02",-0.34,7800,{"date":649,"open":345,"high":216,"low":345,"close":17,"change":274,"percent_change":315,"volume":650,"transactions":9,"vwap":17},"2026-07-01",450000,{"date":652,"open":216,"high":216,"low":18,"close":306,"change":635,"percent_change":452,"volume":653,"transactions":9,"vwap":306},"2026-06-30",12900,{"date":655,"open":208,"high":208,"low":288,"close":288,"change":377,"percent_change":656,"volume":657,"transactions":9,"vwap":288},"2026-06-29",-0.58,6900,{"date":659,"open":208,"high":534,"low":17,"close":534,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":534},"2026-06-26",0.105,0.44,11100,{"date":664,"open":217,"high":665,"low":217,"close":361,"change":666,"percent_change":602,"volume":667,"transactions":9,"vwap":361},"2026-06-25",23.888,-0.025,13200,{"date":669,"open":337,"high":287,"low":226,"close":252,"change":369,"percent_change":370,"volume":670,"transactions":9,"vwap":252},"2026-06-24",9400,{"date":672,"open":261,"high":208,"low":306,"close":554,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":554},"2026-06-23",0.035,0.15,15000,{"date":677,"open":367,"high":226,"low":345,"close":226,"change":514,"percent_change":80,"volume":667,"transactions":9,"vwap":226},"2026-06-22",{"date":679,"open":337,"high":337,"low":18,"close":243,"change":680,"percent_change":402,"volume":657,"transactions":9,"vwap":243},"2026-06-18",-0.068,{"date":682,"open":345,"high":252,"low":243,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-17",23.838,0.048,0.2,21300,{"date":688,"open":288,"high":216,"low":243,"close":345,"change":689,"percent_change":220,"volume":690,"transactions":9,"vwap":345},"2026-06-16",-0.017,8900,{"date":692,"open":614,"high":17,"low":614,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-15",23.807,-0.043,-0.18,6500,{"date":698,"open":218,"high":252,"low":243,"close":226,"change":369,"percent_change":370,"volume":699,"transactions":9,"vwap":226},"2026-06-12",12600,{"date":701,"open":226,"high":702,"low":306,"close":314,"change":703,"percent_change":289,"volume":704,"transactions":9,"vwap":314},"2026-06-11",23.889,-0.035,10600,{"date":706,"open":707,"high":305,"low":345,"close":287,"change":708,"percent_change":592,"volume":709,"transactions":9,"vwap":287},"2026-06-10",23.852,0.075,14500,{"date":711,"open":368,"high":712,"low":345,"close":188,"change":703,"percent_change":289,"volume":713,"transactions":9,"vwap":188},"2026-06-09",23.883,21600,{"date":715,"open":18,"high":261,"low":18,"close":261,"change":635,"percent_change":452,"volume":716,"transactions":9,"vwap":261},"2026-06-08",15200,{"date":718,"open":216,"high":252,"low":306,"close":252,"change":708,"percent_change":719,"volume":704,"transactions":9,"vwap":252},"2026-06-05",0.32,{"date":721,"open":217,"high":17,"low":217,"close":244,"change":722,"percent_change":444,"volume":723,"transactions":9,"vwap":244},"2026-06-04",0.055,7400,{"date":725,"open":726,"high":218,"low":726,"close":614,"change":192,"percent_change":281,"volume":727,"transactions":9,"vwap":614},"2026-06-03",23.72,134600,{"date":729,"open":218,"high":218,"low":243,"close":243,"change":730,"percent_change":-6,"volume":731,"transactions":9,"vwap":243},"2026-06-02",-0.001,5800,{"date":733,"open":217,"high":17,"low":614,"close":734,"change":735,"percent_change":536,"volume":736,"transactions":9,"vwap":734},"2026-06-01",23.771,-0.059,50100,{"date":738,"open":469,"high":17,"low":642,"close":17,"change":458,"percent_change":151,"volume":739,"transactions":9,"vwap":17},"2026-05-29",16900,{"date":741,"open":217,"high":17,"low":614,"close":218,"change":626,"percent_change":627,"volume":742,"transactions":9,"vwap":218},"2026-05-28",8200,{"date":744,"open":217,"high":17,"low":642,"close":642,"change":602,"percent_change":745,"volume":746,"transactions":9,"vwap":642},"2026-05-27",-0.42,38700,{"date":748,"open":217,"high":17,"low":217,"close":17,"change":151,"percent_change":237,"volume":749,"transactions":9,"vwap":17},"2026-05-26",11700,{"date":751,"open":367,"high":218,"low":614,"close":345,"change":635,"percent_change":452,"volume":752,"transactions":9,"vwap":345},"2026-05-22",133100,{"date":754,"open":17,"high":337,"low":306,"close":306,"change":635,"percent_change":452,"volume":755,"transactions":9,"vwap":306},"2026-05-21",112700,{"date":757,"open":261,"high":261,"low":288,"close":288,"change":370,"percent_change":536,"volume":758,"transactions":9,"vwap":288},"2026-05-20",8600,{"date":760,"open":261,"high":252,"low":218,"close":252,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":252},"2026-05-19",0.065,0.27,39900,{"date":765,"open":288,"high":261,"low":243,"close":368,"change":635,"percent_change":452,"volume":766,"transactions":9,"vwap":368},"2026-05-18",6700,{"date":768,"open":217,"high":216,"low":217,"close":367,"change":635,"percent_change":452,"volume":769,"transactions":9,"vwap":367},"2026-05-15",104100,{"date":771,"open":243,"high":216,"low":243,"close":188,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":188},"2026-05-14",0.025,0.11,22500,{"date":776,"open":777,"high":216,"low":217,"close":306,"change":274,"percent_change":315,"volume":778,"transactions":9,"vwap":306},"2026-05-13",23.796,9000,{"date":780,"open":243,"high":781,"low":243,"close":243,"change":324,"percent_change":324,"volume":696,"transactions":9,"vwap":243},"2026-05-12",23.829,{"date":783,"open":469,"high":218,"low":469,"close":243,"change":635,"percent_change":452,"volume":784,"transactions":9,"vwap":243},"2026-05-11",5700,{"date":786,"open":244,"high":288,"low":469,"close":217,"change":192,"percent_change":281,"volume":787,"transactions":9,"vwap":217},"2026-05-08",12300,{"date":789,"open":790,"high":790,"low":469,"close":288,"change":791,"percent_change":514,"volume":699,"transactions":9,"vwap":288},"2026-05-07",23.895,0.019,{"date":793,"open":794,"high":226,"low":18,"close":795,"change":796,"percent_change":402,"volume":797,"transactions":9,"vwap":795},"2026-05-06",23.761,23.791,-0.069,11500,{"date":799,"open":226,"high":261,"low":217,"close":261,"change":274,"percent_change":315,"volume":800,"transactions":9,"vwap":261},"2026-05-05",8700,{"date":802,"open":243,"high":337,"low":243,"close":17,"change":324,"percent_change":324,"volume":803,"transactions":9,"vwap":17},"2026-05-04",21000,{"date":805,"open":306,"high":226,"low":18,"close":17,"change":22,"percent_change":410,"volume":806,"transactions":9,"vwap":17},"2026-05-01",49000,{"date":808,"open":243,"high":218,"low":243,"close":217,"change":354,"percent_change":355,"volume":809,"transactions":9,"vwap":217},"2026-04-30",61800,{"date":811,"open":17,"high":17,"low":345,"close":306,"change":354,"percent_change":355,"volume":812,"transactions":9,"vwap":306},"2026-04-29",7600,{"date":814,"open":217,"high":17,"low":217,"close":218,"change":458,"percent_change":151,"volume":815,"transactions":9,"vwap":218},"2026-04-28",6800,{"date":817,"open":217,"high":17,"low":217,"close":288,"change":458,"percent_change":151,"volume":818,"transactions":9,"vwap":288},"2026-04-27",5000,{"date":820,"open":252,"high":337,"low":217,"close":306,"change":354,"percent_change":355,"volume":815,"transactions":9,"vwap":306},"2026-04-24",{"date":822,"open":368,"high":17,"low":345,"close":218,"change":458,"percent_change":151,"volume":823,"transactions":9,"vwap":218},"2026-04-23",10400,{"date":825,"open":368,"high":17,"low":217,"close":288,"change":452,"percent_change":111,"volume":696,"transactions":9,"vwap":288},"2026-04-22",{"date":827,"open":337,"high":337,"low":244,"close":226,"change":151,"percent_change":237,"volume":647,"transactions":9,"vwap":226},"2026-04-21",{"date":829,"open":252,"high":252,"low":345,"close":288,"change":458,"percent_change":151,"volume":830,"transactions":9,"vwap":288},"2026-04-20",4600,{"date":832,"open":244,"high":218,"low":217,"close":306,"change":274,"percent_change":315,"volume":833,"transactions":9,"vwap":306},"2026-04-17",10100,{"date":835,"open":368,"high":17,"low":243,"close":243,"change":370,"percent_change":536,"volume":696,"transactions":9,"vwap":243},"2026-04-16",{"date":837,"open":345,"high":17,"low":217,"close":17,"change":422,"percent_change":514,"volume":838,"transactions":9,"vwap":17},"2026-04-15",10000,{"date":840,"open":305,"high":305,"low":345,"close":288,"change":458,"percent_change":151,"volume":830,"transactions":9,"vwap":288},"2026-04-14",{"date":842,"open":226,"high":321,"low":306,"close":306,"change":220,"percent_change":402,"volume":843,"transactions":9,"vwap":306},"2026-04-13",7900,{"date":845,"open":305,"high":305,"low":288,"close":252,"change":192,"percent_change":281,"volume":846,"transactions":9,"vwap":252},"2026-04-10",13400,{"date":848,"open":198,"high":198,"low":17,"close":287,"change":452,"percent_change":111,"volume":849,"transactions":9,"vwap":287},"2026-04-09",14400,{"date":851,"open":216,"high":852,"low":216,"close":198,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":198},"2026-04-08",23.97,-0.095,-0.4,11300,{"date":857,"open":852,"high":858,"low":852,"close":859,"change":722,"percent_change":444,"volume":778,"transactions":9,"vwap":859},"2026-04-07",24.1,24.035,{"date":861,"open":541,"high":862,"low":297,"close":863,"change":433,"percent_change":434,"volume":864,"transactions":9,"vwap":863},"2026-04-06",24.01,23.98,12800,{"date":866,"open":867,"high":867,"low":863,"close":868,"change":151,"percent_change":237,"volume":869,"transactions":9,"vwap":868},"2026-04-02",24.14,24.030001,13000,{"date":871,"open":872,"high":872,"low":852,"close":541,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":541},"2026-04-01",24.11,-0.143,-0.59,157600,{"date":877,"open":878,"high":879,"low":599,"close":880,"change":881,"percent_change":854,"volume":882,"transactions":9,"vwap":880},"2026-03-31",24.242,24.25,24.133,-0.097,10500,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":220,"percent_change":402,"volume":888,"transactions":9,"vwap":887},"2026-03-30",24.15,24.305,24.23,1421800,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":254,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-03-27",24.13,24.32,24.3,0.41,19000,{"date":897,"open":891,"high":898,"low":899,"close":898,"change":685,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-03-26",24.2,24.040001,0.83,18600,{"date":903,"open":296,"high":872,"low":548,"close":548,"change":452,"percent_change":111,"volume":815,"transactions":9,"vwap":548},"2026-03-25",{"date":905,"open":899,"high":906,"low":868,"close":899,"change":635,"percent_change":452,"volume":907,"transactions":9,"vwap":899},"2026-03-24",24.12,31400,{"date":909,"open":852,"high":858,"low":852,"close":910,"change":220,"percent_change":402,"volume":911,"transactions":9,"vwap":910},"2026-03-23",24.049999,1276500,{"date":913,"open":297,"high":898,"low":297,"close":906,"change":81,"percent_change":37,"volume":914,"transactions":9,"vwap":906},"2026-03-20",26400,{"date":916,"open":541,"high":599,"low":863,"close":863,"change":422,"percent_change":514,"volume":917,"transactions":9,"vwap":863},"2026-03-19",31900,{"date":919,"open":287,"high":920,"low":287,"close":297,"change":354,"percent_change":355,"volume":921,"transactions":9,"vwap":297},"2026-03-18",24.0049992,28200,{"date":923,"open":252,"high":863,"low":252,"close":863,"change":514,"percent_change":924,"volume":925,"transactions":9,"vwap":863},"2026-03-17",0.33,17900,{"date":927,"open":534,"high":862,"low":287,"close":287,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":287},"2026-03-16",-0.154,-0.64,1034700,{"date":932,"open":933,"high":296,"low":321,"close":934,"change":935,"percent_change":592,"volume":936,"transactions":9,"vwap":934},"2026-03-13",23.975,24.054001,0.074,116700,{"date":938,"open":321,"high":868,"low":321,"close":863,"change":422,"percent_change":514,"volume":939,"transactions":9,"vwap":863},"2026-03-12",13600,{"date":941,"open":287,"high":942,"low":337,"close":297,"change":151,"percent_change":237,"volume":943,"transactions":9,"vwap":297},"2026-03-11",23.968,13900,{"date":945,"open":337,"high":852,"low":216,"close":321,"change":458,"percent_change":151,"volume":946,"transactions":9,"vwap":321},"2026-03-10",110300,{"date":948,"open":910,"high":599,"low":305,"close":305,"change":377,"percent_change":656,"volume":949,"transactions":9,"vwap":305},"2026-03-09",1177400,{"date":951,"open":910,"high":910,"low":198,"close":910,"change":952,"percent_change":953,"volume":639,"transactions":9,"vwap":910},"2026-03-06",0.16,0.67,{"date":955,"open":226,"high":852,"low":226,"close":208,"change":422,"percent_change":514,"volume":956,"transactions":9,"vwap":208},"2026-03-05",29700,{"date":958,"open":226,"high":535,"low":226,"close":252,"change":199,"percent_change":200,"volume":917,"transactions":9,"vwap":252},"2026-03-04",{"date":960,"open":305,"high":548,"low":287,"close":961,"change":708,"percent_change":592,"volume":962,"transactions":9,"vwap":961},"2026-03-03",23.935,23100,{"date":964,"open":226,"high":321,"low":17,"close":261,"change":635,"percent_change":452,"volume":965,"transactions":9,"vwap":261},"2026-03-02",60700,{"date":967,"open":226,"high":321,"low":226,"close":252,"change":354,"percent_change":355,"volume":968,"transactions":9,"vwap":252},"2026-02-27",35400,{"date":970,"open":971,"high":321,"low":216,"close":208,"change":422,"percent_change":514,"volume":972,"transactions":9,"vwap":208},"2026-02-26",23.899,20600,{"date":974,"open":226,"high":208,"low":288,"close":252,"change":324,"percent_change":324,"volume":975,"transactions":9,"vwap":252},"2026-02-25",32300,{"date":977,"open":337,"high":305,"low":252,"close":252,"change":220,"percent_change":402,"volume":978,"transactions":9,"vwap":252},"2026-02-24",23700,{"date":980,"open":226,"high":198,"low":226,"close":198,"change":626,"percent_change":627,"volume":981,"transactions":9,"vwap":198},"2026-02-23",463900,{"date":983,"open":420,"high":534,"low":218,"close":226,"change":433,"percent_change":434,"volume":984,"transactions":9,"vwap":226},"2026-02-20",67100,{"date":986,"open":321,"high":535,"low":252,"close":287,"change":480,"percent_change":542,"volume":987,"transactions":9,"vwap":287},"2026-02-19",34300,{"date":989,"open":17,"high":305,"low":218,"close":216,"change":199,"percent_change":200,"volume":990,"transactions":9,"vwap":216},"2026-02-18",16600,{"date":992,"open":337,"high":535,"low":226,"close":470,"change":666,"percent_change":602,"volume":993,"transactions":9,"vwap":470},"2026-02-17",19500,{"date":995,"open":535,"high":198,"low":17,"close":535,"change":324,"percent_change":324,"volume":996,"transactions":9,"vwap":535},"2026-02-13",35900,{"date":998,"open":218,"high":198,"low":345,"close":535,"change":264,"percent_change":999,"volume":996,"transactions":9,"vwap":535},"2026-02-12",0.5,{"date":1001,"open":306,"high":208,"low":306,"close":288,"change":220,"percent_change":402,"volume":1002,"transactions":9,"vwap":288},"2026-02-11",32400,{"date":1004,"open":188,"high":337,"low":217,"close":337,"change":791,"percent_change":514,"volume":1005,"transactions":9,"vwap":337},"2026-02-10",24400,{"date":1007,"open":261,"high":1008,"low":288,"close":1008,"change":1009,"percent_change":355,"volume":1010,"transactions":9,"vwap":1008},"2026-02-09",23.861,-0.019,184100,{"date":1012,"open":252,"high":305,"low":306,"close":337,"change":355,"percent_change":1013,"volume":1014,"transactions":9,"vwap":337},"2026-02-06",-0.33,13800,{"date":1016,"open":862,"high":862,"low":252,"close":297,"change":151,"percent_change":237,"volume":1017,"transactions":9,"vwap":297},"2026-02-05",14100,{"date":1019,"open":910,"high":910,"low":306,"close":321,"change":422,"percent_change":514,"volume":1020,"transactions":9,"vwap":321},"2026-02-04",22100,{"date":1022,"open":345,"high":305,"low":345,"close":287,"change":773,"percent_change":136,"volume":1023,"transactions":9,"vwap":287},"2026-02-03",18500,{"date":1025,"open":287,"high":321,"low":217,"close":345,"change":433,"percent_change":434,"volume":1026,"transactions":9,"vwap":345},"2026-02-02",372100,{"date":1028,"open":306,"high":305,"low":345,"close":216,"change":1029,"percent_change":422,"volume":1002,"transactions":9,"vwap":216},"2026-01-30",0.005,{"date":1031,"open":287,"high":858,"low":1032,"close":322,"change":245,"percent_change":246,"volume":1033,"transactions":9,"vwap":322},"2026-01-29",22.38,30000,{"date":1035,"open":216,"high":1036,"low":243,"close":337,"change":422,"percent_change":514,"volume":1037,"transactions":9,"vwap":337},"2026-01-28",23.959,84900,{"date":1039,"open":218,"high":261,"low":18,"close":261,"change":324,"percent_change":324,"volume":1040,"transactions":9,"vwap":261},"2026-01-27",19300,{"date":1042,"open":287,"high":287,"low":243,"close":261,"change":209,"percent_change":210,"volume":1043,"transactions":9,"vwap":261},"2026-01-26",15700,{"date":1045,"open":218,"high":961,"low":243,"close":345,"change":433,"percent_change":434,"volume":1046,"transactions":9,"vwap":345},"2026-01-23",21100,{"date":1048,"open":1049,"high":305,"low":243,"close":216,"change":666,"percent_change":602,"volume":1050,"transactions":9,"vwap":216},"2026-01-22",23.828,28100,{"date":1052,"open":287,"high":535,"low":288,"close":314,"change":573,"percent_change":574,"volume":1053,"transactions":9,"vwap":314},"2026-01-21",42200,{"date":1055,"open":534,"high":863,"low":216,"close":321,"change":480,"percent_change":542,"volume":667,"transactions":9,"vwap":321},"2026-01-20",{"date":1057,"open":243,"high":261,"low":243,"close":261,"change":324,"percent_change":324,"volume":1058,"transactions":9,"vwap":261},"2026-01-16",13500,{"date":1060,"open":216,"high":337,"low":345,"close":261,"change":673,"percent_change":674,"volume":1061,"transactions":9,"vwap":261},"2026-01-15",25600,{"date":1063,"open":226,"high":337,"low":345,"close":188,"change":422,"percent_change":514,"volume":1064,"transactions":9,"vwap":188},"2026-01-14",24500,{"date":1066,"open":367,"high":261,"low":243,"close":368,"change":245,"percent_change":246,"volume":1067,"transactions":9,"vwap":368},"2026-01-13",17100,{"date":1069,"open":243,"high":226,"low":18,"close":226,"change":514,"percent_change":80,"volume":864,"transactions":9,"vwap":226},"2026-01-12",{"date":1071,"open":337,"high":337,"low":18,"close":243,"change":635,"percent_change":452,"volume":1017,"transactions":9,"vwap":243},"2026-01-09",{"date":1073,"open":261,"high":261,"low":243,"close":217,"change":458,"percent_change":151,"volume":1074,"transactions":9,"vwap":217},"2026-01-08",21800,{"date":1076,"open":1077,"high":226,"low":18,"close":243,"change":355,"percent_change":646,"volume":1078,"transactions":9,"vwap":243},"2026-01-07",23.814,24900,{"date":1080,"open":226,"high":226,"low":18,"close":226,"change":514,"percent_change":80,"volume":1081,"transactions":9,"vwap":226},"2026-01-06",28800,{"date":1083,"open":337,"high":208,"low":243,"close":243,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":243},"2026-01-05",-0.12,-0.5,14000,{"date":1088,"open":1089,"high":535,"low":217,"close":208,"change":355,"percent_change":1013,"volume":1090,"transactions":9,"vwap":208},"2026-01-02",23.925,86600,{"date":1092,"open":852,"high":852,"low":337,"close":852,"change":81,"percent_change":1093,"volume":895,"transactions":9,"vwap":852},"2025-12-31",0.59,{"date":1095,"open":1096,"high":337,"low":25,"close":17,"change":324,"percent_change":324,"volume":1097,"transactions":9,"vwap":17},"2025-12-30",21.45,36500,{"date":1099,"open":188,"high":337,"low":243,"close":17,"change":422,"percent_change":514,"volume":1100,"transactions":9,"vwap":17},"2025-12-29",12500,{"date":1102,"open":252,"high":1103,"low":243,"close":288,"change":422,"percent_change":514,"volume":1104,"transactions":9,"vwap":288},"2025-12-26",24.62,66300,{"date":1106,"open":218,"high":218,"low":243,"close":345,"change":1107,"percent_change":73,"volume":833,"transactions":9,"vwap":345},"2025-12-24",-0.81,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":22,"percent_change":685,"volume":1113,"transactions":9,"vwap":1112},"2025-12-23",24.66,24.54,24.6,31800,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":354,"percent_change":355,"volume":1118,"transactions":9,"vwap":1117},"2025-12-22",24.67,24.55,19700,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1121,"change":354,"percent_change":355,"volume":1123,"transactions":9,"vwap":1121},"2025-12-19",24.57,24.68,50600,{"date":1125,"open":1121,"high":1122,"low":1121,"close":1126,"change":1127,"percent_change":1128,"volume":993,"transactions":9,"vwap":1126},"2025-12-18",24.59,-0.11,-0.45,{"date":1130,"open":1112,"high":1131,"low":1126,"close":1131,"change":254,"percent_change":894,"volume":1132,"transactions":9,"vwap":1131},"2025-12-17",24.7,22800,{"date":1134,"open":1126,"high":1135,"low":1136,"close":1112,"change":422,"percent_change":514,"volume":1137,"transactions":9,"vwap":1112},"2025-12-16",24.88,24.553,17700,{"date":1139,"open":1116,"high":1140,"low":1141,"close":1141,"change":324,"percent_change":324,"volume":925,"transactions":9,"vwap":1141},"2025-12-15",24.69,24.58,{"date":1143,"open":1103,"high":1122,"low":1141,"close":1141,"change":458,"percent_change":151,"volume":1144,"transactions":9,"vwap":1141},"2025-12-12",18900,{"date":1146,"open":1117,"high":1116,"low":1117,"close":1121,"change":635,"percent_change":452,"volume":1046,"transactions":9,"vwap":1121},"2025-12-11",{"date":1148,"open":1149,"high":1122,"low":1150,"close":1141,"change":324,"percent_change":324,"volume":1151,"transactions":9,"vwap":1141},"2025-12-10",24.65,24.56,20900,{"date":1153,"open":1154,"high":1155,"low":1121,"close":1141,"change":245,"percent_change":695,"volume":1156,"transactions":9,"vwap":1141},"2025-12-09",24.625,24.631,15600,{"date":1158,"open":1141,"high":1122,"low":1121,"close":1154,"change":458,"percent_change":151,"volume":1159,"transactions":9,"vwap":1154},"2025-12-08",14300,{"date":1161,"open":1122,"high":1122,"low":1150,"close":1162,"change":772,"percent_change":254,"volume":1163,"transactions":9,"vwap":1162},"2025-12-05",24.615,16100,{"date":1165,"open":1121,"high":1122,"low":1121,"close":1126,"change":1166,"percent_change":473,"volume":1167,"transactions":9,"vwap":1126},"2025-12-04",-0.021,15300,{"date":1169,"open":1170,"high":1122,"low":1141,"close":1171,"change":735,"percent_change":1172,"volume":962,"transactions":9,"vwap":1171},"2025-12-03",24.61,24.611,-0.24,{"date":1174,"open":1154,"high":1116,"low":1121,"close":1116,"change":324,"percent_change":324,"volume":1175,"transactions":9,"vwap":1116},"2025-12-02",20500,{"date":1177,"open":1141,"high":1122,"low":1178,"close":1116,"change":1179,"percent_change":626,"volume":1180,"transactions":9,"vwap":1116},"2025-12-01",24.43,0.023,178100,{"date":1182,"open":1121,"high":1116,"low":1121,"close":1183,"change":1184,"percent_change":773,"volume":1185,"transactions":9,"vwap":1183},"2025-11-28",24.647,0.027,11900,{"date":1187,"open":1149,"high":1188,"low":1150,"close":1103,"change":354,"percent_change":355,"volume":1189,"transactions":9,"vwap":1103},"2025-11-26",24.688,21200,{"date":1191,"open":1192,"high":1192,"low":1141,"close":1193,"change":274,"percent_change":264,"volume":901,"transactions":9,"vwap":1193},"2025-11-25",24.73,24.64,{"date":1195,"open":1196,"high":1196,"low":1170,"close":1170,"change":1197,"percent_change":1128,"volume":1198,"transactions":9,"vwap":1170},"2025-11-24",24.79,-0.112,19200,{"date":1200,"open":1140,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":574,"volume":1205,"transactions":9,"vwap":1203},"2025-11-21",24.84,24.681,24.722,-0.058,1074600,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":773,"percent_change":58,"volume":1211,"transactions":9,"vwap":1210},"2025-11-20",24.685,24.83,24.78,26700,{"date":1213,"open":1214,"high":1196,"low":1110,"close":1116,"change":635,"percent_change":452,"volume":1211,"transactions":9,"vwap":1116},"2025-11-19",24.733,{"date":1216,"open":1110,"high":1217,"low":1110,"close":1122,"change":1218,"percent_change":246,"volume":981,"transactions":9,"vwap":1122},"2025-11-18",24.81,-0.047,{"date":1220,"open":1131,"high":1210,"low":1221,"close":1222,"change":1223,"percent_change":674,"volume":1224,"transactions":9,"vwap":1222},"2025-11-17",24.63,24.727,0.037,24000,{"date":1226,"open":1227,"high":1196,"low":1149,"close":1140,"change":480,"percent_change":106,"volume":1040,"transactions":9,"vwap":1140},"2025-11-14",24.71,{"date":1229,"open":1230,"high":1192,"low":1230,"close":1221,"change":151,"percent_change":952,"volume":1231,"transactions":9,"vwap":1221},"2025-11-13",24.33,26100,{"date":1233,"open":1234,"high":1227,"low":1234,"close":1126,"change":1084,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1126},"2025-11-12",24.4,-0.49,21700,{"date":1238,"open":1110,"high":1239,"low":1112,"close":1227,"change":773,"percent_change":58,"volume":1240,"transactions":9,"vwap":1227},"2025-11-11",24.72,18400,{"date":1242,"open":1150,"high":1243,"low":1150,"close":1112,"change":473,"percent_change":528,"volume":1244,"transactions":9,"vwap":1112},"2025-11-10",24.74,31300,{"date":1246,"open":1247,"high":1196,"low":1155,"close":1140,"change":422,"percent_change":514,"volume":1248,"transactions":9,"vwap":1140},"2025-11-07",24.735,22700,{"date":1250,"open":1170,"high":1243,"low":1170,"close":1116,"change":324,"percent_change":324,"volume":1251,"transactions":9,"vwap":1116},"2025-11-06",31100,{"date":1253,"open":1208,"high":1243,"low":1126,"close":1116,"change":151,"percent_change":952,"volume":1254,"transactions":9,"vwap":1116},"2025-11-05",35300,{"date":1256,"open":1112,"high":1140,"low":1121,"close":1221,"change":626,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1221},"2025-11-04",0.37,27200,{"date":1260,"open":1149,"high":1131,"low":1261,"close":1111,"change":1262,"percent_change":536,"volume":1263,"transactions":9,"vwap":1111},"2025-11-03",24.39,-0.062,345800,{"date":1265,"open":1266,"high":1116,"low":1126,"close":1267,"change":1268,"percent_change":854,"volume":1163,"transactions":9,"vwap":1267},"2025-10-31",24.643,24.602,-0.098,{"date":1270,"open":1243,"high":1243,"low":1126,"close":1131,"change":773,"percent_change":58,"volume":1020,"transactions":9,"vwap":1131},"2025-10-30",{"date":1272,"open":1150,"high":1122,"low":1150,"close":1126,"change":370,"percent_change":1172,"volume":1273,"transactions":9,"vwap":1126},"2025-10-29",21400,{"date":1275,"open":1112,"high":1116,"low":1126,"close":1149,"change":635,"percent_change":452,"volume":1276,"transactions":9,"vwap":1149},"2025-10-28",25300,{"date":1278,"open":1221,"high":1116,"low":1126,"close":1110,"change":1279,"percent_change":22,"volume":1067,"transactions":9,"vwap":1110},"2025-10-27",0.012,{"date":1281,"open":1282,"high":1140,"low":1112,"close":1283,"change":1284,"percent_change":635,"volume":1198,"transactions":9,"vwap":1283},"2025-10-24",24.645,24.648,-0.002,{"date":1286,"open":1287,"high":1239,"low":1221,"close":1149,"change":192,"percent_change":1084,"volume":1273,"transactions":9,"vwap":1149},"2025-10-23",24.682,{"date":1289,"open":1290,"high":1243,"low":1193,"close":1122,"change":422,"percent_change":514,"volume":1291,"transactions":9,"vwap":1122},"2025-10-22",24.714,25000,{"date":1293,"open":1294,"high":1131,"low":1103,"close":1110,"change":1295,"percent_change":452,"volume":1296,"transactions":9,"vwap":1110},"2025-10-21",24.646,-0.009,24800,{"date":1298,"open":1103,"high":1227,"low":1103,"close":1299,"change":1300,"percent_change":452,"volume":1301,"transactions":9,"vwap":1299},"2025-10-20",24.669,-0.011,15800,{"date":1303,"open":1304,"high":1210,"low":1122,"close":1122,"change":433,"percent_change":1305,"volume":1276,"transactions":9,"vwap":1122},"2025-10-17",24.76,-0.2,{"date":1307,"open":1308,"high":1309,"low":1299,"close":1192,"change":791,"percent_change":514,"volume":1310,"transactions":9,"vwap":1192},"2025-10-16",24.723,24.75,24700,{"date":1312,"open":1131,"high":1313,"low":1149,"close":1314,"change":1009,"percent_change":355,"volume":1315,"transactions":9,"vwap":1314},"2025-10-15",24.755,24.711,18200,{"date":1317,"open":1313,"high":1304,"low":1116,"close":1192,"change":422,"percent_change":514,"volume":1318,"transactions":9,"vwap":1192},"2025-10-14",33500,{"date":1320,"open":1321,"high":1322,"low":1110,"close":1227,"change":324,"percent_change":324,"volume":1323,"transactions":9,"vwap":1227},"2025-10-13",24.729,24.77,27900,{"date":1325,"open":1326,"high":24,"low":1110,"close":1227,"change":1223,"percent_change":674,"volume":1327,"transactions":9,"vwap":1227},"2025-10-10",24.673,19400,{"date":1329,"open":1221,"high":1239,"low":1221,"close":1326,"change":1330,"percent_change":22,"volume":1331,"transactions":9,"vwap":1326},"2025-10-09",0.013,17800,{"date":1333,"open":1221,"high":1227,"low":1103,"close":1110,"change":422,"percent_change":514,"volume":1236,"transactions":9,"vwap":1110},"2025-10-08",{"date":1335,"open":1141,"high":1239,"low":1141,"close":1193,"change":422,"percent_change":514,"volume":1336,"transactions":9,"vwap":1193},"2025-10-07",24100,{"date":1338,"open":1221,"high":1227,"low":1103,"close":1103,"change":573,"percent_change":1339,"volume":1248,"transactions":9,"vwap":1103},"2025-10-06",-0.22,{"date":1341,"open":1227,"high":1239,"low":1221,"close":1342,"change":1343,"percent_change":339,"volume":1344,"transactions":9,"vwap":1342},"2025-10-03",24.675,0.045,25100,{"date":1346,"open":1221,"high":1239,"low":1221,"close":1221,"change":369,"percent_change":370,"volume":1347,"transactions":9,"vwap":1221},"2025-10-02",26600,{"date":1349,"open":1126,"high":1243,"low":1117,"close":1282,"change":1029,"percent_change":422,"volume":1350,"transactions":9,"vwap":1282},"2025-10-01",46200,{"date":1352,"open":1149,"high":1243,"low":1193,"close":1193,"change":473,"percent_change":528,"volume":803,"transactions":9,"vwap":1193},"2025-09-30",{"date":1354,"open":1208,"high":1243,"low":1221,"close":1192,"change":673,"percent_change":81,"volume":653,"transactions":9,"vwap":1192},"2025-09-29",{"date":1356,"open":1227,"high":1304,"low":1193,"close":1357,"change":1358,"percent_change":370,"volume":1067,"transactions":9,"vwap":1357},"2025-09-26",24.695,-0.014,{"date":1360,"open":1110,"high":1304,"low":1149,"close":1361,"change":1330,"percent_change":22,"volume":1023,"transactions":9,"vwap":1361},"2025-09-25",24.709,{"date":1363,"open":1309,"high":1304,"low":1193,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-09-24",24.696,0.046,0.19,16400,{"date":1369,"open":1121,"high":1309,"low":1121,"close":1149,"change":458,"percent_change":151,"volume":901,"transactions":9,"vwap":1149},"2025-09-23",{"date":1371,"open":1141,"high":1243,"low":1141,"close":1193,"change":245,"percent_change":695,"volume":1372,"transactions":9,"vwap":1193},"2025-09-22",14700,{"date":1374,"open":1375,"high":1243,"low":1221,"close":1208,"change":324,"percent_change":324,"volume":639,"transactions":9,"vwap":1208},"2025-09-19",24.689,{"date":1377,"open":1239,"high":1192,"low":1378,"close":1208,"change":1029,"percent_change":422,"volume":1231,"transactions":9,"vwap":1208},"2025-09-18",24.5,{"date":1380,"open":1381,"high":1304,"low":1141,"close":1122,"change":1382,"percent_change":354,"volume":1331,"transactions":9,"vwap":1122},"2025-09-17",24.686,-0.005,{"date":1384,"open":1221,"high":1243,"low":1221,"close":1208,"change":1385,"percent_change":458,"volume":1327,"transactions":9,"vwap":1208},"2025-09-16",0.002,{"date":1387,"open":1388,"high":1243,"low":1221,"close":1389,"change":1284,"percent_change":635,"volume":1390,"transactions":9,"vwap":1389},"2025-09-15",24.665,24.683,17000,{"date":1392,"open":1227,"high":1243,"low":1221,"close":1208,"change":761,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1208},"2025-09-12",0.26,20200,{"date":1396,"open":1103,"high":1192,"low":1170,"close":1103,"change":199,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1103},"2025-09-11",-0.26,27600,{"date":1400,"open":1193,"high":1243,"low":1221,"close":1208,"change":722,"percent_change":88,"volume":1401,"transactions":9,"vwap":1208},"2025-09-10",15900,{"date":1403,"open":1193,"high":1309,"low":1221,"close":1221,"change":192,"percent_change":1084,"volume":739,"transactions":9,"vwap":1221},"2025-09-09",{"date":1405,"open":1149,"high":1309,"low":1267,"close":1110,"change":703,"percent_change":377,"volume":1406,"transactions":9,"vwap":1110},"2025-09-08",14600,{"date":1408,"open":1110,"high":1304,"low":1409,"close":1357,"change":479,"percent_change":480,"volume":1410,"transactions":9,"vwap":1357},"2025-09-05",24.653,29600,{"date":1412,"open":1110,"high":1309,"low":1193,"close":1122,"change":703,"percent_change":377,"volume":1211,"transactions":9,"vwap":1122},"2025-09-04",{"date":1414,"open":1110,"high":1322,"low":1110,"close":1415,"change":199,"percent_change":1397,"volume":1258,"transactions":9,"vwap":1415},"2025-09-03",24.715,{"date":1417,"open":1217,"high":1418,"low":1131,"close":1210,"change":315,"percent_change":101,"volume":1419,"transactions":9,"vwap":1210},"2025-09-02",24.99,446600,{"date":1421,"open":1112,"high":1304,"low":1112,"close":1149,"change":151,"percent_change":952,"volume":1078,"transactions":9,"vwap":1149},"2025-08-29",{"date":1423,"open":1424,"high":1192,"low":1170,"close":1170,"change":1084,"percent_change":1235,"volume":1425,"transactions":9,"vwap":1170},"2025-08-28",24.676,20800,{"date":1427,"open":1428,"high":1243,"low":1103,"close":1192,"change":635,"percent_change":452,"volume":956,"transactions":9,"vwap":1192},"2025-08-27",24.636,{"date":1430,"open":1431,"high":1243,"low":1221,"close":1243,"change":1432,"percent_change":151,"volume":803,"transactions":9,"vwap":1243},"2025-08-26",24.712,0.011,{"date":1434,"open":1208,"high":1243,"low":1221,"close":1321,"change":1435,"percent_change":151,"volume":1436,"transactions":9,"vwap":1321},"2025-08-25",0.009,42600,{"date":1438,"open":1221,"high":1304,"low":1112,"close":1239,"change":324,"percent_change":324,"volume":1439,"transactions":9,"vwap":1239},"2025-08-22",17300,{"date":1441,"open":1442,"high":1210,"low":1110,"close":1239,"change":1432,"percent_change":151,"volume":1198,"transactions":9,"vwap":1239},"2025-08-21",24.765,{"date":1444,"open":1445,"high":1196,"low":1110,"close":1361,"change":1446,"percent_change":422,"volume":972,"transactions":9,"vwap":1361},"2025-08-20",24.752,0.006,{"date":1448,"open":1243,"high":1304,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1005,"transactions":9,"vwap":1450},"2025-08-19",24.641,24.703,0.073,0.3,{"date":1454,"open":1170,"high":1243,"low":1170,"close":1221,"change":573,"percent_change":1339,"volume":716,"transactions":9,"vwap":1221},"2025-08-18",{"date":1456,"open":1131,"high":1243,"low":1221,"close":1208,"change":458,"percent_change":151,"volume":1163,"transactions":9,"vwap":1208},"2025-08-15",{"date":1458,"open":1110,"high":1243,"low":1221,"close":1342,"change":324,"percent_change":324,"volume":1459,"transactions":9,"vwap":1342},"2025-08-14",22300,{"date":1461,"open":1155,"high":1243,"low":1103,"close":1342,"change":1343,"percent_change":339,"volume":1462,"transactions":9,"vwap":1342},"2025-08-13",17600,{"date":1464,"open":1193,"high":1243,"low":1221,"close":1221,"change":281,"percent_change":1465,"volume":774,"transactions":9,"vwap":1221},"2025-08-12",-0.53,{"date":1467,"open":1309,"high":1304,"low":1149,"close":1304,"change":761,"percent_change":1393,"volume":1468,"transactions":9,"vwap":1304},"2025-08-11",23400,{"date":1470,"open":1357,"high":1471,"low":1193,"close":1357,"change":199,"percent_change":1397,"volume":1113,"transactions":9,"vwap":1357},"2025-08-08",24.8,{"date":1473,"open":1239,"high":1322,"low":1110,"close":1304,"change":324,"percent_change":324,"volume":1474,"transactions":9,"vwap":1304},"2025-08-07",14900,{"date":1476,"open":1239,"high":1304,"low":1110,"close":1304,"change":635,"percent_change":452,"volume":1477,"transactions":9,"vwap":1304},"2025-08-06",16700,{"date":1479,"open":1188,"high":1322,"low":1110,"close":1322,"change":514,"percent_change":719,"volume":1480,"transactions":9,"vwap":1322},"2025-08-05",13700,{"date":1482,"open":1217,"high":1483,"low":1110,"close":1140,"change":1084,"percent_change":1484,"volume":1436,"transactions":9,"vwap":1140},"2025-08-04",24.82,-0.48,{"date":1486,"open":1483,"high":1209,"low":1131,"close":1217,"change":264,"percent_change":51,"volume":1487,"transactions":9,"vwap":1217},"2025-08-01",103600,{"date":1489,"open":1110,"high":1192,"low":1490,"close":1140,"change":370,"percent_change":1172,"volume":1224,"transactions":9,"vwap":1140},"2025-07-31",24.42,{"date":1492,"open":1131,"high":1309,"low":1221,"close":1309,"change":514,"percent_change":719,"volume":1144,"transactions":9,"vwap":1309},"2025-07-30",{"date":1494,"open":1103,"high":1309,"low":1103,"close":1116,"change":220,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1116},"2025-07-29",-0.28,16000,{"date":1498,"open":1499,"high":1243,"low":1500,"close":1243,"change":458,"percent_change":151,"volume":1501,"transactions":9,"vwap":1243},"2025-07-28",24.44,24.41,29100,{"date":1503,"open":1227,"high":1243,"low":1103,"close":1192,"change":324,"percent_change":324,"volume":1144,"transactions":9,"vwap":1192},"2025-07-25",{"date":1505,"open":1243,"high":1243,"low":1170,"close":1192,"change":324,"percent_change":324,"volume":1506,"transactions":9,"vwap":1192},"2025-07-24",26200,{"date":1508,"open":1192,"high":1322,"low":1103,"close":1192,"change":192,"percent_change":1084,"volume":1509,"transactions":9,"vwap":1192},"2025-07-23",25200,{"date":1511,"open":1192,"high":1512,"low":1116,"close":1304,"change":458,"percent_change":151,"volume":1061,"transactions":9,"vwap":1304},"2025-07-22",24.95,{"date":1514,"open":1227,"high":1309,"low":1149,"close":1309,"change":452,"percent_change":1515,"volume":739,"transactions":9,"vwap":1309},"2025-07-21",-0.16,{"date":1517,"open":1116,"high":1518,"low":1170,"close":1196,"change":22,"percent_change":685,"volume":1519,"transactions":9,"vwap":1196},"2025-07-18",25,22900,{"date":1521,"open":1243,"high":1243,"low":1522,"close":1243,"change":635,"percent_change":452,"volume":914,"transactions":9,"vwap":1243},"2025-07-17",24.652,{"date":1524,"open":1149,"high":1309,"low":1149,"close":1309,"change":458,"percent_change":151,"volume":1525,"transactions":9,"vwap":1309},"2025-07-16",32900,{"date":1527,"open":1357,"high":1304,"low":1149,"close":1243,"change":22,"percent_change":685,"volume":1310,"transactions":9,"vwap":1243},"2025-07-15",{"date":1529,"open":1304,"high":1304,"low":1193,"close":1140,"change":1530,"percent_change":773,"volume":1531,"transactions":9,"vwap":1140},"2025-07-14",0.026,2264600,{"date":1533,"open":1534,"high":1534,"low":1499,"close":1535,"change":1536,"percent_change":289,"volume":1537,"transactions":9,"vwap":1535},"2025-07-11",24.94,24.664,-0.036,28000,{"date":1539,"open":1227,"high":1471,"low":1221,"close":1131,"change":422,"percent_change":514,"volume":1540,"transactions":9,"vwap":1131},"2025-07-10",9700,{"date":1542,"open":1227,"high":1192,"low":1193,"close":1122,"change":1382,"percent_change":354,"volume":699,"transactions":9,"vwap":1122},"2025-07-09",{"date":1544,"open":1203,"high":1192,"low":1449,"close":1208,"change":673,"percent_change":81,"volume":1545,"transactions":9,"vwap":1208},"2025-07-08",10300,{"date":1547,"open":1149,"high":1192,"low":1193,"close":1149,"change":635,"percent_change":452,"volume":1331,"transactions":9,"vwap":1149},"2025-07-07",{"date":1549,"open":1239,"high":1239,"low":1193,"close":1110,"change":452,"percent_change":1515,"volume":1550,"transactions":9,"vwap":1110},"2025-07-03",10800,{"date":1552,"open":1314,"high":1239,"low":1193,"close":1131,"change":458,"percent_change":151,"volume":1553,"transactions":9,"vwap":1131},"2025-07-02",106200,{"date":1555,"open":1149,"high":1131,"low":1170,"close":1140,"change":422,"percent_change":514,"volume":1556,"transactions":9,"vwap":1140},"2025-07-01",41400,{"date":1558,"open":1208,"high":1192,"low":1193,"close":1116,"change":635,"percent_change":452,"volume":1559,"transactions":9,"vwap":1116},"2025-06-30",7500,{"date":1561,"open":1208,"high":1304,"low":1103,"close":1122,"change":354,"percent_change":355,"volume":1562,"transactions":9,"vwap":1122},"2025-06-27",54200,{"date":1564,"open":1221,"high":1243,"low":1221,"close":1131,"change":1565,"percent_change":274,"volume":1566,"transactions":9,"vwap":1131},"2025-06-26",0.007,9600,{"date":1568,"open":1170,"high":1243,"low":1170,"close":1569,"change":689,"percent_change":220,"volume":686,"transactions":9,"vwap":1569},"2025-06-25",24.693,{"date":1571,"open":1309,"high":1304,"low":1116,"close":1227,"change":458,"percent_change":151,"volume":1572,"transactions":9,"vwap":1227},"2025-06-24",9200,{"date":1574,"open":1192,"high":1196,"low":1140,"close":1131,"change":192,"percent_change":1084,"volume":1575,"transactions":9,"vwap":1131},"2025-06-23",11000,{"date":1577,"open":1131,"high":1322,"low":1131,"close":1192,"change":22,"percent_change":685,"volume":1578,"transactions":9,"vwap":1192},"2025-06-20",17400,{"date":1580,"open":1227,"high":1196,"low":1122,"close":1122,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1122},"2025-06-18",-0.079,-0.32,17200,{"date":1585,"open":1140,"high":1471,"low":1122,"close":1586,"change":1300,"percent_change":452,"volume":1315,"transactions":9,"vwap":1586},"2025-06-17",24.759,{"date":1588,"open":1589,"high":1210,"low":1116,"close":1322,"change":209,"percent_change":1590,"volume":1545,"transactions":9,"vwap":1322},"2025-06-16",24.725,0.28,{"date":1592,"open":1122,"high":1471,"low":1122,"close":1131,"change":151,"percent_change":952,"volume":1310,"transactions":9,"vwap":1131},"2025-06-13",{"date":1594,"open":1170,"high":1304,"low":1170,"close":1110,"change":1595,"percent_change":192,"volume":1347,"transactions":9,"vwap":1110},"2025-06-12",-0.008,{"date":1597,"open":1598,"high":1309,"low":1110,"close":1599,"change":1600,"percent_change":289,"volume":1276,"transactions":9,"vwap":1599},"2025-06-11",24.705,24.668,-0.037,{"date":1602,"open":1309,"high":1210,"low":1603,"close":1598,"change":1029,"percent_change":422,"volume":1604,"transactions":9,"vwap":1598},"2025-06-10",24.45,1277400,{"date":1606,"open":1243,"high":1243,"low":1110,"close":1131,"change":1382,"percent_change":354,"volume":1156,"transactions":9,"vwap":1131},"2025-06-09",{"date":1608,"open":1243,"high":1309,"low":1116,"close":1598,"change":1595,"percent_change":192,"volume":1067,"transactions":9,"vwap":1598},"2025-06-06",{"date":1610,"open":1415,"high":1445,"low":1116,"close":1611,"change":1179,"percent_change":626,"volume":1612,"transactions":9,"vwap":1611},"2025-06-05",24.713,18100,{"date":1614,"open":1221,"high":1304,"low":1221,"close":1140,"change":452,"percent_change":1515,"volume":1401,"transactions":9,"vwap":1140},"2025-06-04",{"date":1616,"open":1140,"high":1322,"low":1116,"close":1192,"change":354,"percent_change":355,"volume":901,"transactions":9,"vwap":1192},"2025-06-03",{"date":1618,"open":1140,"high":1322,"low":1116,"close":1309,"change":1619,"percent_change":315,"volume":1620,"transactions":9,"vwap":1309},"2025-06-02",0.031,151600,{"date":1622,"open":1247,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":536,"volume":1301,"transactions":9,"vwap":1625},"2025-05-30",24.98,24.47,24.719,-0.061,{"date":1628,"open":1322,"high":1210,"low":1122,"close":1210,"change":151,"percent_change":952,"volume":709,"transactions":9,"vwap":1210},"2025-05-29",{"date":1630,"open":1140,"high":1322,"low":1149,"close":1243,"change":452,"percent_change":1515,"volume":1631,"transactions":9,"vwap":1243},"2025-05-28",20300,{"date":1633,"open":1239,"high":1471,"low":1110,"close":1210,"change":480,"percent_change":106,"volume":1634,"transactions":9,"vwap":1210},"2025-05-27",20100,{"date":1636,"open":1210,"high":1637,"low":1239,"close":1239,"change":354,"percent_change":355,"volume":1638,"transactions":9,"vwap":1239},"2025-05-23",24.85,34700,{"date":1640,"open":1227,"high":1471,"low":1116,"close":1243,"change":1029,"percent_change":422,"volume":1641,"transactions":9,"vwap":1243},"2025-05-22",30500,{"date":1643,"open":1304,"high":1217,"low":1193,"close":1247,"change":1029,"percent_change":422,"volume":1644,"transactions":9,"vwap":1247},"2025-05-21",23800,{"date":1646,"open":1309,"high":1309,"low":1193,"close":1192,"change":192,"percent_change":1084,"volume":1425,"transactions":9,"vwap":1192},"2025-05-20",{"date":1648,"open":1210,"high":1210,"low":1103,"close":1304,"change":458,"percent_change":151,"volume":1649,"transactions":9,"vwap":1304},"2025-05-19",36100,{"date":1651,"open":1116,"high":1304,"low":1193,"close":1309,"change":480,"percent_change":106,"volume":1496,"transactions":9,"vwap":1309},"2025-05-16",{"date":1653,"open":1103,"high":1304,"low":1499,"close":1140,"change":480,"percent_change":106,"volume":1654,"transactions":9,"vwap":1140},"2025-05-15",26000,{"date":1656,"open":1149,"high":1309,"low":1221,"close":1221,"change":274,"percent_change":264,"volume":1291,"transactions":9,"vwap":1221},"2025-05-14",{"date":1658,"open":1126,"high":1210,"low":1126,"close":1112,"change":1659,"percent_change":65,"volume":1144,"transactions":9,"vwap":1112},"2025-05-13",-0.178,{"date":1661,"open":1662,"high":1483,"low":1170,"close":1663,"change":1664,"percent_change":209,"volume":1665,"transactions":9,"vwap":1663},"2025-05-12",24.679,24.778,0.018,42400,{"date":1667,"open":1668,"high":1196,"low":1140,"close":1304,"change":433,"percent_change":1305,"volume":1064,"transactions":9,"vwap":1304},"2025-05-09",24.726,{"date":1670,"open":1217,"high":1483,"low":1192,"close":1217,"change":151,"percent_change":952,"volume":1671,"transactions":9,"vwap":1217},"2025-05-08",25800,{"date":1673,"open":1135,"high":1135,"low":1239,"close":1322,"change":452,"percent_change":1515,"volume":972,"transactions":9,"vwap":1322},"2025-05-07",{"date":1675,"open":1209,"high":1201,"low":1314,"close":1217,"change":151,"percent_change":952,"volume":1005,"transactions":9,"vwap":1217},"2025-05-06",{"date":1677,"open":1483,"high":1678,"low":1131,"close":1322,"change":458,"percent_change":151,"volume":1679,"transactions":9,"vwap":1322},"2025-05-05",24.86,31200,{"date":1681,"open":1122,"high":1637,"low":1122,"close":1304,"change":1682,"percent_change":1683,"volume":1273,"transactions":9,"vwap":1304},"2025-05-02",-0.73,-2.86,{"date":1685,"open":1116,"high":177,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-05-01",24.51,25.49,0.655,2.64,1841300,{"date":1692,"open":1693,"high":1623,"low":1471,"close":1694,"change":1695,"percent_change":370,"volume":1086,"transactions":9,"vwap":1694},"2025-04-30",24.895,24.835,-0.016,{"date":1697,"open":1304,"high":1135,"low":1304,"close":1698,"change":1619,"percent_change":264,"volume":939,"transactions":9,"vwap":1698},"2025-04-29",24.851,{"date":1700,"open":1701,"high":1702,"low":1304,"close":1483,"change":370,"percent_change":1172,"volume":653,"transactions":9,"vwap":1483},"2025-04-28",24.838,24.92,{"date":1704,"open":1705,"high":1705,"low":1217,"close":1135,"change":433,"percent_change":1305,"volume":647,"transactions":9,"vwap":1135},"2025-04-25",25.030001,{"date":181,"open":1512,"high":1707,"low":1708,"close":1709,"change":354,"percent_change":355,"volume":1224,"transactions":9,"vwap":1709},25.049999,24.852,24.93]