[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIOO":3,"homepage-market-summary":30,"stock-historical-SIOO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIOO","2026-10-07",{"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 S&P 100 Distribution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.1145,2.98056,"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},19.7199,19.73,19.78,19.68,19.69,0.0299,0.15,13582.4616,20.34,17.94,11986.127805893204,74.2,206,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},11986,2469142.328014,-1.54,"2025-12-11",[181,184,192,201,212,222,231,241,250,261,269,279,288,295,304,313,322,329,338,348,356,361,371,380,389,397,404,411,419,427,435,445,453,462,472,482,489,498,507,516,525,535,543,550,559,566,574,580,590,600,610,620,628,637,645,654,664,672,679,685,691,699,706,712,716,722,728,733,738,743,750,757,763,766,772,778,783,787,793,799,803,808,817,823,831,837,840,846,850,854,860,866,871,874,881,889,895,902,907,912,918,924,928,932,935,940,943,945,949,954,958,961,965,970,977,982,987,991,997,1002,1006,1011,1017,1024,1031,1037,1044,1052,1060,1066,1073,1079,1087,1095,1100,1104,1111,1118,1124,1131,1139,1147,1151,1159,1164,1171,1175,1180,1188,1195,1200,1206,1213,1221,1227,1233,1239,1243,1248,1255,1261,1265,1268,1274,1280,1283,1286,1290,1295,1299,1303,1307,1311,1315,1320,1325,1329,1334,1337,1344,1348,1352,1354,1358,1364,1369,1374,1380,1384,1388,1391,1394,1398,1400,1404,1408,1414,1420,1426,1431,1434,1438,1440,1443,1447,1452],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},107,19.7113,{"date":185,"open":18,"high":186,"low":21,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",19.7899,-0.0199,-0.1,13747.3551,113,19.7413,{"date":193,"open":194,"high":19,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",19.6,19.7099,0.0399,0.2,20960.7201,151,19.5784,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",19.605,19.7935,19.55,19.67,0.0762,0.39,20182.017628,121,19.6515,{"date":213,"open":214,"high":194,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",19.584,19.54,19.5938,-0.0215,-0.11,4975.4684,146,19.571,{"date":223,"open":224,"high":17,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",19.51,19.6153,0.0173,0.09,5501.8231,102,19.6654,{"date":232,"open":206,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",19.679,19.58,19.598,-0.037,-0.19,4847.373452,168,19.5918,{"date":242,"open":243,"high":20,"low":194,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",19.62,19.635,-0.295,-1.48,3114.9504,73,19.6418,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",19.91,19.96,19.88,19.93,0.0509,0.26,8909.1454,103,19.9322,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":72,"volume":266,"transactions":267,"vwap":268},"2026-09-24",19.84,19.8791,0.0141,1636.29906,71,19.8582,{"date":270,"open":271,"high":253,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",19.95,19.86,19.865,-0.065,-0.33,6363.9098,106,19.8893,{"date":280,"open":271,"high":281,"low":282,"close":255,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",19.97,19.89,0.015,0.08,1300.1691,54,19.9441,{"date":289,"open":254,"high":271,"low":254,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":210,"vwap":294},"2026-09-21",19.915,0.1059,0.53,7625.7151,19.9257,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":292,"volume":301,"transactions":302,"vwap":303},"2026-09-18",19.72,19.82,19.8091,0.1041,3632.2821,69,19.7521,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",19.7,19.705,0.1764,0.9,640.7639,105,19.711,{"date":314,"open":315,"high":21,"low":224,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",19.66,19.5286,-0.0714,-0.36,6055.3889,112,19.6282,{"date":323,"open":315,"high":20,"low":324,"close":194,"change":325,"percent_change":326,"volume":327,"transactions":220,"vwap":328},"2026-09-15",19.59,-0.09,-0.46,15218.7845,19.624,{"date":330,"open":331,"high":332,"low":243,"close":21,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",19.645,19.77,-0.0939,-0.47,13230.6145,95,19.685,{"date":339,"open":332,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",19.83,19.75,19.7839,0.2039,1.04,14612.9295,84,19.777,{"date":349,"open":234,"high":206,"low":350,"close":234,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",19.56,-0.105,-0.53,16174.641256,89,19.5965,{"date":357,"open":21,"high":21,"low":315,"close":337,"change":358,"percent_change":38,"volume":359,"transactions":302,"vwap":360},"2026-09-09",-0.0425,4639.3185,19.6812,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":210,"vwap":370},"2026-09-08",19.79,19.8,19.71,19.7275,-0.0516,-0.26,9394.3285,19.7486,{"date":372,"open":340,"high":263,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",19.76,19.7791,-0.0754,-0.38,14089.9815,91,19.7878,{"date":381,"open":306,"high":382,"low":306,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",19.87,19.8545,0.1486,0.75,5470.3565,93,19.8089,{"date":390,"open":206,"high":341,"low":206,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",19.7059,0.1098,0.56,1660.3635,66,19.7166,{"date":398,"open":399,"high":21,"low":400,"close":401,"change":333,"percent_change":106,"volume":402,"transactions":403,"vwap":321},"2026-09-01",19.63,19.57,19.5961,10260.6185,114,{"date":405,"open":365,"high":297,"low":20,"close":21,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",-0.0392,-0.2,7906.8825,92,19.7016,{"date":412,"open":252,"high":252,"low":297,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",19.7292,0.0242,0.12,11793.4355,75,19.7717,{"date":420,"open":421,"high":341,"low":399,"close":307,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",19.64,0.1411,0.72,7955.1175,87,19.6938,{"date":428,"open":205,"high":243,"low":429,"close":430,"change":431,"percent_change":368,"volume":432,"transactions":433,"vwap":434},"2026-08-26",19.525,19.5639,-0.0511,13194.4835,128,19.5513,{"date":436,"open":437,"high":438,"low":215,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",19.5501,19.6403,19.615,0.0599,0.31,5485.309518,209,19.6174,{"date":446,"open":194,"high":25,"low":447,"close":448,"change":449,"percent_change":136,"volume":450,"transactions":451,"vwap":452},"2026-08-24",19.53,19.5551,-0.3005,16324.6675,163,19.6617,{"date":454,"open":19,"high":455,"low":19,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",19.9,19.8556,0.0658,0.33,12051.1755,124,19.8633,{"date":463,"open":464,"high":465,"low":341,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",19.821,19.92,19.7898,-0.107,-0.54,7752.6902,108,19.7976,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",19.979,19.98,19.8968,0.0453,0.23,5684.4692,70,19.9379,{"date":483,"open":484,"high":254,"low":484,"close":485,"change":486,"percent_change":101,"volume":487,"transactions":302,"vwap":488},"2026-08-18",19.81,19.8515,-0.06,2049.0173,19.8708,{"date":490,"open":491,"high":271,"low":382,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",19.9017,19.9115,-0.0568,-0.28,6956.6547,81,19.9071,{"date":499,"open":271,"high":500,"low":501,"close":502,"change":503,"percent_change":157,"volume":504,"transactions":505,"vwap":506},"2026-08-14",20.01,19.945,19.9683,-0.0478,17854.1817,158,19.978,{"date":508,"open":272,"high":509,"low":272,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",20.02,20.0161,0.1249,0.63,15379.1917,101,19.9917,{"date":517,"open":255,"high":255,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",19.8602,19.8912,-0.0089,-0.04,57417.3057,122,19.8945,{"date":526,"open":527,"high":271,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",19.94,19.8716,19.9001,-0.0306,-0.15,8746.1207,78,19.9027,{"date":536,"open":364,"high":537,"low":364,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":277,"vwap":542},"2026-08-10",19.9781,19.9307,0.0257,0.13,14704.3087,19.8998,{"date":544,"open":271,"high":253,"low":272,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":277,"vwap":549},"2026-08-07",19.905,0.0224,0.11,15530.7447,19.8932,{"date":551,"open":465,"high":465,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",19.869,19.8826,-0.0059,-0.03,1965.3757,67,19.9008,{"date":560,"open":465,"high":465,"low":561,"close":561,"change":562,"percent_change":227,"volume":563,"transactions":564,"vwap":565},"2026-08-05",19.8885,0.017,3808.1957,94,19.9103,{"date":567,"open":281,"high":281,"low":340,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",19.8715,0.1161,0.59,11228.6047,96,19.8829,{"date":575,"open":307,"high":263,"low":306,"close":576,"change":577,"percent_change":570,"volume":578,"transactions":417,"vwap":579},"2026-08-03",19.7554,0.115,15673.7667,19.8034,{"date":581,"open":582,"high":206,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",19.48,19.47,19.6404,0.1554,0.8,7703.6157,118,19.5097,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",19.37,19.49,19.485,0.3228,1.68,10710.5087,111,19.4307,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":564,"vwap":609},"2026-07-29",19.301,19.4462,19.15,19.1622,-0.2927,-1.5,3877.8347,19.3054,{"date":611,"open":612,"high":205,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",19.549,19.39,19.4549,0.0564,0.29,14212.0397,193,19.4952,{"date":621,"open":421,"high":421,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":460,"vwap":627},"2026-07-27",19.335,19.3985,-0.2378,-1.21,12452.3207,19.4412,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":547,"volume":635,"transactions":220,"vwap":636},"2026-07-24",19.6101,19.74,19.61,19.6363,0.0215,9527.3995,19.6606,{"date":638,"open":20,"high":20,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":244},"2026-07-23",19.5508,19.6148,-0.2252,-1.14,15196.0189,137,{"date":646,"open":647,"high":648,"low":647,"close":263,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",19.65,19.8799,0.005,0.03,3581.7593,85,19.842,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",19.7342,19.855,19.835,0.1145,0.58,13004.0353,130,19.8196,{"date":665,"open":19,"high":484,"low":666,"close":667,"change":668,"percent_change":188,"volume":669,"transactions":670,"vwap":671},"2026-07-20",19.7174,19.7205,-0.0195,8340.8272,119,19.7798,{"date":673,"open":674,"high":340,"low":20,"close":631,"change":675,"percent_change":676,"volume":677,"transactions":182,"vwap":678},"2026-07-17",19.695,-0.085,-0.43,7671.7293,19.7566,{"date":680,"open":681,"high":455,"low":363,"close":682,"change":649,"percent_change":650,"volume":683,"transactions":480,"vwap":684},"2026-07-16",19.85,19.825,7060.9423,19.8524,{"date":686,"open":298,"high":455,"low":363,"close":298,"change":687,"percent_change":688,"volume":689,"transactions":460,"vwap":690},"2026-07-15",-0.032,-0.16,13028.3283,19.8467,{"date":692,"open":693,"high":545,"low":332,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":259,"vwap":698},"2026-07-14",19.795,19.852,0.0861,0.44,17658.8253,19.8469,{"date":700,"open":271,"high":271,"low":701,"close":702,"change":703,"percent_change":275,"volume":704,"transactions":395,"vwap":705},"2026-07-13",19.765,19.7659,-0.0651,5826.6643,19.8217,{"date":707,"open":332,"high":708,"low":373,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",19.831,0.056,0.28,7500,{"date":713,"open":365,"high":19,"low":306,"close":714,"change":715,"percent_change":696,"volume":711,"transactions":9,"vwap":714},"2026-07-09",19.775,0.087,{"date":717,"open":647,"high":306,"low":718,"close":719,"change":720,"percent_change":325,"volume":721,"transactions":9,"vwap":719},"2026-07-08",19.606,19.688,-0.017,6700,{"date":723,"open":373,"high":373,"low":724,"close":307,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":307},"2026-07-07",19.696,-0.045,-0.23,3400,{"date":729,"open":400,"high":363,"low":400,"close":341,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":341},"2026-07-06",0.171,0.87,6600,{"date":734,"open":306,"high":306,"low":224,"close":735,"change":736,"percent_change":237,"volume":737,"transactions":9,"vwap":735},"2026-07-02",19.579,-0.038,14100,{"date":739,"open":324,"high":206,"low":324,"close":740,"change":741,"percent_change":547,"volume":742,"transactions":9,"vwap":740},"2026-07-01",19.617,0.022,3100,{"date":744,"open":745,"high":399,"low":593,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",19.5,19.595,0.126,0.65,12800,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":688,"volume":756,"transactions":9,"vwap":754},"2026-06-29",19.52,19.3,19.469,-0.031,8400,{"date":758,"open":759,"high":632,"low":759,"close":745,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":745},"2026-06-26",19.372,0.02,0.1,7700,{"date":764,"open":447,"high":234,"low":582,"close":582,"change":521,"percent_change":407,"volume":765,"transactions":9,"vwap":582},"2026-06-25",11400,{"date":767,"open":768,"high":20,"low":583,"close":752,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":752},"2026-06-24",19.625,-0.072,-0.37,12100,{"date":773,"open":21,"high":21,"low":234,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-23",19.592,-0.177,-0.9,14900,{"date":779,"open":340,"high":254,"low":341,"close":780,"change":781,"percent_change":218,"volume":782,"transactions":9,"vwap":780},"2026-06-22",19.769,-0.021,7900,{"date":784,"open":19,"high":263,"low":341,"close":363,"change":785,"percent_change":512,"volume":786,"transactions":9,"vwap":363},"2026-06-18",0.123,15600,{"date":788,"open":298,"high":298,"low":243,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",19.667,-0.118,-0.6,11900,{"date":794,"open":263,"high":263,"low":795,"close":796,"change":797,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-16",19.771,19.785,0,18800,{"date":800,"open":363,"high":263,"low":631,"close":796,"change":801,"percent_change":173,"volume":802,"transactions":9,"vwap":796},"2026-06-15",0.195,6000,{"date":804,"open":447,"high":324,"low":447,"close":324,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":324},"2026-06-12",0.049,0.25,1400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-11",19.41,19.565,19.295,19.541,0.248,1.29,5400,{"date":818,"open":205,"high":205,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-10",19.293,-0.246,-1.26,3200,{"date":824,"open":825,"high":19,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-09",19.735,19.29,19.539,-0.109,-0.55,10600,{"date":832,"open":297,"high":373,"low":399,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-08",19.648,0.078,0.4,7800,{"date":838,"open":254,"high":254,"low":350,"close":400,"change":770,"percent_change":839,"volume":836,"transactions":9,"vwap":400},"2026-06-05",-1.86,{"date":841,"open":272,"high":842,"low":363,"close":527,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":527},"2026-06-04",20.059999,0.071,0.36,13500,{"date":847,"open":282,"high":848,"low":552,"close":552,"change":236,"percent_change":237,"volume":849,"transactions":9,"vwap":552},"2026-06-03",19.904,10200,{"date":851,"open":255,"high":255,"low":455,"close":852,"change":853,"percent_change":376,"volume":802,"transactions":9,"vwap":852},"2026-06-02",19.906,-0.076,{"date":855,"open":252,"high":856,"low":254,"close":857,"change":858,"percent_change":292,"volume":859,"transactions":9,"vwap":857},"2026-06-01",20.07,19.982,0.106,20500,{"date":861,"open":282,"high":465,"low":862,"close":863,"change":864,"percent_change":486,"volume":865,"transactions":9,"vwap":863},"2026-05-29",19.822,19.876,-0.011,8700,{"date":867,"open":340,"high":282,"low":364,"close":868,"change":869,"percent_change":441,"volume":870,"transactions":9,"vwap":868},"2026-05-28",19.887,0.062,10700,{"date":872,"open":484,"high":465,"low":19,"close":682,"change":145,"percent_change":188,"volume":873,"transactions":9,"vwap":682},"2026-05-27",19100,{"date":875,"open":281,"high":281,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-26",19.727,19.845,-0.141,-0.71,11700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":844,"volume":888,"transactions":9,"vwap":886},"2026-05-22",20.08,20.1,19.914,19.986,0.072,37800,{"date":890,"open":891,"high":891,"low":273,"close":885,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":885},"2026-05-21",20,0.031,0.16,6900,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":748,"volume":901,"transactions":9,"vwap":899},"2026-05-20",19.815,19.935,19.883,0.128,5000,{"date":903,"open":298,"high":298,"low":297,"close":904,"change":905,"percent_change":770,"volume":906,"transactions":9,"vwap":904},"2026-05-19",19.755,-0.073,4200,{"date":908,"open":281,"high":883,"low":373,"close":909,"change":910,"percent_change":157,"volume":911,"transactions":9,"vwap":909},"2026-05-18",19.828,-0.047,21300,{"date":913,"open":891,"high":891,"low":363,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-15",19.875,-0.135,-0.67,7600,{"date":919,"open":920,"high":920,"low":254,"close":500,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":500},"2026-05-14",20.25,0.17,0.86,91600,{"date":925,"open":254,"high":282,"low":363,"close":263,"change":926,"percent_change":710,"volume":927,"transactions":9,"vwap":263},"2026-05-13",0.055,4400,{"date":929,"open":382,"high":254,"low":930,"close":796,"change":931,"percent_change":494,"volume":880,"transactions":9,"vwap":796},"2026-05-12",19.715,-0.055,{"date":933,"open":297,"high":254,"low":297,"close":263,"change":555,"percent_change":531,"volume":934,"transactions":9,"vwap":263},"2026-05-11",26600,{"date":936,"open":243,"high":382,"low":243,"close":382,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":382},"2026-05-08",0.135,0.68,28800,{"date":941,"open":373,"high":373,"low":20,"close":825,"change":760,"percent_change":761,"volume":942,"transactions":9,"vwap":825},"2026-05-07",13400,{"date":944,"open":307,"high":631,"low":307,"close":930,"change":926,"percent_change":710,"volume":927,"transactions":9,"vwap":930},"2026-05-06",{"date":946,"open":365,"high":365,"low":632,"close":315,"change":947,"percent_change":948,"volume":777,"transactions":9,"vwap":315},"2026-05-05",0.036,0.18,{"date":950,"open":206,"high":21,"low":234,"close":328,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":328},"2026-05-04",-0.086,-0.44,18300,{"date":955,"open":315,"high":365,"low":243,"close":365,"change":956,"percent_change":292,"volume":957,"transactions":9,"vwap":365},"2026-05-01",0.104,11600,{"date":959,"open":350,"high":718,"low":447,"close":718,"change":709,"percent_change":616,"volume":960,"transactions":9,"vwap":718},"2026-04-30",6100,{"date":962,"open":447,"high":324,"low":224,"close":205,"change":963,"percent_change":761,"volume":964,"transactions":9,"vwap":205},"2026-04-29",0.019,13800,{"date":966,"open":752,"high":215,"low":745,"close":967,"change":968,"percent_change":760,"volume":969,"transactions":9,"vwap":967},"2026-04-28",19.531,0.004,12200,{"date":971,"open":205,"high":350,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-27",19.505,19.527,-0.268,-1.35,4700,{"date":978,"open":365,"high":263,"low":979,"close":693,"change":980,"percent_change":385,"volume":981,"transactions":9,"vwap":693},"2026-04-24",19.699,0.147,21200,{"date":983,"open":20,"high":21,"low":234,"close":833,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":833},"2026-04-23",-0.057,-0.29,20000,{"date":988,"open":399,"high":332,"low":399,"close":307,"change":989,"percent_change":208,"volume":990,"transactions":9,"vwap":307},"2026-04-22",0.077,31000,{"date":992,"open":315,"high":315,"low":632,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-21",19.628,0.002,0.01,33700,{"date":998,"open":315,"high":206,"low":194,"close":999,"change":1000,"percent_change":952,"volume":1001,"transactions":9,"vwap":999},"2026-04-20",19.626,-0.087,14600,{"date":1003,"open":315,"high":1004,"low":632,"close":1004,"change":1005,"percent_change":512,"volume":836,"transactions":9,"vwap":1004},"2026-04-17",19.713,0.124,{"date":1007,"open":745,"high":421,"low":1008,"close":1009,"change":956,"percent_change":292,"volume":1010,"transactions":9,"vwap":1009},"2026-04-16",19.451,19.589,24200,{"date":1012,"open":399,"high":399,"low":1013,"close":594,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":594},"2026-04-15",19.46,0.037,0.19,2000,{"date":1018,"open":810,"high":429,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-14",19.33,19.448,0.043,0.22,31700,{"date":1025,"open":1026,"high":810,"low":1027,"close":1028,"change":1029,"percent_change":748,"volume":1030,"transactions":9,"vwap":1028},"2026-04-13",19.32,19.181,19.405,0.125,17500,{"date":1032,"open":1019,"high":1019,"low":1033,"close":1034,"change":995,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-10",19.22,19.28,0.05,5600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":586,"volume":1043,"transactions":9,"vwap":1040},"2026-04-09",19.18,19.27,19.08,0.153,10800,{"date":1045,"open":1046,"high":1033,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-08",19.12,19.049999,19.117,0.384,2.05,8600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":726,"volume":1059,"transactions":9,"vwap":1057},"2026-04-07",18.69,18.75,18.54,18.733,-0.044,7000,{"date":1061,"open":1054,"high":1062,"low":1054,"close":1063,"change":858,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-06",18.78,18.777,0.57,2500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":894,"transactions":9,"vwap":1069},"2026-04-02",18.422,18.671,18.415,0.011,0.06,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":227,"percent_change":1078,"volume":836,"transactions":9,"vwap":1077},"2026-04-01",18.8,18.61,18.66,0.48,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-31",18.26,18.63,18.57,0.578,3.21,26200,{"date":1088,"open":1089,"high":1090,"low":26,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-30",18.1,18.18,17.992,-0.303,-1.66,8900,{"date":1096,"open":1083,"high":1083,"low":1097,"close":1097,"change":1098,"percent_change":246,"volume":1099,"transactions":9,"vwap":1097},"2026-03-27",18.295,-0.275,9600,{"date":1101,"open":1062,"high":1102,"low":1083,"close":1083,"change":985,"percent_change":178,"volume":1103,"transactions":9,"vwap":1083},"2026-03-26",18.83,8200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":540,"volume":1110,"transactions":9,"vwap":1108},"2026-03-25",18.94,18.98,18.86,0.025,1300,{"date":1112,"open":1102,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":368,"volume":1117,"transactions":9,"vwap":1115},"2026-03-24",18.88,18.785,18.835,-0.05,10000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":801,"percent_change":344,"volume":1123,"transactions":9,"vwap":1122},"2026-03-23",18.95,19.02,18.885,4800,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1054,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1054},"2026-03-20",18.855,18.6,-0.227,-1.2,13700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-03-19",18.87,18.917,18.826,-0.027,-0.14,1100,{"date":1140,"open":1141,"high":1142,"low":1106,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-18",19.108,19.13,18.944,-0.216,-1.13,12300,{"date":1148,"open":1033,"high":1034,"low":1046,"close":1149,"change":1150,"percent_change":415,"volume":1117,"transactions":9,"vwap":1149},"2026-03-17",19.16,0.023,{"date":1152,"open":1153,"high":1033,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-16",19.21,19.125,19.137,0.257,1.36,8300,{"date":1160,"open":1142,"high":1040,"low":1161,"close":1113,"change":1162,"percent_change":95,"volume":1163,"transactions":9,"vwap":1113},"2026-03-13",18.85,-0.146,26800,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":625,"volume":1170,"transactions":9,"vwap":1168},"2026-03-12",19.195,19,19.025999,-0.233,9700,{"date":1172,"open":1173,"high":1173,"low":1033,"close":1174,"change":562,"percent_change":227,"volume":777,"transactions":9,"vwap":1174},"2026-03-11",19.31,19.259,{"date":1176,"open":1040,"high":1177,"low":1153,"close":1178,"change":555,"percent_change":688,"volume":1179,"transactions":9,"vwap":1178},"2026-03-10",19.38,19.242,17000,{"date":1181,"open":1182,"high":1026,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-09",18.97,18.93,19.272,0.149,0.78,12900,{"date":1189,"open":1153,"high":1190,"low":1041,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-06",19.24,19.123,-0.207,-1.07,23800,{"date":1196,"open":1177,"high":810,"low":1027,"close":1019,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1019},"2026-03-05",-0.035,-0.18,24900,{"date":1201,"open":1034,"high":1202,"low":1190,"close":1203,"change":1204,"percent_change":696,"volume":1205,"transactions":9,"vwap":1203},"2026-03-04",19.43,19.365,0.085,39100,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1034,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1034},"2026-03-03",19.35,19.030001,-0.033,-0.17,16800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":415,"volume":1220,"transactions":9,"vwap":1218},"2026-03-02",19.255,19.4,19.23,19.313,0.024,31100,{"date":1222,"open":753,"high":1177,"low":1153,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-27",19.289,-0.081,-0.42,18900,{"date":1228,"open":1229,"high":1230,"low":1040,"close":592,"change":1231,"percent_change":121,"volume":1232,"transactions":9,"vwap":592},"2026-02-26",19.42,19.465,-0.024,10400,{"date":1234,"open":1173,"high":583,"low":1173,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-25",19.394,0.089,0.46,20400,{"date":1240,"open":1033,"high":1173,"low":1033,"close":1241,"change":1204,"percent_change":696,"volume":1242,"transactions":9,"vwap":1241},"2026-02-24",19.305,9200,{"date":1244,"open":1216,"high":1216,"low":1245,"close":1033,"change":1246,"percent_change":1247,"volume":901,"transactions":9,"vwap":1033},"2026-02-23",19.2,-0.458,-2.33,{"date":1249,"open":745,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":173,"volume":1254,"transactions":9,"vwap":1252},"2026-02-20",19.738,19.471,19.678,0.194,51600,{"date":1256,"open":745,"high":224,"low":1013,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-19",19.484,-0.052,-0.27,3600,{"date":1262,"open":1013,"high":632,"low":1013,"close":1263,"change":937,"percent_change":1264,"volume":1099,"transactions":9,"vwap":1263},"2026-02-18",19.536,0.7,{"date":1266,"open":224,"high":224,"low":1190,"close":1267,"change":1072,"percent_change":441,"volume":1043,"transactions":9,"vwap":1267},"2026-02-17",19.401,{"date":1269,"open":745,"high":1270,"low":753,"close":1271,"change":1272,"percent_change":334,"volume":1273,"transactions":9,"vwap":1271},"2026-02-13",19.519,19.341,-0.092,12000,{"date":1275,"open":631,"high":364,"low":810,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-12",19.433,-0.305,-1.55,14300,{"date":1281,"open":484,"high":484,"low":206,"close":1250,"change":1210,"percent_change":1211,"volume":1282,"transactions":9,"vwap":1250},"2026-02-11",11100,{"date":1284,"open":682,"high":272,"low":341,"close":795,"change":1071,"percent_change":1072,"volume":1285,"transactions":9,"vwap":795},"2026-02-10",3800,{"date":1287,"open":363,"high":263,"low":1288,"close":373,"change":227,"percent_change":1237,"volume":1289,"transactions":9,"vwap":373},"2026-02-09",19.726,19300,{"date":1291,"open":205,"high":1292,"low":205,"close":206,"change":1293,"percent_change":1294,"volume":917,"transactions":9,"vwap":206},"2026-02-06",19.725,0.27,1.39,{"date":1296,"open":593,"high":1297,"low":592,"close":1216,"change":1298,"percent_change":821,"volume":1099,"transactions":9,"vwap":1216},"2026-02-05",19.559,-0.247,{"date":1300,"open":297,"high":297,"low":1301,"close":1302,"change":905,"percent_change":770,"volume":927,"transactions":9,"vwap":1302},"2026-02-04",19.555,19.647,{"date":1304,"open":272,"high":272,"low":632,"close":297,"change":1305,"percent_change":106,"volume":1306,"transactions":9,"vwap":297},"2026-02-03",-0.095,2800,{"date":1308,"open":306,"high":272,"low":20,"close":897,"change":1309,"percent_change":1310,"volume":822,"transactions":9,"vwap":897},"2026-02-02",0.083,0.42,{"date":1312,"open":365,"high":373,"low":315,"close":1313,"change":1314,"percent_change":145,"volume":782,"transactions":9,"vwap":1313},"2026-01-30",19.732,-0.004,{"date":1316,"open":252,"high":252,"low":582,"close":1317,"change":1318,"percent_change":1198,"volume":1319,"transactions":9,"vwap":1317},"2026-01-29",19.736,-0.036,43900,{"date":1321,"open":19,"high":363,"low":1322,"close":1323,"change":1210,"percent_change":1211,"volume":1324,"transactions":9,"vwap":1323},"2026-01-28",19.739,19.772,31900,{"date":1326,"open":363,"high":298,"low":19,"close":1327,"change":1328,"percent_change":478,"volume":901,"transactions":9,"vwap":1327},"2026-01-27",19.805,0.045,{"date":1330,"open":681,"high":681,"low":399,"close":373,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":373},"2026-01-26",-0.171,-0.86,12500,{"date":1335,"open":455,"high":253,"low":254,"close":1336,"change":1035,"percent_change":806,"volume":1036,"transactions":9,"vwap":1336},"2026-01-23",19.931,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1204,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-22",19.817,19.929,19.881,0.43,9400,{"date":1345,"open":19,"high":298,"low":194,"close":1346,"change":1071,"percent_change":1072,"volume":1347,"transactions":9,"vwap":1346},"2026-01-21",19.796,14000,{"date":1349,"open":382,"high":382,"low":215,"close":796,"change":1162,"percent_change":1350,"volume":1351,"transactions":9,"vwap":796},"2026-01-20",-0.73,32000,{"date":1353,"open":465,"high":281,"low":465,"close":1336,"change":1136,"percent_change":1137,"volume":786,"transactions":9,"vwap":1336},"2026-01-16",{"date":1355,"open":253,"high":1356,"low":527,"close":1357,"change":650,"percent_change":23,"volume":1242,"transactions":9,"vwap":1357},"2026-01-15",19.99,19.958,{"date":1359,"open":1356,"high":1356,"low":364,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-14",19.928,-0.082,-0.41,21000,{"date":1365,"open":253,"high":1366,"low":253,"close":500,"change":1367,"percent_change":325,"volume":1368,"transactions":9,"vwap":500},"2026-01-13",20.014999,-0.018,3900,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":995,"volume":1373,"transactions":9,"vwap":1371},"2026-01-12",20.028,0.003,400,{"date":1375,"open":475,"high":1376,"low":898,"close":1377,"change":1378,"percent_change":1379,"volume":1094,"transactions":9,"vwap":1377},"2026-01-09",20.030001,20.025,0.101,0.51,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1136,"percent_change":1137,"volume":174,"transactions":9,"vwap":1383},"2026-01-08",19.946,19.924,{"date":1385,"open":884,"high":884,"low":465,"close":1386,"change":1387,"percent_change":1116,"volume":1368,"transactions":9,"vwap":1386},"2026-01-07",19.951,-0.009,{"date":1389,"open":255,"high":281,"low":465,"close":253,"change":1390,"percent_change":197,"volume":1285,"transactions":9,"vwap":253},"2026-01-06",0.04,{"date":1392,"open":254,"high":527,"low":681,"close":465,"change":1390,"percent_change":197,"volume":1393,"transactions":9,"vwap":465},"2026-01-05",6200,{"date":1395,"open":1396,"high":255,"low":298,"close":254,"change":1116,"percent_change":162,"volume":1397,"transactions":9,"vwap":254},"2026-01-02",19.926,15000,{"date":1399,"open":1356,"high":1356,"low":255,"close":255,"change":521,"percent_change":407,"volume":756,"transactions":9,"vwap":255},"2025-12-31",{"date":1401,"open":527,"high":281,"low":1402,"close":281,"change":650,"percent_change":23,"volume":1403,"transactions":9,"vwap":281},"2025-12-30",19.937,4900,{"date":1405,"open":527,"high":271,"low":852,"close":527,"change":1098,"percent_change":1406,"volume":1407,"transactions":9,"vwap":527},"2025-12-29",-1.36,11000,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":650,"percent_change":23,"volume":1413,"transactions":9,"vwap":1412},"2025-12-26",20.23,20.164,20.215,15400,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1328,"percent_change":1022,"volume":1419,"transactions":9,"vwap":1418},"2025-12-24",20.17,20.21,20.185,2400,{"date":1421,"open":1422,"high":1416,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":711,"transactions":9,"vwap":1423},"2025-12-23",20.084,20.14,0.065,0.32,{"date":1427,"open":883,"high":884,"low":1428,"close":1429,"change":1328,"percent_change":1022,"volume":1430,"transactions":9,"vwap":1429},"2025-12-22",20.059,20.075001,9800,{"date":1432,"open":253,"high":1433,"low":253,"close":1376,"change":948,"percent_change":88,"volume":1285,"transactions":9,"vwap":1376},"2025-12-19",20.040001,{"date":1435,"open":455,"high":527,"low":1436,"close":681,"change":1437,"percent_change":150,"volume":816,"transactions":9,"vwap":681},"2025-12-18",19.788,-0.07,{"date":1439,"open":252,"high":465,"low":252,"close":465,"change":1116,"percent_change":162,"volume":822,"transactions":9,"vwap":465},"2025-12-17",{"date":1441,"open":1356,"high":1356,"low":252,"close":281,"change":521,"percent_change":407,"volume":1442,"transactions":9,"vwap":281},"2025-12-16",16300,{"date":1444,"open":1445,"high":1445,"low":1446,"close":500,"change":1328,"percent_change":478,"volume":1103,"transactions":9,"vwap":500},"2025-12-15",20.13,20.0049992,{"date":1448,"open":1376,"high":1433,"low":1449,"close":1449,"change":1450,"percent_change":116,"volume":1451,"transactions":9,"vwap":1449},"2025-12-12",19.965,-0.064,10900,{"date":179,"open":1453,"high":883,"low":255,"close":1454,"change":989,"percent_change":208,"volume":1455,"transactions":9,"vwap":1454},19.952,20.028999,3500]