[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMAH":3,"homepage-market-summary":30,"stock-historical-OMAH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OMAH","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},"VistaShares Target 15 Berkshire Select Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.3242,2.694,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.65,17.6,17.6897,17.59,17.58,0.07,0.4,743044.175309,19.356,17.39,779844.2700598572,13.2,401,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[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",[98,103,108,114,119,124,129,133,138,143,148],{"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":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":46,"price":132,"is_up":11},"Industrials","XLI",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,[154,159,163,168],{"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":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},19.72,768310,280433056.055084,-7.78,"2025-04-24",[184,187,196,206,214,223,233,243,254,262,272,283,291,301,309,320,327,336,343,351,357,364,372,379,389,396,403,410,417,426,432,441,451,458,467,475,482,488,493,500,508,515,521,530,541,551,560,568,578,585,594,602,610,617,626,633,643,651,662,668,675,683,687,693,697,701,704,708,714,718,722,728,734,741,746,752,756,760,765,769,774,777,781,785,789,792,795,799,802,805,811,814,818,822,828,833,839,842,845,848,852,856,863,867,870,874,879,882,886,889,894,897,902,907,910,915,919,922,925,928,932,936,940,945,951,955,959,962,965,971,975,981,989,992,996,1000,1003,1006,1011,1016,1022,1025,1028,1032,1037,1040,1043,1046,1049,1053,1056,1061,1065,1069,1073,1077,1080,1086,1089,1092,1097,1100,1104,1108,1111,1116,1119,1122,1126,1131,1135,1138,1141,1144,1147,1151,1156,1159,1163,1166,1171,1175,1178,1181,1184,1188,1191,1195,1198,1201,1204,1207,1210,1213,1217,1221,1226,1229,1232,1236,1239,1243,1246,1250,1253,1257,1260,1264,1269,1273,1277,1279,1282,1285,1288,1291,1294,1298,1303,1307,1310,1314,1319,1322,1328,1336,1339,1342,1346,1349,1352,1355,1358,1363,1366,1370,1373,1377,1383,1387,1392,1395,1399,1403,1406,1408,1412,1415,1420,1424,1428,1432,1436,1439,1443,1446,1449,1454,1462,1469,1474,1481,1487,1491,1496,1502,1506,1510,1513,1518,1522,1526,1529,1533,1536,1539,1544,1548,1551,1554,1557,1563,1569,1572,1576,1580,1583,1587,1590,1595,1598,1601,1605,1608,1611,1615,1618,1622,1626,1630,1633,1637,1642,1648,1652,1657,1660,1663,1666,1669,1673,1677,1681,1686,1690,1693,1698,1701,1704,1709,1712,1715,1719,1724,1727,1730,1736,1739,1742,1745,1749,1752,1755,1758,1762,1765,1768,1771,1774,1777,1781,1784,1786,1789,1792,1795,1799,1803,1807,1810,1813,1816,1818,1823,1826,1829,1832,1835,1839,1843,1846,1848,1851,1855,1858],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2672,17.6478,{"date":40,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},17.53,17.6059,17.47,0.05,0.29,915853.618746,3204,17.559,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",17.54,17.57,17.44,0.01,0.06,1264806.717652,4077,17.5065,{"date":207,"open":188,"high":188,"low":26,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",17.52,0.03,0.17,1183478.322172,4356,17.4511,{"date":215,"open":20,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",17.6599,17.49,-0.06,-0.34,1952308.188035,5148,17.6014,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",17.67,17.48,17.55,-0.11,-0.62,2514349.627382,7808,17.5367,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",17.82,17.655,17.66,-0.33,-1.83,1185900.664222,5187,17.7042,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",18,18.005,17.88,17.99,0.02,0.11,1201856.366093,4207,17.9592,{"date":255,"open":245,"high":256,"low":257,"close":258,"change":249,"percent_change":250,"volume":259,"transactions":260,"vwap":261},"2026-09-24",18.02,17.92,17.97,1496457.934592,5868,17.9736,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",18.16,17.93,17.95,-0.12,-0.66,1933749.570298,7968,17.9962,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",18.28,18.3173,18.06,18.07,-0.16,-0.88,2345892.823881,7710,18.1424,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":249,"percent_change":250,"volume":288,"transactions":289,"vwap":290},"2026-09-21",18.3,18.18,18.23,1629340.118941,4317,18.2224,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",18.25,18.15,18.21,-0.04,-0.22,716360.721101,3983,18.1957,{"date":302,"open":303,"high":303,"low":304,"close":293,"change":305,"percent_change":228,"volume":306,"transactions":307,"vwap":308},"2026-09-17",18.32,18.215,-0.02,651902.798367,3042,18.251,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",18.45,18.4591,18.2,18.27,-0.18,-0.98,948601.83848,3066,18.3419,{"date":321,"open":322,"high":311,"low":323,"close":311,"change":201,"percent_change":191,"volume":324,"transactions":325,"vwap":326},"2026-09-15",18.42,18.345,564765.181344,2200,18.3851,{"date":328,"open":303,"high":329,"low":303,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",18.5,18.44,0.13,0.71,1016747.690781,3067,18.4479,{"date":337,"open":286,"high":303,"low":286,"close":338,"change":210,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",18.31,0.94,680317.462537,2515,18.2893,{"date":344,"open":345,"high":294,"low":346,"close":347,"change":249,"percent_change":250,"volume":348,"transactions":349,"vwap":350},"2026-09-10",18.12,18.065,18.14,929289.183537,2947,18.1026,{"date":352,"open":347,"high":294,"low":353,"close":345,"change":296,"percent_change":297,"volume":354,"transactions":355,"vwap":356},"2026-09-09",18.04,705986.780729,3250,18.0999,{"date":358,"open":359,"high":359,"low":347,"close":264,"change":360,"percent_change":172,"volume":361,"transactions":362,"vwap":363},"2026-09-08",18.26,-0.13,995135.402501,4559,18.1711,{"date":365,"open":366,"high":366,"low":359,"close":367,"change":267,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",18.36,18.29,-0.65,715635.062732,3225,18.2985,{"date":373,"open":374,"high":322,"low":374,"close":375,"change":250,"percent_change":376,"volume":377,"transactions":349,"vwap":378},"2026-09-03",18.33,18.41,0.6,746113.338561,18.3877,{"date":380,"open":381,"high":382,"low":383,"close":285,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",18.24,18.325,18.1744,0.15,0.83,629224.525919,2427,18.2864,{"date":390,"open":264,"high":391,"low":392,"close":294,"change":305,"percent_change":228,"volume":393,"transactions":394,"vwap":395},"2026-09-01",18.2798,18.13,712285.824633,3229,18.1879,{"date":397,"open":367,"high":338,"low":398,"close":399,"change":267,"percent_change":268,"volume":400,"transactions":401,"vwap":402},"2026-08-31",18.135,18.17,1183819.612437,5283,18.1876,{"date":404,"open":293,"high":303,"low":293,"close":367,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",0.08,0.44,744022.489066,2803,18.2842,{"date":411,"open":303,"high":303,"low":286,"close":295,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",-0.09,-0.49,1178909.892346,4914,18.2316,{"date":418,"open":419,"high":420,"low":421,"close":285,"change":422,"percent_change":278,"volume":423,"transactions":424,"vwap":425},"2026-08-26",18.34,18.35,18.2802,-0.03,806334.656788,3395,18.3151,{"date":427,"open":428,"high":428,"low":293,"close":374,"change":422,"percent_change":278,"volume":429,"transactions":430,"vwap":431},"2026-08-25",18.4,1404061.064138,5584,18.306,{"date":433,"open":428,"high":434,"low":435,"close":366,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",18.43,18.315,-0.14,-0.76,1284437.906444,4626,18.3721,{"date":442,"open":443,"high":444,"low":445,"close":329,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",18.51,18.535,18.4501,0.1,0.54,1422606.877039,4509,18.4967,{"date":452,"open":453,"high":453,"low":428,"close":428,"change":360,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",18.58,-0.7,1327230.22416,4771,18.4539,{"date":459,"open":460,"high":461,"low":443,"close":462,"change":209,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",18.55,18.675,18.53,0.16,1100010.023783,3541,18.5922,{"date":468,"open":443,"high":469,"low":470,"close":329,"change":405,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",18.56,18.455,0.43,994206.738546,3475,18.5236,{"date":476,"open":477,"high":477,"low":322,"close":322,"change":278,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",18.63,-0.86,1604030.4733,5926,18.4811,{"date":483,"open":66,"high":66,"low":484,"close":453,"change":249,"percent_change":250,"volume":485,"transactions":486,"vwap":487},"2026-08-14",18.555,1050229.718297,9784,18.5811,{"date":489,"open":460,"high":453,"low":490,"close":469,"change":405,"percent_change":471,"volume":491,"transactions":492,"vwap":444},"2026-08-13",18.4816,1397110.874211,5055,{"date":494,"open":460,"high":460,"low":495,"close":496,"change":305,"percent_change":228,"volume":497,"transactions":498,"vwap":499},"2026-08-12",18.4046,18.48,1493288.941184,13033,18.4508,{"date":501,"open":502,"high":503,"low":504,"close":329,"change":360,"percent_change":454,"volume":505,"transactions":506,"vwap":507},"2026-08-11",18.65,18.66,18.49,1834738.56252,14136,18.5658,{"date":509,"open":510,"high":510,"low":511,"close":477,"change":209,"percent_change":463,"volume":512,"transactions":513,"vwap":514},"2026-08-10",18.68,18.5764,2555464.919668,16442,18.6184,{"date":516,"open":503,"high":503,"low":517,"close":66,"change":422,"percent_change":278,"volume":518,"transactions":519,"vwap":520},"2026-08-07",18.54,1341292.415714,10502,18.5801,{"date":522,"open":523,"high":524,"low":525,"close":477,"change":412,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",18.81,18.82,18.5932,-0.48,1702291.33012,11038,18.6472,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",19.01,19.04,18.645,18.72,-0.31,-1.63,2684911.893572,17121,18.7166,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":22,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",19,19.06,18.835,19.03,0.37,1328395.35006,10405,18.9786,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":463,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",18.9,19.055,18.96,0.85,819231.249745,6431,18.9673,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":412,"percent_change":526,"volume":565,"transactions":566,"vwap":567},"2026-07-31",18.85,18.67,18.8,955074.014303,8738,18.7466,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":228,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",18.895,18.97,18.7348,18.89,-0.58,1070605.976606,5094,18.8164,{"date":579,"open":580,"high":581,"low":580,"close":543,"change":22,"percent_change":547,"volume":582,"transactions":583,"vwap":584},"2026-07-29",18.88,19.0793,928078.448587,5320,19.0109,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":72,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",18.76,18.95,18.93,1.12,1312460.813082,4717,18.9034,{"date":595,"open":596,"high":597,"low":477,"close":535,"change":218,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",18.7,18.7751,-0.32,1021181.288376,3915,18.7227,{"date":603,"open":563,"high":564,"low":604,"close":605,"change":384,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",18.585,18.78,0.81,906211.80812,4112,18.7341,{"date":611,"open":564,"high":523,"low":453,"close":477,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",-0.24,-1.27,1549290.695693,5732,18.628,{"date":618,"open":543,"high":532,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",18.84,18.87,-0.08,-0.42,1058860.226039,3937,18.8849,{"date":627,"open":628,"high":628,"low":629,"close":588,"change":218,"percent_change":598,"volume":630,"transactions":631,"vwap":632},"2026-07-21",19.02,18.91,829815.090913,3546,18.9487,{"date":634,"open":635,"high":636,"low":637,"close":532,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",19.09,19.1,19.0098,-0.05,-0.26,590487.629918,3592,19.0477,{"date":644,"open":645,"high":646,"low":543,"close":544,"change":412,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-17",19.16,19.2,-0.47,646329.022063,2902,19.0939,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-16",19.08,19.18,19.07,19.15,0.12,0.63,789336.603841,3799,19.1319,{"date":663,"open":588,"high":635,"low":589,"close":546,"change":250,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-15",0.58,571841.528736,3459,19.033,{"date":669,"open":588,"high":670,"low":570,"close":671,"change":218,"percent_change":598,"volume":672,"transactions":673,"vwap":674},"2026-07-14",18.995,18.92,813013.071259,3619,18.9364,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":446,"percent_change":101,"volume":680,"transactions":681,"vwap":682},"2026-07-13",18.94,19.05,18.98,891340.685865,3626,18.9949,{"date":684,"open":553,"high":629,"low":685,"close":580,"change":201,"percent_change":191,"volume":686,"transactions":9,"vwap":580},"2026-07-10",18.785,688300,{"date":688,"open":689,"high":620,"low":690,"close":620,"change":691,"percent_change":167,"volume":692,"transactions":9,"vwap":620},"2026-07-09",18.83,18.71,0.09,797500,{"date":694,"open":679,"high":679,"low":587,"close":605,"change":315,"percent_change":695,"volume":696,"transactions":9,"vwap":605},"2026-07-08",-0.95,1027600,{"date":698,"open":679,"high":699,"low":588,"close":555,"change":249,"percent_change":250,"volume":700,"transactions":9,"vwap":555},"2026-07-07",19.115,1083200,{"date":702,"open":580,"high":677,"low":562,"close":677,"change":22,"percent_change":547,"volume":703,"transactions":9,"vwap":677},"2026-07-06",668900,{"date":705,"open":596,"high":580,"low":596,"close":620,"change":106,"percent_change":706,"volume":707,"transactions":9,"vwap":620},"2026-07-02",1.29,965000,{"date":709,"open":443,"high":710,"low":504,"close":477,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":477},"2026-07-01",18.715,0.19,1.03,905200,{"date":715,"open":329,"high":716,"low":434,"close":330,"change":296,"percent_change":297,"volume":717,"transactions":9,"vwap":330},"2026-06-30",18.52,900100,{"date":719,"open":329,"high":517,"low":330,"close":496,"change":111,"percent_change":720,"volume":721,"transactions":9,"vwap":496},"2026-06-29",-0.91,1495500,{"date":723,"open":724,"high":510,"low":725,"close":502,"change":331,"percent_change":726,"volume":727,"transactions":9,"vwap":502},"2026-06-26",18.57,18.523,0.7,751300,{"date":729,"open":453,"high":690,"low":730,"close":716,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":716},"2026-06-25",18.514,-0.07,-0.38,896000,{"date":735,"open":329,"high":736,"low":737,"close":738,"change":202,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-24",18.705,18.497,18.59,0.32,947100,{"date":742,"open":329,"high":66,"low":743,"close":462,"change":191,"percent_change":744,"volume":745,"transactions":9,"vwap":462},"2026-06-23",18.465,0.27,841100,{"date":747,"open":748,"high":748,"low":311,"close":496,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":496},"2026-06-22",18.64,-0.1,-0.54,1751200,{"date":753,"open":605,"high":605,"low":754,"close":453,"change":749,"percent_change":750,"volume":755,"transactions":9,"vwap":453},"2026-06-18",18.565,1052200,{"date":757,"open":553,"high":553,"low":502,"close":510,"change":758,"percent_change":759,"volume":755,"transactions":9,"vwap":510},"2026-06-17",-0.2,-1.06,{"date":761,"open":762,"high":580,"low":763,"close":580,"change":22,"percent_change":547,"volume":764,"transactions":9,"vwap":580},"2026-06-16",18.86,18.79,717200,{"date":766,"open":587,"high":580,"low":767,"close":523,"change":691,"percent_change":167,"volume":768,"transactions":9,"vwap":523},"2026-06-15",18.759,1313400,{"date":770,"open":477,"high":771,"low":66,"close":535,"change":657,"percent_change":772,"volume":773,"transactions":9,"vwap":535},"2026-06-12",18.74,0.65,641100,{"date":775,"open":66,"high":502,"low":470,"close":66,"change":202,"percent_change":739,"volume":776,"transactions":9,"vwap":66},"2026-06-11",927400,{"date":778,"open":724,"high":748,"low":716,"close":517,"change":779,"percent_change":638,"volume":780,"transactions":9,"vwap":517},"2026-06-10",-0.01,600400,{"date":782,"open":517,"high":477,"low":311,"close":460,"change":691,"percent_change":783,"volume":784,"transactions":9,"vwap":460},"2026-06-09",0.49,742400,{"date":786,"open":460,"high":66,"low":787,"close":787,"change":218,"percent_change":598,"volume":788,"transactions":9,"vwap":787},"2026-06-08",18.46,1048600,{"date":790,"open":517,"high":738,"low":496,"close":716,"change":249,"percent_change":250,"volume":791,"transactions":9,"vwap":716},"2026-06-05",706300,{"date":793,"open":496,"high":477,"low":496,"close":329,"change":446,"percent_change":447,"volume":794,"transactions":9,"vwap":329},"2026-06-04",554000,{"date":796,"open":460,"high":460,"low":797,"close":428,"change":360,"percent_change":454,"volume":798,"transactions":9,"vwap":428},"2026-06-03",18.38,610500,{"date":800,"open":748,"high":534,"low":329,"close":462,"change":218,"percent_change":598,"volume":801,"transactions":9,"vwap":462},"2026-06-02",708200,{"date":803,"open":748,"high":502,"low":462,"close":738,"change":218,"percent_change":598,"volume":804,"transactions":9,"vwap":738},"2026-06-01",774700,{"date":806,"open":807,"high":605,"low":808,"close":502,"change":360,"percent_change":809,"volume":810,"transactions":9,"vwap":502},"2026-05-29",18.77,18.61,-0.69,1140700,{"date":812,"open":524,"high":689,"low":535,"close":605,"change":305,"percent_change":228,"volume":813,"transactions":9,"vwap":605},"2026-05-28",660600,{"date":815,"open":523,"high":816,"low":605,"close":564,"change":779,"percent_change":638,"volume":817,"transactions":9,"vwap":564},"2026-05-27",18.915,1264800,{"date":819,"open":571,"high":571,"low":763,"close":523,"change":238,"percent_change":820,"volume":821,"transactions":9,"vwap":523},"2026-05-26",-1.72,1255900,{"date":823,"open":824,"high":825,"low":826,"close":824,"change":151,"percent_change":72,"volume":827,"transactions":9,"vwap":824},"2026-05-22",19.14,19.19,19.12,1347000,{"date":829,"open":830,"high":831,"low":671,"close":636,"change":22,"percent_change":547,"volume":832,"transactions":9,"vwap":636},"2026-05-21",19.040001,19.11,1094200,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":22,"percent_change":547,"volume":838,"transactions":9,"vwap":836},"2026-05-20",18.99,19.030001,18.904,699200,{"date":840,"open":655,"high":655,"low":589,"close":555,"change":638,"percent_change":639,"volume":841,"transactions":9,"vwap":555},"2026-05-19",621400,{"date":843,"open":580,"high":830,"low":762,"close":532,"change":446,"percent_change":101,"volume":844,"transactions":9,"vwap":532},"2026-05-18",741700,{"date":846,"open":564,"high":629,"low":564,"close":629,"change":446,"percent_change":101,"volume":847,"transactions":9,"vwap":629},"2026-05-15",390300,{"date":849,"open":523,"high":573,"low":564,"close":523,"change":850,"percent_change":850,"volume":851,"transactions":9,"vwap":523},"2026-05-14",0,580300,{"date":853,"open":524,"high":545,"low":854,"close":523,"change":305,"percent_change":228,"volume":855,"transactions":9,"vwap":523},"2026-05-13",18.735,695300,{"date":857,"open":858,"high":859,"low":860,"close":689,"change":250,"percent_change":861,"volume":862,"transactions":9,"vwap":689},"2026-05-12",18.75,18.851,18.665,0.59,702900,{"date":864,"open":858,"high":523,"low":736,"close":535,"change":731,"percent_change":865,"volume":866,"transactions":9,"vwap":535},"2026-05-11",-0.37,776000,{"date":868,"open":605,"high":564,"low":535,"close":763,"change":201,"percent_change":191,"volume":869,"transactions":9,"vwap":763},"2026-05-08",476000,{"date":871,"open":858,"high":872,"low":563,"close":605,"change":151,"percent_change":72,"volume":873,"transactions":9,"vwap":605},"2026-05-07",18.787,625500,{"date":875,"open":477,"high":876,"low":808,"close":771,"change":81,"percent_change":877,"volume":878,"transactions":9,"vwap":771},"2026-05-06",18.765,0.75,593000,{"date":880,"open":462,"high":477,"low":504,"close":66,"change":191,"percent_change":744,"volume":881,"transactions":9,"vwap":66},"2026-05-05",450400,{"date":883,"open":66,"high":502,"low":884,"close":460,"change":422,"percent_change":278,"volume":885,"transactions":9,"vwap":460},"2026-05-04",18.495,609600,{"date":887,"open":748,"high":596,"low":453,"close":453,"change":305,"percent_change":228,"volume":888,"transactions":9,"vwap":453},"2026-05-01",734600,{"date":890,"open":891,"high":477,"low":892,"close":66,"change":331,"percent_change":726,"volume":893,"transactions":9,"vwap":66},"2026-04-30",18.47,18.37,587900,{"date":895,"open":366,"high":496,"low":366,"close":891,"change":657,"percent_change":772,"volume":896,"transactions":9,"vwap":891},"2026-04-29",509900,{"date":898,"open":420,"high":899,"low":374,"close":420,"change":22,"percent_change":900,"volume":901,"transactions":9,"vwap":420},"2026-04-28",18.439,0.38,839700,{"date":903,"open":314,"high":285,"low":904,"close":274,"change":758,"percent_change":905,"volume":906,"transactions":9,"vwap":274},"2026-04-27",18.22,-1.08,662000,{"date":908,"open":748,"high":748,"low":330,"close":496,"change":360,"percent_change":454,"volume":909,"transactions":9,"vwap":496},"2026-04-24",1459900,{"date":911,"open":738,"high":912,"low":913,"close":808,"change":151,"percent_change":88,"volume":914,"transactions":9,"vwap":808},"2026-04-23",18.62,18.515,647800,{"date":916,"open":891,"high":917,"low":891,"close":724,"change":657,"percent_change":772,"volume":918,"transactions":9,"vwap":724},"2026-04-22",18.595,342900,{"date":920,"open":517,"high":808,"low":330,"close":311,"change":218,"percent_change":598,"volume":921,"transactions":9,"vwap":311},"2026-04-21",706600,{"date":923,"open":462,"high":469,"low":504,"close":443,"change":305,"percent_change":228,"volume":924,"transactions":9,"vwap":443},"2026-04-20",695600,{"date":926,"open":891,"high":754,"low":322,"close":462,"change":202,"percent_change":739,"volume":927,"transactions":9,"vwap":462},"2026-04-17",530600,{"date":929,"open":434,"high":496,"low":930,"close":891,"change":191,"percent_change":744,"volume":931,"transactions":9,"vwap":891},"2026-04-16",18.39,326300,{"date":933,"open":930,"high":311,"low":934,"close":322,"change":22,"percent_change":900,"volume":935,"transactions":9,"vwap":322},"2026-04-15",18.296,407600,{"date":937,"open":797,"high":797,"low":938,"close":420,"change":779,"percent_change":638,"volume":939,"transactions":9,"vwap":420},"2026-04-14",18.285,495100,{"date":941,"open":904,"high":942,"low":313,"close":366,"change":943,"percent_change":664,"volume":944,"transactions":9,"vwap":366},"2026-04-13",18.395,0.105,456000,{"date":946,"open":374,"high":419,"low":287,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-10",18.255,-0.075,-0.41,497000,{"date":952,"open":293,"high":420,"low":904,"close":374,"change":202,"percent_change":953,"volume":954,"transactions":9,"vwap":374},"2026-04-09",0.33,456500,{"date":956,"open":314,"high":314,"low":957,"close":314,"change":405,"percent_change":406,"volume":958,"transactions":9,"vwap":314},"2026-04-08",18.19,345300,{"date":960,"open":286,"high":287,"low":294,"close":957,"change":779,"percent_change":638,"volume":961,"transactions":9,"vwap":957},"2026-04-07",337700,{"date":963,"open":256,"high":295,"low":256,"close":313,"change":53,"percent_change":175,"volume":964,"transactions":9,"vwap":313},"2026-04-06",285600,{"date":966,"open":967,"high":968,"low":266,"close":256,"change":191,"percent_change":969,"volume":970,"transactions":9,"vwap":256},"2026-04-02",17.96,18.08,0.28,319700,{"date":972,"open":256,"high":968,"low":257,"close":258,"change":638,"percent_change":973,"volume":974,"transactions":9,"vwap":258},"2026-04-01",-0.28,532900,{"date":976,"open":977,"high":277,"low":978,"close":256,"change":384,"percent_change":979,"volume":980,"transactions":9,"vwap":256},"2026-03-31",17.94,17.913,0.84,729200,{"date":982,"open":983,"high":984,"low":235,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-30",17.91,17.98,17.87,-0.15,-0.83,664000,{"date":990,"open":399,"high":399,"low":248,"close":256,"change":986,"percent_change":987,"volume":991,"transactions":9,"vwap":256},"2026-03-27",681600,{"date":993,"open":994,"high":359,"low":994,"close":399,"change":850,"percent_change":850,"volume":995,"transactions":9,"vwap":399},"2026-03-26",18.1,558400,{"date":997,"open":295,"high":904,"low":998,"close":399,"change":191,"percent_change":969,"volume":999,"transactions":9,"vwap":399},"2026-03-25",18.075001,423700,{"date":1001,"open":345,"high":381,"low":277,"close":345,"change":850,"percent_change":850,"volume":1002,"transactions":9,"vwap":345},"2026-03-24",372600,{"date":1004,"open":957,"high":313,"low":998,"close":345,"change":405,"percent_change":406,"volume":1005,"transactions":9,"vwap":345},"2026-03-23",517300,{"date":1007,"open":1008,"high":994,"low":1009,"close":1008,"change":779,"percent_change":218,"volume":1010,"transactions":9,"vwap":1008},"2026-03-20",18.040001,17.975,474700,{"date":1012,"open":1013,"high":1013,"low":245,"close":1014,"change":249,"percent_change":250,"volume":1015,"transactions":9,"vwap":1014},"2026-03-19",18.11,18.049999,593600,{"date":1017,"open":293,"high":293,"low":1018,"close":1019,"change":111,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-03-18",18.025,18.030001,-0.93,481100,{"date":1023,"open":399,"high":367,"low":399,"close":313,"change":202,"percent_change":953,"volume":1024,"transactions":9,"vwap":313},"2026-03-17",335300,{"date":1026,"open":345,"high":313,"low":968,"close":347,"change":405,"percent_change":406,"volume":1027,"transactions":9,"vwap":347},"2026-03-16",269200,{"date":1029,"open":264,"high":399,"low":1008,"close":1030,"change":296,"percent_change":297,"volume":1031,"transactions":9,"vwap":1030},"2026-03-13",18.059999,296900,{"date":1033,"open":1034,"high":957,"low":1008,"close":994,"change":621,"percent_change":1035,"volume":1036,"transactions":9,"vwap":994},"2026-03-12",18.09,-0.44,454600,{"date":1038,"open":347,"high":286,"low":1014,"close":286,"change":201,"percent_change":202,"volume":1039,"transactions":9,"vwap":286},"2026-03-11",331300,{"date":1041,"open":399,"high":293,"low":1030,"close":399,"change":296,"percent_change":297,"volume":1042,"transactions":9,"vwap":399},"2026-03-10",336800,{"date":1044,"open":994,"high":947,"low":245,"close":295,"change":779,"percent_change":638,"volume":1045,"transactions":9,"vwap":295},"2026-03-09",413100,{"date":1047,"open":293,"high":293,"low":1019,"close":904,"change":305,"percent_change":228,"volume":1048,"transactions":9,"vwap":904},"2026-03-06",359100,{"date":1050,"open":904,"high":1051,"low":286,"close":381,"change":305,"percent_change":228,"volume":1052,"transactions":9,"vwap":381},"2026-03-05",18.295,262900,{"date":1054,"open":295,"high":285,"low":392,"close":359,"change":191,"percent_change":744,"volume":1055,"transactions":9,"vwap":359},"2026-03-04",323800,{"date":1057,"open":399,"high":1058,"low":1059,"close":295,"change":422,"percent_change":278,"volume":1060,"transactions":9,"vwap":295},"2026-03-03",18.276,18.01,432800,{"date":1062,"open":381,"high":374,"low":1063,"close":381,"change":412,"percent_change":413,"volume":1064,"transactions":9,"vwap":381},"2026-03-02",18.175,524200,{"date":1066,"open":366,"high":1067,"low":338,"close":374,"change":267,"percent_change":368,"volume":1068,"transactions":9,"vwap":374},"2026-02-27",18.397,350300,{"date":1070,"open":419,"high":311,"low":374,"close":311,"change":384,"percent_change":1071,"volume":1072,"transactions":9,"vwap":311},"2026-02-26",0.82,493700,{"date":1074,"open":314,"high":1075,"low":313,"close":285,"change":209,"percent_change":463,"volume":1076,"transactions":9,"vwap":285},"2026-02-25",18.317,433900,{"date":1078,"open":957,"high":314,"low":345,"close":314,"change":405,"percent_change":406,"volume":1079,"transactions":9,"vwap":314},"2026-02-24",542900,{"date":1081,"open":311,"high":891,"low":1082,"close":957,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":957},"2026-02-23",18.155,-0.46,-2.47,946500,{"date":1087,"open":724,"high":502,"low":330,"close":502,"change":384,"percent_change":606,"volume":1088,"transactions":9,"vwap":502},"2026-02-20",555100,{"date":1090,"open":443,"high":469,"low":470,"close":329,"change":305,"percent_change":228,"volume":1091,"transactions":9,"vwap":329},"2026-02-19",357900,{"date":1093,"open":322,"high":1094,"low":1095,"close":716,"change":384,"percent_change":1071,"volume":1096,"transactions":9,"vwap":716},"2026-02-18",18.529,18.415,423300,{"date":1098,"open":367,"high":322,"low":367,"close":892,"change":191,"percent_change":744,"volume":1099,"transactions":9,"vwap":892},"2026-02-17",571400,{"date":1101,"open":504,"high":504,"low":1102,"close":303,"change":749,"percent_change":750,"volume":1103,"transactions":9,"vwap":303},"2026-02-13",18.265,531300,{"date":1105,"open":912,"high":748,"low":428,"close":322,"change":758,"percent_change":1106,"volume":1107,"transactions":9,"vwap":322},"2026-02-12",-1.07,492700,{"date":1109,"open":738,"high":510,"low":469,"close":912,"change":850,"percent_change":850,"volume":1110,"transactions":9,"vwap":912},"2026-02-11",340800,{"date":1112,"open":510,"high":1113,"low":453,"close":912,"change":296,"percent_change":1114,"volume":1115,"transactions":9,"vwap":912},"2026-02-10",18.688,-0.21,630700,{"date":1117,"open":564,"high":564,"low":503,"close":503,"change":360,"percent_change":809,"volume":1118,"transactions":9,"vwap":503},"2026-02-09",539800,{"date":1120,"open":689,"high":562,"low":736,"close":763,"change":779,"percent_change":638,"volume":1121,"transactions":9,"vwap":763},"2026-02-06",697000,{"date":1123,"open":763,"high":1124,"low":736,"close":564,"change":191,"percent_change":744,"volume":1125,"transactions":9,"vwap":564},"2026-02-05",18.845,659700,{"date":1127,"open":912,"high":762,"low":66,"close":858,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":858},"2026-02-04",0.23,1.24,947800,{"date":1132,"open":330,"high":1133,"low":434,"close":716,"change":22,"percent_change":900,"volume":1134,"transactions":9,"vwap":716},"2026-02-03",18.616,879200,{"date":1136,"open":303,"high":787,"low":274,"close":311,"change":657,"percent_change":772,"volume":1137,"transactions":9,"vwap":311},"2026-02-02",703200,{"date":1139,"open":381,"high":374,"low":294,"close":374,"change":691,"percent_change":783,"volume":1140,"transactions":9,"vwap":374},"2026-01-30",460600,{"date":1142,"open":313,"high":323,"low":399,"close":381,"change":191,"percent_change":744,"volume":1143,"transactions":9,"vwap":381},"2026-01-29",773700,{"date":1145,"open":957,"high":293,"low":264,"close":957,"change":296,"percent_change":297,"volume":1146,"transactions":9,"vwap":957},"2026-01-28",902600,{"date":1148,"open":420,"high":892,"low":286,"close":287,"change":986,"percent_change":1149,"volume":1150,"transactions":9,"vwap":287},"2026-01-27",-0.82,1161100,{"date":1152,"open":374,"high":1153,"low":338,"close":797,"change":228,"percent_change":1154,"volume":1155,"transactions":9,"vwap":797},"2026-01-26",18.405,-0.59,829200,{"date":1157,"open":724,"high":724,"low":311,"close":504,"change":218,"percent_change":598,"volume":1158,"transactions":9,"vwap":504},"2026-01-23",808000,{"date":1160,"open":716,"high":66,"low":1161,"close":460,"change":446,"percent_change":447,"volume":1162,"transactions":9,"vwap":460},"2026-01-22",18.505,745500,{"date":1164,"open":428,"high":1161,"low":892,"close":311,"change":691,"percent_change":783,"volume":1165,"transactions":9,"vwap":311},"2026-01-21",698200,{"date":1167,"open":329,"high":443,"low":303,"close":366,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":366},"2026-01-20",-0.23,-1.24,1001000,{"date":1172,"open":912,"high":1173,"low":453,"close":738,"change":305,"percent_change":228,"volume":1174,"transactions":9,"vwap":738},"2026-01-16",18.641,601600,{"date":1176,"open":510,"high":1113,"low":66,"close":808,"change":218,"percent_change":598,"volume":1177,"transactions":9,"vwap":808},"2026-01-15",449600,{"date":1179,"open":502,"high":563,"low":462,"close":563,"change":850,"percent_change":850,"volume":1180,"transactions":9,"vwap":563},"2026-01-14",676000,{"date":1182,"open":605,"high":605,"low":808,"close":563,"change":412,"percent_change":526,"volume":1183,"transactions":9,"vwap":563},"2026-01-13",777700,{"date":1185,"open":523,"high":523,"low":563,"close":587,"change":267,"percent_change":1186,"volume":1187,"transactions":9,"vwap":587},"2026-01-12",-0.64,684800,{"date":1189,"open":629,"high":589,"low":523,"close":580,"change":422,"percent_change":278,"volume":1190,"transactions":9,"vwap":580},"2026-01-09",499700,{"date":1192,"open":535,"high":1193,"low":510,"close":629,"change":72,"percent_change":590,"volume":1194,"transactions":9,"vwap":629},"2026-01-08",18.918,541400,{"date":1196,"open":553,"high":553,"low":563,"close":596,"change":758,"percent_change":759,"volume":1197,"transactions":9,"vwap":596},"2026-01-07",1660700,{"date":1199,"open":629,"high":629,"low":689,"close":553,"change":249,"percent_change":250,"volume":1200,"transactions":9,"vwap":553},"2026-01-06",474900,{"date":1202,"open":564,"high":1193,"low":564,"close":580,"change":446,"percent_change":101,"volume":1203,"transactions":9,"vwap":580},"2026-01-05",590900,{"date":1205,"open":587,"high":763,"low":510,"close":605,"change":151,"percent_change":72,"volume":1206,"transactions":9,"vwap":605},"2026-01-02",688900,{"date":1208,"open":689,"high":689,"low":771,"close":771,"change":412,"percent_change":526,"volume":1209,"transactions":9,"vwap":771},"2025-12-31",671800,{"date":1211,"open":619,"high":619,"low":587,"close":689,"change":201,"percent_change":191,"volume":1212,"transactions":9,"vwap":689},"2025-12-30",848800,{"date":1214,"open":573,"high":553,"low":807,"close":524,"change":639,"percent_change":1215,"volume":1216,"transactions":9,"vwap":524},"2025-12-29",-1.36,939800,{"date":1218,"open":635,"high":1219,"low":836,"close":653,"change":249,"percent_change":446,"volume":1220,"transactions":9,"vwap":653},"2025-12-26",19.094999,721700,{"date":1222,"open":628,"high":655,"low":835,"close":1223,"change":191,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2025-12-24",19.059999,0.26,322700,{"date":1227,"open":543,"high":532,"low":555,"close":532,"change":201,"percent_change":191,"volume":1228,"transactions":9,"vwap":532},"2025-12-23",442900,{"date":1230,"open":588,"high":836,"low":553,"close":543,"change":405,"percent_change":1231,"volume":924,"transactions":9,"vwap":543},"2025-12-22",0.42,{"date":1233,"open":629,"high":589,"low":1234,"close":671,"change":201,"percent_change":191,"volume":1235,"transactions":9,"vwap":671},"2025-12-19",18.885,601000,{"date":1237,"open":679,"high":679,"low":762,"close":629,"change":296,"percent_change":1114,"volume":1238,"transactions":9,"vwap":629},"2025-12-18",448700,{"date":1240,"open":588,"high":1241,"low":1242,"close":588,"change":201,"percent_change":191,"volume":1036,"transactions":9,"vwap":588},"2025-12-17",19.014999,18.934,{"date":1244,"open":836,"high":836,"low":1234,"close":677,"change":412,"percent_change":647,"volume":1245,"transactions":9,"vwap":677},"2025-12-16",376500,{"date":1247,"open":1248,"high":1248,"low":588,"close":836,"change":422,"percent_change":278,"volume":1249,"transactions":9,"vwap":836},"2025-12-15",19.13,596700,{"date":1251,"open":655,"high":636,"low":532,"close":1223,"change":201,"percent_change":191,"volume":1252,"transactions":9,"vwap":1223},"2025-12-12",446500,{"date":1254,"open":588,"high":1223,"low":588,"close":1255,"change":446,"percent_change":101,"volume":1256,"transactions":9,"vwap":1255},"2025-12-11",19.049999,311100,{"date":1258,"open":562,"high":571,"low":689,"close":588,"change":405,"percent_change":1231,"volume":1259,"transactions":9,"vwap":588},"2025-12-10",482000,{"date":1261,"open":629,"high":629,"low":1262,"close":620,"change":249,"percent_change":250,"volume":1263,"transactions":9,"vwap":620},"2025-12-09",18.817,388100,{"date":1265,"open":677,"high":1266,"low":763,"close":562,"change":986,"percent_change":1267,"volume":1268,"transactions":9,"vwap":562},"2025-12-08",18.976,-0.79,763200,{"date":1270,"open":543,"high":1271,"low":588,"close":543,"change":191,"percent_change":1224,"volume":1272,"transactions":9,"vwap":543},"2025-12-05",19.048,364800,{"date":1274,"open":836,"high":1255,"low":629,"close":588,"change":360,"percent_change":1275,"volume":1276,"transactions":9,"vwap":588},"2025-12-04",-0.68,562100,{"date":1278,"open":628,"high":636,"low":543,"close":653,"change":405,"percent_change":1231,"volume":1076,"transactions":9,"vwap":653},"2025-12-03",{"date":1280,"open":655,"high":655,"low":671,"close":543,"change":296,"percent_change":1114,"volume":1281,"transactions":9,"vwap":543},"2025-12-02",448900,{"date":1283,"open":655,"high":635,"low":543,"close":830,"change":296,"percent_change":1114,"volume":1284,"transactions":9,"vwap":830},"2025-12-01",506200,{"date":1286,"open":1255,"high":653,"low":532,"close":653,"change":446,"percent_change":101,"volume":1287,"transactions":9,"vwap":653},"2025-11-28",207700,{"date":1289,"open":835,"high":836,"low":677,"close":679,"change":22,"percent_change":547,"volume":1290,"transactions":9,"vwap":679},"2025-11-26",615000,{"date":1292,"open":564,"high":588,"low":564,"close":629,"change":691,"percent_change":167,"volume":1293,"transactions":9,"vwap":629},"2025-11-25",722600,{"date":1295,"open":564,"high":524,"low":563,"close":524,"change":111,"percent_change":1296,"volume":1297,"transactions":9,"vwap":524},"2025-11-24",-0.9,664900,{"date":1299,"open":807,"high":1300,"low":807,"close":835,"change":1128,"percent_change":1301,"volume":1302,"transactions":9,"vwap":835},"2025-11-21",19.035,1.23,663500,{"date":1304,"open":620,"high":1305,"low":535,"close":587,"change":296,"percent_change":1114,"volume":1306,"transactions":9,"vwap":587},"2025-11-20",18.955,688600,{"date":1308,"open":524,"high":524,"low":690,"close":564,"change":850,"percent_change":850,"volume":1309,"transactions":9,"vwap":564},"2025-11-19",652100,{"date":1311,"open":524,"high":620,"low":596,"close":564,"change":638,"percent_change":1312,"volume":1313,"transactions":9,"vwap":564},"2025-11-18",-0.27,570300,{"date":1315,"open":636,"high":636,"low":1316,"close":562,"change":1168,"percent_change":1317,"volume":1318,"transactions":9,"vwap":562},"2025-11-17",18.825,-1.21,1193300,{"date":1320,"open":655,"high":645,"low":628,"close":653,"change":412,"percent_change":647,"volume":1321,"transactions":9,"vwap":653},"2025-11-14",499000,{"date":1323,"open":1324,"high":1325,"low":655,"close":1326,"change":412,"percent_change":647,"volume":1327,"transactions":9,"vwap":1326},"2025-11-13",19.28,19.3,19.17,783500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":202,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-11-12",19.23,19.29,19.21,19.26,0.31,548000,{"date":1337,"open":635,"high":1338,"low":635,"close":646,"change":657,"percent_change":658,"volume":1121,"transactions":9,"vwap":646},"2025-11-11",19.22,{"date":1340,"open":635,"high":635,"low":571,"close":653,"change":191,"percent_change":1224,"volume":1341,"transactions":9,"vwap":653},"2025-11-10",693500,{"date":1343,"open":573,"high":836,"low":620,"close":836,"change":331,"percent_change":1344,"volume":1345,"transactions":9,"vwap":836},"2025-11-07",0.69,436500,{"date":1347,"open":588,"high":835,"low":562,"close":553,"change":412,"percent_change":647,"volume":1348,"transactions":9,"vwap":553},"2025-11-06",578200,{"date":1350,"open":580,"high":543,"low":580,"close":835,"change":22,"percent_change":547,"volume":1351,"transactions":9,"vwap":835},"2025-11-05",650000,{"date":1353,"open":619,"high":671,"low":523,"close":671,"change":209,"percent_change":463,"volume":1354,"transactions":9,"vwap":671},"2025-11-04",424200,{"date":1356,"open":589,"high":589,"low":690,"close":573,"change":249,"percent_change":250,"volume":1357,"transactions":9,"vwap":573},"2025-11-03",1028200,{"date":1359,"open":620,"high":1360,"low":1361,"close":620,"change":209,"percent_change":463,"volume":1362,"transactions":9,"vwap":620},"2025-10-31",18.945,18.824,403000,{"date":1364,"open":523,"high":679,"low":523,"close":619,"change":779,"percent_change":638,"volume":1365,"transactions":9,"vwap":619},"2025-10-30",575400,{"date":1367,"open":836,"high":836,"low":858,"close":562,"change":1114,"percent_change":1368,"volume":1369,"transactions":9,"vwap":562},"2025-10-29",-1.1,1143300,{"date":1371,"open":656,"high":656,"low":543,"close":1223,"change":621,"percent_change":622,"volume":1372,"transactions":9,"vwap":1223},"2025-10-28",746200,{"date":1374,"open":636,"high":1326,"low":655,"close":824,"change":1375,"percent_change":316,"volume":1376,"transactions":9,"vwap":824},"2025-10-27",-0.19,695700,{"date":1378,"open":1379,"high":25,"low":1380,"close":1381,"change":151,"percent_change":72,"volume":1382,"transactions":9,"vwap":1381},"2025-10-24",19.34,19.27,19.33,1008300,{"date":1384,"open":1385,"high":1385,"low":1338,"close":1331,"change":191,"percent_change":1224,"volume":1386,"transactions":9,"vwap":1331},"2025-10-23",19.31,489000,{"date":1388,"open":1379,"high":1379,"low":1389,"close":1390,"change":218,"percent_change":536,"volume":1391,"transactions":9,"vwap":1390},"2025-10-22",19.184,19.24,481800,{"date":1393,"open":1390,"high":1379,"low":1390,"close":1325,"change":202,"percent_change":1334,"volume":1394,"transactions":9,"vwap":1325},"2025-10-21",478400,{"date":1396,"open":653,"high":1390,"low":836,"close":1390,"change":72,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1390},"2025-10-20",1.1,583000,{"date":1400,"open":619,"high":1223,"low":619,"close":836,"change":1128,"percent_change":1401,"volume":1402,"transactions":9,"vwap":836},"2025-10-17",1.22,391000,{"date":1404,"open":653,"high":653,"low":690,"close":564,"change":1168,"percent_change":1317,"volume":1405,"transactions":9,"vwap":564},"2025-10-16",698400,{"date":1407,"open":824,"high":654,"low":1360,"close":836,"change":638,"percent_change":639,"volume":1321,"transactions":9,"vwap":836},"2025-10-15",{"date":1409,"open":807,"high":824,"low":807,"close":653,"change":72,"percent_change":1410,"volume":1411,"transactions":9,"vwap":653},"2025-10-14",1.11,548500,{"date":1413,"open":524,"high":589,"low":807,"close":620,"change":691,"percent_change":167,"volume":1414,"transactions":9,"vwap":620},"2025-10-13",592900,{"date":1416,"open":645,"high":645,"low":605,"close":605,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":605},"2025-10-10",-0.36,-1.88,1187600,{"date":1421,"open":1380,"high":1380,"low":635,"close":824,"change":749,"percent_change":1422,"volume":1423,"transactions":9,"vwap":824},"2025-10-09",-0.52,683000,{"date":1425,"open":1380,"high":1426,"low":646,"close":1390,"change":779,"percent_change":638,"volume":1427,"transactions":9,"vwap":1390},"2025-10-08",19.283,480200,{"date":1429,"open":1330,"high":1380,"low":646,"close":1430,"change":191,"percent_change":1224,"volume":1431,"transactions":9,"vwap":1430},"2025-10-07",19.25,476700,{"date":1433,"open":1331,"high":1331,"low":1434,"close":646,"change":731,"percent_change":1417,"volume":1435,"transactions":9,"vwap":646},"2025-10-06",19.165,617600,{"date":1437,"open":1330,"high":1385,"low":646,"close":1380,"change":405,"percent_change":1231,"volume":1438,"transactions":9,"vwap":1380},"2025-10-03",616700,{"date":1440,"open":1330,"high":1330,"low":1441,"close":825,"change":305,"percent_change":749,"volume":1442,"transactions":9,"vwap":825},"2025-10-02",19.124,710600,{"date":1444,"open":1430,"high":1324,"low":825,"close":1332,"change":638,"percent_change":639,"volume":1445,"transactions":9,"vwap":1332},"2025-10-01",765800,{"date":1447,"open":1325,"high":1325,"low":656,"close":1333,"change":305,"percent_change":749,"volume":1448,"transactions":9,"vwap":1333},"2025-09-30",1039800,{"date":1450,"open":1381,"high":1381,"low":1451,"close":1324,"change":612,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1324},"2025-09-29",19.193,-1.23,825000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":405,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-09-26",19.46,19.537,19.45,19.52,0.41,1374800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":779,"percent_change":638,"volume":1468,"transactions":9,"vwap":1467},"2025-09-25",19.5,19.519,19.364,19.44,950300,{"date":1470,"open":1456,"high":1471,"low":1472,"close":1458,"change":249,"percent_change":446,"volume":1473,"transactions":9,"vwap":1458},"2025-09-24",19.506,19.42,883200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":638,"percent_change":639,"volume":1480,"transactions":9,"vwap":1479},"2025-09-23",19.48,19.55,19.41,19.43,725500,{"date":1482,"open":1483,"high":1464,"low":1484,"close":1476,"change":250,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1476},"2025-09-22",19.39,19.36,0.57,955700,{"date":1488,"open":1458,"high":1458,"low":1489,"close":1489,"change":731,"percent_change":1417,"volume":1490,"transactions":9,"vwap":1489},"2025-09-19",19.37,934200,{"date":1492,"open":1493,"high":1464,"low":1494,"close":1467,"change":422,"percent_change":986,"volume":1495,"transactions":9,"vwap":1467},"2025-09-18",19.49,19.38,872100,{"date":1497,"open":1472,"high":1498,"low":1499,"close":1500,"change":202,"percent_change":1334,"volume":1501,"transactions":9,"vwap":1500},"2025-09-17",19.53,19.4,19.47,739900,{"date":1503,"open":1472,"high":1504,"low":1381,"close":1478,"change":249,"percent_change":446,"volume":1505,"transactions":9,"vwap":1478},"2025-09-16",19.428,811400,{"date":1507,"open":1500,"high":1508,"low":1466,"close":1483,"change":296,"percent_change":1114,"volume":1509,"transactions":9,"vwap":1483},"2025-09-15",19.485,1053400,{"date":1511,"open":1493,"high":1493,"low":1499,"close":1479,"change":218,"percent_change":536,"volume":1512,"transactions":9,"vwap":1479},"2025-09-12",687800,{"date":1514,"open":1515,"high":1493,"low":1515,"close":1493,"change":81,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1493},"2025-09-11",19.35,0.72,646100,{"date":1519,"open":1500,"high":1500,"low":1380,"close":1515,"change":360,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1515},"2025-09-10",-0.67,1079900,{"date":1523,"open":1458,"high":1524,"low":1478,"close":1476,"change":151,"percent_change":72,"volume":1525,"transactions":9,"vwap":1476},"2025-09-09",19.497,825200,{"date":1527,"open":1464,"high":1464,"low":1484,"close":1467,"change":296,"percent_change":1114,"volume":1528,"transactions":9,"vwap":1467},"2025-09-08",979100,{"date":1530,"open":1464,"high":1531,"low":1499,"close":1476,"change":296,"percent_change":758,"volume":1532,"transactions":9,"vwap":1476},"2025-09-05",19.57,809100,{"date":1534,"open":1456,"high":1459,"low":1472,"close":1459,"change":405,"percent_change":1460,"volume":1535,"transactions":9,"vwap":1459},"2025-09-04",462000,{"date":1537,"open":1500,"high":1500,"low":1515,"close":1467,"change":249,"percent_change":446,"volume":1538,"transactions":9,"vwap":1467},"2025-09-03",400300,{"date":1540,"open":1458,"high":1456,"low":1541,"close":1472,"change":228,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1472},"2025-09-02",19.325,-0.56,595900,{"date":1545,"open":1493,"high":1498,"low":1546,"close":1498,"change":405,"percent_change":1460,"volume":1547,"transactions":9,"vwap":1498},"2025-08-29",19.451,452000,{"date":1549,"open":1476,"high":1476,"low":1494,"close":1458,"change":209,"percent_change":384,"volume":1550,"transactions":9,"vwap":1458},"2025-08-28",507400,{"date":1552,"open":1499,"high":1472,"low":1515,"close":1472,"change":209,"percent_change":384,"volume":1553,"transactions":9,"vwap":1472},"2025-08-27",468000,{"date":1555,"open":1489,"high":1483,"low":1325,"close":1483,"change":249,"percent_change":446,"volume":1556,"transactions":9,"vwap":1483},"2025-08-26",603500,{"date":1558,"open":1478,"high":1559,"low":1515,"close":1489,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1489},"2025-08-25",19.435,-0.3,-1.53,596900,{"date":1564,"open":1498,"high":1565,"low":1498,"close":1566,"change":711,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-08-22",19.68,19.67,0.98,923400,{"date":1570,"open":1493,"high":1493,"low":1494,"close":1476,"change":779,"percent_change":638,"volume":1571,"transactions":9,"vwap":1476},"2025-08-21",567500,{"date":1573,"open":1574,"high":1574,"low":1472,"close":1493,"change":779,"percent_change":638,"volume":1575,"transactions":9,"vwap":1493},"2025-08-20",19.51,430300,{"date":1577,"open":1456,"high":1578,"low":1472,"close":1464,"change":691,"percent_change":136,"volume":1579,"transactions":9,"vwap":1464},"2025-08-19",19.54,568900,{"date":1581,"open":1484,"high":1456,"low":1484,"close":1478,"change":412,"percent_change":1083,"volume":1582,"transactions":9,"vwap":1478},"2025-08-18",564200,{"date":1584,"open":1464,"high":1477,"low":1585,"close":1464,"change":249,"percent_change":446,"volume":1586,"transactions":9,"vwap":1464},"2025-08-15",19.463,474800,{"date":1588,"open":1483,"high":1476,"low":1494,"close":1476,"change":151,"percent_change":72,"volume":1589,"transactions":9,"vwap":1476},"2025-08-14",371000,{"date":1591,"open":1324,"high":1458,"low":1592,"close":1467,"change":210,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1467},"2025-08-13",19.278,0.88,484500,{"date":1596,"open":656,"high":1324,"low":656,"close":1380,"change":657,"percent_change":658,"volume":1597,"transactions":9,"vwap":1380},"2025-08-12",491400,{"date":1599,"open":1330,"high":1330,"low":831,"close":656,"change":621,"percent_change":622,"volume":1600,"transactions":9,"vwap":656},"2025-08-11",454300,{"date":1602,"open":636,"high":1330,"low":1223,"close":1330,"change":1603,"percent_change":60,"volume":1604,"transactions":9,"vwap":1330},"2025-08-08",0.2,520500,{"date":1606,"open":655,"high":1248,"low":571,"close":836,"change":249,"percent_change":250,"volume":1607,"transactions":9,"vwap":836},"2025-08-07",431700,{"date":1609,"open":543,"high":1255,"low":671,"close":532,"change":446,"percent_change":101,"volume":1610,"transactions":9,"vwap":532},"2025-08-06",500700,{"date":1612,"open":588,"high":1613,"low":573,"close":629,"change":779,"percent_change":638,"volume":1614,"transactions":9,"vwap":629},"2025-08-05",18.978,564600,{"date":1616,"open":553,"high":588,"low":619,"close":671,"change":191,"percent_change":1224,"volume":1617,"transactions":9,"vwap":671},"2025-08-04",815800,{"date":1619,"open":671,"high":679,"low":763,"close":620,"change":111,"percent_change":1620,"volume":1621,"transactions":9,"vwap":620},"2025-08-01",-0.89,803000,{"date":1623,"open":825,"high":825,"low":835,"close":830,"change":986,"percent_change":1624,"volume":1625,"transactions":9,"vwap":830},"2025-07-31",-0.78,887800,{"date":1627,"open":1628,"high":1628,"low":831,"close":825,"change":360,"percent_change":1520,"volume":1629,"transactions":9,"vwap":825},"2025-07-30",19.32,974500,{"date":1631,"open":1493,"high":1493,"low":1324,"close":1628,"change":621,"percent_change":949,"volume":1632,"transactions":9,"vwap":1628},"2025-07-29",870000,{"date":1634,"open":1476,"high":1476,"low":1484,"close":1499,"change":1560,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1499},"2025-07-28",-1.52,870300,{"date":1638,"open":1566,"high":1639,"low":1578,"close":1639,"change":191,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-07-25",19.7,0.25,2371200,{"date":1643,"open":1644,"high":178,"low":1645,"close":1646,"change":779,"percent_change":638,"volume":1647,"transactions":9,"vwap":1646},"2025-07-24",19.69,19.6,19.65,877700,{"date":1649,"open":1531,"high":1650,"low":1531,"close":1650,"change":446,"percent_change":95,"volume":1651,"transactions":9,"vwap":1650},"2025-07-23",19.66,868400,{"date":1653,"open":1476,"high":1654,"low":1504,"close":1654,"change":331,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-07-22",19.56,0.67,1466500,{"date":1658,"open":1500,"high":1493,"low":1483,"close":1479,"change":201,"percent_change":191,"volume":1659,"transactions":9,"vwap":1479},"2025-07-21",3109100,{"date":1661,"open":1464,"high":1464,"low":1483,"close":1472,"change":638,"percent_change":639,"volume":1662,"transactions":9,"vwap":1472},"2025-07-18",604900,{"date":1664,"open":1515,"high":1493,"low":1325,"close":1500,"change":81,"percent_change":1516,"volume":1665,"transactions":9,"vwap":1500},"2025-07-17",445000,{"date":1667,"open":1499,"high":1499,"low":825,"close":1381,"change":779,"percent_change":638,"volume":1668,"transactions":9,"vwap":1381},"2025-07-16",728100,{"date":1670,"open":1498,"high":1498,"low":1325,"close":1379,"change":1375,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1379},"2025-07-15",-0.97,997800,{"date":1674,"open":1459,"high":1675,"low":1500,"close":1498,"change":201,"percent_change":191,"volume":1676,"transactions":9,"vwap":1498},"2025-07-14",19.532,590100,{"date":1678,"open":1578,"high":1578,"low":1679,"close":1459,"change":218,"percent_change":536,"volume":1680,"transactions":9,"vwap":1459},"2025-07-11",19.455,597200,{"date":1682,"open":1493,"high":1683,"low":1467,"close":1684,"change":691,"percent_change":136,"volume":1685,"transactions":9,"vwap":1684},"2025-07-10",19.589,19.58,615700,{"date":1687,"open":1464,"high":1574,"low":1688,"close":1493,"change":201,"percent_change":191,"volume":1689,"transactions":9,"vwap":1493},"2025-07-09",19.394,671300,{"date":1691,"open":1456,"high":1464,"low":1494,"close":1476,"change":209,"percent_change":384,"volume":1692,"transactions":9,"vwap":1476},"2025-07-08",542500,{"date":1694,"open":1578,"high":1477,"low":1695,"close":1458,"change":749,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1458},"2025-07-07",19.355,-0.51,1014600,{"date":1699,"open":1464,"high":1477,"low":1456,"close":1477,"change":446,"percent_change":95,"volume":1700,"transactions":9,"vwap":1477},"2025-07-03",619600,{"date":1702,"open":1458,"high":1493,"low":1494,"close":1458,"change":850,"percent_change":850,"volume":1703,"transactions":9,"vwap":1458},"2025-07-02",844100,{"date":1705,"open":1430,"high":1679,"low":1706,"close":1458,"change":384,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1458},"2025-07-01",19.231,0.78,793100,{"date":1710,"open":1330,"high":1325,"low":825,"close":1325,"change":250,"percent_change":1485,"volume":1711,"transactions":9,"vwap":1325},"2025-06-30",784100,{"date":1713,"open":1326,"high":1332,"low":826,"close":825,"change":22,"percent_change":547,"volume":1714,"transactions":9,"vwap":825},"2025-06-27",703300,{"date":1716,"open":824,"high":824,"low":1717,"close":826,"change":249,"percent_change":446,"volume":1718,"transactions":9,"vwap":826},"2025-06-26",19.072001,810200,{"date":1720,"open":1721,"high":1722,"low":1223,"close":636,"change":218,"percent_change":536,"volume":1723,"transactions":9,"vwap":636},"2025-06-25",19.155,19.175,914500,{"date":1725,"open":1248,"high":654,"low":653,"close":645,"change":405,"percent_change":1231,"volume":1726,"transactions":9,"vwap":645},"2025-06-24",1004300,{"date":1728,"open":830,"high":653,"low":553,"close":653,"change":267,"percent_change":229,"volume":1729,"transactions":9,"vwap":653},"2025-06-23",1074000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":646,"change":657,"percent_change":658,"volume":1735,"transactions":9,"vwap":646},"2025-06-20",19.135,19.215,19.127,1133200,{"date":1737,"open":654,"high":654,"low":836,"close":653,"change":422,"percent_change":278,"volume":1738,"transactions":9,"vwap":653},"2025-06-18",993800,{"date":1740,"open":824,"high":654,"low":653,"close":831,"change":296,"percent_change":1114,"volume":1741,"transactions":9,"vwap":831},"2025-06-17",1100000,{"date":1743,"open":645,"high":1332,"low":636,"close":656,"change":691,"percent_change":127,"volume":1744,"transactions":9,"vwap":656},"2025-06-16",379000,{"date":1746,"open":656,"high":654,"low":532,"close":1223,"change":1114,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1223},"2025-06-13",-1.09,579100,{"date":1750,"open":1330,"high":1380,"low":656,"close":1380,"change":201,"percent_change":191,"volume":1751,"transactions":9,"vwap":1380},"2025-06-12",439700,{"date":1753,"open":1484,"high":1484,"low":646,"close":1333,"change":731,"percent_change":1417,"volume":1754,"transactions":9,"vwap":1333},"2025-06-11",461800,{"date":1756,"open":1381,"high":1379,"low":1390,"close":1381,"change":202,"percent_change":1334,"volume":1757,"transactions":9,"vwap":1381},"2025-06-10",401300,{"date":1759,"open":1381,"high":1760,"low":646,"close":1380,"change":422,"percent_change":278,"volume":1761,"transactions":9,"vwap":1380},"2025-06-09",19.343,566500,{"date":1763,"open":646,"high":1325,"low":1722,"close":1325,"change":1603,"percent_change":60,"volume":1764,"transactions":9,"vwap":1325},"2025-06-06",401200,{"date":1766,"open":654,"high":825,"low":1223,"close":636,"change":296,"percent_change":1114,"volume":1767,"transactions":9,"vwap":636},"2025-06-05",445900,{"date":1769,"open":646,"high":1390,"low":1248,"close":824,"change":638,"percent_change":639,"volume":1770,"transactions":9,"vwap":824},"2025-06-04",409000,{"date":1772,"open":1248,"high":825,"low":836,"close":825,"change":22,"percent_change":547,"volume":1773,"transactions":9,"vwap":825},"2025-06-03",417900,{"date":1775,"open":1248,"high":1248,"low":588,"close":826,"change":850,"percent_change":850,"volume":1776,"transactions":9,"vwap":826},"2025-06-02",574600,{"date":1778,"open":826,"high":1248,"low":1779,"close":826,"change":850,"percent_change":850,"volume":1780,"transactions":9,"vwap":826},"2025-05-30",18.981,440200,{"date":1782,"open":656,"high":656,"low":571,"close":826,"change":22,"percent_change":547,"volume":1783,"transactions":9,"vwap":826},"2025-05-29",489900,{"date":1785,"open":826,"high":654,"low":628,"close":1255,"change":621,"percent_change":622,"volume":1203,"transactions":9,"vwap":1255},"2025-05-28",{"date":1787,"open":824,"high":824,"low":1266,"close":1248,"change":422,"percent_change":278,"volume":1788,"transactions":9,"vwap":1248},"2025-05-27",615600,{"date":1790,"open":636,"high":825,"low":836,"close":645,"change":218,"percent_change":536,"volume":1791,"transactions":9,"vwap":645},"2025-05-23",506600,{"date":1793,"open":646,"high":1324,"low":1441,"close":1338,"change":779,"percent_change":638,"volume":1794,"transactions":9,"vwap":1338},"2025-05-22",399700,{"date":1796,"open":1464,"high":1464,"low":646,"close":1330,"change":238,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1330},"2025-05-21",-1.69,485600,{"date":1800,"open":1801,"high":1801,"low":1500,"close":1654,"change":731,"percent_change":1417,"volume":1802,"transactions":9,"vwap":1654},"2025-05-20",19.63,408300,{"date":1804,"open":1805,"high":1646,"low":1464,"close":1801,"change":305,"percent_change":749,"volume":1806,"transactions":9,"vwap":1801},"2025-05-19",19.61,599900,{"date":1808,"open":1684,"high":1646,"low":1574,"close":1646,"change":463,"percent_change":1071,"volume":1809,"transactions":9,"vwap":1646},"2025-05-16",484200,{"date":1811,"open":1500,"high":1459,"low":1379,"close":1493,"change":191,"percent_change":1224,"volume":1812,"transactions":9,"vwap":1493},"2025-05-15",281400,{"date":1814,"open":1574,"high":1574,"low":1483,"close":1467,"change":621,"percent_change":949,"volume":1815,"transactions":9,"vwap":1467},"2025-05-14",472000,{"date":1817,"open":1477,"high":1654,"low":1476,"close":1459,"change":249,"percent_change":446,"volume":1150,"transactions":9,"vwap":1459},"2025-05-13",{"date":1819,"open":1684,"high":1820,"low":1499,"close":1464,"change":72,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1464},"2025-05-12",19.64,1.09,633500,{"date":1824,"open":1489,"high":1489,"low":1338,"close":1331,"change":201,"percent_change":191,"volume":1825,"transactions":9,"vwap":1331},"2025-05-09",522200,{"date":1827,"open":1325,"high":1499,"low":1332,"close":1324,"change":657,"percent_change":658,"volume":1828,"transactions":9,"vwap":1324},"2025-05-08",538000,{"date":1830,"open":656,"high":825,"low":1223,"close":645,"change":202,"percent_change":1334,"volume":1831,"transactions":9,"vwap":645},"2025-05-07",486000,{"date":1833,"open":1223,"high":1326,"low":836,"close":636,"change":779,"percent_change":638,"volume":1834,"transactions":9,"vwap":636},"2025-05-06",392300,{"date":1836,"open":1248,"high":646,"low":835,"close":831,"change":228,"percent_change":1837,"volume":1838,"transactions":9,"vwap":831},"2025-05-05",-0.57,1031300,{"date":1840,"open":646,"high":1390,"low":653,"close":1338,"change":384,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1338},"2025-05-02",0.79,799700,{"date":1844,"open":656,"high":646,"low":532,"close":655,"change":422,"percent_change":278,"volume":1845,"transactions":9,"vwap":655},"2025-05-01",723300,{"date":1847,"open":571,"high":826,"low":858,"close":636,"change":850,"percent_change":850,"volume":1165,"transactions":9,"vwap":636},"2025-04-30",{"date":1849,"open":824,"high":656,"low":671,"close":636,"change":191,"percent_change":1224,"volume":1850,"transactions":9,"vwap":636},"2025-04-29",1062400,{"date":1852,"open":656,"high":1324,"low":543,"close":1255,"change":436,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1255},"2025-04-28",-0.73,1563100,{"date":1856,"open":1430,"high":1430,"low":836,"close":825,"change":191,"percent_change":1224,"volume":1857,"transactions":9,"vwap":825},"2025-04-25",1470800,{"date":182,"open":1390,"high":1390,"low":671,"close":824,"change":749,"percent_change":1422,"volume":1859,"transactions":9,"vwap":824},765000]