[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOC":3,"homepage-market-summary":30,"stock-historical-BOC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BOC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Boston Omaha Corporation","NYSE",null,"REAL ESTATE OPERATORS (NO DEVELOPERS) & LESSORS","Boston Omaha Corp is a diversified holding company engaged in outdoor billboard advertising, broadband services, surety insurance, and related brokerage activities, and asset management. The company generates revenue mainly from leasing advertising space on billboards, providing broadband internet services, and earning premiums and commissions from its insurance operations. In addition, it holds minority equity investments in various businesses, including real estate-related and other industries.","422","Omaha, NE",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.21,12.97,13.46,12.98,0.23,1.77,202362.825127,3823,13.2494,15.22,10.52,168238.05764523507,57.2,2340,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},15.75,165562,60430152.468954,-13.38,"2025-04-22",[182,183,193,204,212,223,233,243,252,263,271,281,292,302,311,322,332,342,350,359,366,374,381,389,397,405,413,422,432,441,449,457,463,470,477,486,497,505,516,525,533,541,549,559,567,574,581,589,597,606,612,621,627,634,644,649,654,658,661,665,671,674,681,687,694,702,710,715,721,728,735,741,746,751,757,764,770,775,781,788,794,799,805,810,815,821,826,833,839,845,852,860,869,877,883,891,900,908,916,923,931,938,944,950,958,965,972,978,984,989,995,1003,1008,1014,1020,1025,1030,1036,1040,1046,1053,1057,1062,1066,1073,1078,1084,1089,1094,1103,1109,1115,1118,1122,1125,1132,1138,1146,1151,1154,1160,1166,1170,1173,1178,1183,1189,1193,1197,1202,1208,1212,1216,1221,1226,1232,1235,1238,1243,1248,1255,1259,1265,1270,1275,1278,1282,1286,1290,1295,1299,1305,1309,1312,1316,1321,1324,1327,1330,1335,1339,1343,1348,1352,1355,1359,1363,1367,1372,1377,1383,1387,1391,1395,1399,1403,1407,1411,1414,1417,1420,1423,1427,1430,1434,1438,1443,1447,1450,1455,1460,1464,1467,1470,1473,1477,1481,1484,1490,1494,1501,1507,1510,1514,1518,1522,1527,1530,1533,1536,1542,1548,1551,1556,1560,1564,1569,1572,1576,1580,1586,1592,1595,1601,1607,1611,1615,1622,1625,1630,1634,1638,1643,1647,1652,1655,1659,1663,1666,1671,1676,1681,1686,1690,1694,1698,1701,1705,1709,1712,1715,1720,1725,1730,1734,1738,1742,1745,1749,1754,1758,1762,1766,1770,1772,1776,1781,1785,1790,1795,1800,1804,1807,1812,1816,1820,1824,1827,1830,1834,1836,1839,1843,1846,1849,1853,1857,1860,1865,1869,1876,1879,1882,1885,1890,1895,1899,1903,1906,1909,1913,1917,1921,1924,1928,1930,1934,1937,1940,1944,1949,1954,1957,1961,1965,1968,1972,1979,1985,1992,1998,2003,2006,2009,2013,2016,2019,2021,2025,2032,2038,2044,2049,2056,2062,2066,2072,2079,2085,2091,2097,2101,2106,2113,2119],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",12.99,13.085,12.9,0.05,0.39,152886.182982,3403,12.9964,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",13,13.1,12.91,12.93,-0.07,-0.54,161347.699,3048,12.9839,{"date":205,"open":206,"high":16,"low":19,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",13.2,-0.23,-1.74,129468.420831,3096,13.0736,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",13.39,13.5,13.16,13.23,-0.24,-1.78,114238.969315,3025,13.254,{"date":224,"open":214,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",13.5199,13.215,13.47,0.04,0.3,158783.840032,3822,13.415,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":188,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",13.35,13.53,13.12,13.43,0.37,153972.067474,3010,13.3442,{"date":244,"open":18,"high":227,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",13.2601,13.38,-0.11,-0.82,181528.2926,3222,13.395,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",13.6,13.64,13.4,13.49,0.03,0.22,126917.9246,3317,13.5437,{"date":264,"open":255,"high":265,"low":251,"close":18,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",13.74,-0.06,-0.44,146184.039766,3760,13.484,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",13.66,13.24,13.52,-0.15,-1.1,357778.339462,3113,13.4953,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",13.72,13.925,13.615,13.67,-0.12,-0.87,183869.123663,4247,13.7127,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",13.55,13.85,13.79,0.15,1.1,146548.624498,3660,13.7308,{"date":303,"open":304,"high":305,"low":306,"close":255,"change":199,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",13.68,13.715,13.405,-0.51,254498.337476,6014,13.5763,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",13.58,13.87,13.41,13.71,0.14,1.03,199421.915429,4180,13.6293,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":107,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",14.2,14.4,13.48,13.57,0.44,195074.559891,4411,13.7764,{"date":333,"open":286,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",13.76,13.355,13.51,-0.19,-1.39,153051.312524,4604,13.5261,{"date":343,"open":344,"high":295,"low":345,"close":344,"change":346,"percent_change":276,"volume":347,"transactions":348,"vwap":349},"2026-09-09",13.7,13.585,-0.02,119221.63006,3757,13.7562,{"date":351,"open":352,"high":353,"low":236,"close":283,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",13.65,13.8,-0.04,-0.29,168302.898798,4532,13.7111,{"date":360,"open":361,"high":362,"low":254,"close":334,"change":354,"percent_change":355,"volume":363,"transactions":364,"vwap":365},"2026-09-04",13.82,13.84,109842.4556,3242,13.7859,{"date":367,"open":368,"high":369,"low":334,"close":353,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",13.95,14.02,0,92480.922894,3191,13.8051,{"date":375,"open":353,"high":376,"low":316,"close":353,"change":377,"percent_change":38,"volume":378,"transactions":379,"vwap":380},"2026-09-02",13.945,0.1,138166.650558,3386,13.862,{"date":382,"open":383,"high":362,"low":275,"close":344,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",13.77,-0.09,-0.65,145847.184778,4196,13.6432,{"date":390,"open":383,"high":391,"low":392,"close":296,"change":266,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",13.97,13.695,-0.43,145897.55075,4372,13.8472,{"date":398,"open":304,"high":399,"low":304,"close":295,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",14.04,0.09,0.65,106491.669649,3070,13.9201,{"date":406,"open":407,"high":408,"low":409,"close":334,"change":218,"percent_change":410,"volume":411,"transactions":412,"vwap":314},"2026-08-27",14.01,14.0899,13.75,-1.71,133203.596072,2392,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":266,"percent_change":393,"volume":419,"transactions":420,"vwap":421},"2026-08-26",14.07,14.19,13.965,14,194178.531188,4251,14.053,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":107,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",14.05,14.25,13.9,14.06,0.43,118443.113208,2999,14.1093,{"date":433,"open":427,"high":434,"low":435,"close":418,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",14.3,13.96,-0.13,-0.92,120325.455007,3087,14.0673,{"date":442,"open":362,"high":443,"low":305,"close":444,"change":142,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",14.16,14.13,2.32,123769.675238,2684,13.9633,{"date":450,"open":451,"high":452,"low":305,"close":453,"change":107,"percent_change":328,"volume":454,"transactions":455,"vwap":456},"2026-08-20",13.73,14.0099,13.81,179307.41102,4410,13.8319,{"date":458,"open":361,"high":459,"low":316,"close":409,"change":276,"percent_change":73,"volume":460,"transactions":461,"vwap":462},"2026-08-19",13.975,94443.229206,2671,13.812,{"date":464,"open":465,"high":415,"low":465,"close":426,"change":132,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",13.19,5.95,172557.534941,3777,13.78,{"date":471,"open":296,"high":472,"low":17,"close":237,"change":248,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",13.86,-5.88,179580.254155,3909,13.2318,{"date":478,"open":479,"high":479,"low":304,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",14.46,13.94,-0.32,-2.24,152271.654006,4055,13.983,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",14.38,14.45,14.21,14.26,-0.17,-1.18,73649.356128,2619,14.2807,{"date":498,"open":324,"high":499,"low":324,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",14.43,0.21,1.48,86046.387582,2543,14.3552,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",14.28,14.36,14.18,14.22,0.01,0.07,57057.700866,2869,14.2288,{"date":517,"open":518,"high":519,"low":520,"close":490,"change":207,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",14.34,14.5,14.14,-1.59,81974.172163,3086,14.2595,{"date":526,"open":434,"high":527,"low":444,"close":528,"change":317,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",14.47,14.44,0.98,82367.925431,2506,14.4019,{"date":534,"open":519,"high":535,"low":324,"close":434,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",14.66,-0.2,-1.38,77971.954771,2463,14.3076,{"date":542,"open":543,"high":543,"low":544,"close":519,"change":384,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",14.7,14.37,-0.62,121661.191916,3135,14.4559,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":67,"volume":556,"transactions":557,"vwap":558},"2026-08-04",14.55,14.69,14.39,14.59,0.13,143162.101449,2724,14.5928,{"date":560,"open":518,"high":561,"low":518,"close":479,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",14.605,0.28,1.97,106174.768691,2859,14.4977,{"date":568,"open":391,"high":569,"low":480,"close":509,"change":555,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",14.23,0.93,66998.286843,1725,14.1322,{"date":575,"open":325,"high":325,"low":418,"close":424,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",-0.37,-2.57,101517.73982,2334,14.0705,{"date":582,"open":488,"high":583,"low":584,"close":585,"change":511,"percent_change":512,"volume":586,"transactions":587,"vwap":588},"2026-07-29",14.6,14.15,14.42,93996.244099,2420,14.4089,{"date":590,"open":591,"high":591,"low":491,"close":592,"change":107,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",14.57,14.41,0.42,74303.92872,2401,14.4783,{"date":598,"open":508,"high":599,"low":600,"close":601,"change":317,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",14.78,14.32,14.35,0.99,131379.342394,3098,14.4168,{"date":607,"open":415,"high":518,"low":415,"close":490,"change":608,"percent_change":132,"volume":609,"transactions":610,"vwap":611},"2026-07-24",0.11,84800.53202,3404,14.2449,{"date":613,"open":391,"high":614,"low":391,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",14.235,14.1,-0.03,-0.21,154661.977284,4059,14.1018,{"date":622,"open":569,"high":569,"low":418,"close":444,"change":623,"percent_change":317,"volume":624,"transactions":625,"vwap":626},"2026-07-22",0.02,99754.511857,3740,14.0595,{"date":628,"open":444,"high":425,"low":435,"close":629,"change":188,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-21",14.11,0.36,98003.812086,3815,14.1039,{"date":635,"open":636,"high":637,"low":638,"close":427,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",14.09,14.187,13.98,-0.08,-0.57,87306.643036,3622,14.0564,{"date":645,"open":434,"high":535,"low":615,"close":520,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":520},"2026-07-17",-0.27,-1.87,96200,{"date":650,"open":491,"high":519,"low":491,"close":592,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":592},"2026-07-16",0.27,1.91,89700,{"date":655,"open":638,"high":656,"low":638,"close":520,"change":228,"percent_change":562,"volume":657,"transactions":9,"vwap":520},"2026-07-15",14.24,75100,{"date":659,"open":369,"high":509,"low":368,"close":615,"change":188,"percent_change":630,"volume":660,"transactions":9,"vwap":615},"2026-07-14",91000,{"date":662,"open":584,"high":656,"low":435,"close":424,"change":354,"percent_change":663,"volume":664,"transactions":9,"vwap":424},"2026-07-13",-0.28,108400,{"date":666,"open":399,"high":667,"low":668,"close":636,"change":287,"percent_change":669,"volume":670,"transactions":9,"vwap":636},"2026-07-10",14.284,14.03,-0.84,200300,{"date":672,"open":435,"high":491,"low":435,"close":490,"change":608,"percent_change":132,"volume":673,"transactions":9,"vwap":490},"2026-07-09",87100,{"date":675,"open":676,"high":677,"low":678,"close":615,"change":639,"percent_change":679,"volume":680,"transactions":9,"vwap":615},"2026-07-08",14.17,14.31,14.08,-0.56,112200,{"date":682,"open":683,"high":684,"low":509,"close":509,"change":545,"percent_change":685,"volume":686,"transactions":9,"vwap":509},"2026-07-07",14.77,14.95,-4.19,151200,{"date":688,"open":689,"high":25,"low":690,"close":691,"change":355,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-06",14.89,14.75,14.8,-1.92,183000,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":20,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-02",15,15.19,14.655,15.09,1.55,205300,{"date":703,"open":383,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-01",14.88,13.763,14.86,1.22,8.94,291300,{"date":711,"open":712,"high":286,"low":712,"close":255,"change":20,"percent_change":713,"volume":714,"transactions":9,"vwap":255},"2026-06-30",13.33,1.72,152500,{"date":716,"open":717,"high":316,"low":718,"close":315,"change":719,"percent_change":493,"volume":720,"transactions":9,"vwap":315},"2026-06-29",13.62,13.34,-0.16,255500,{"date":722,"open":723,"high":724,"low":723,"close":327,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":327},"2026-06-26",12.94,13.59,0.53,4.06,470800,{"date":729,"open":730,"high":730,"low":185,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-25",13.27,13.04,-0.18,-1.36,108700,{"date":736,"open":737,"high":214,"low":216,"close":738,"change":639,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-24",13.29,13.22,-0.6,102700,{"date":742,"open":737,"high":315,"low":216,"close":743,"change":317,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-23",13.3,1.06,103700,{"date":747,"open":748,"high":235,"low":749,"close":216,"change":623,"percent_change":297,"volume":750,"transactions":9,"vwap":216},"2026-06-22",13.02,12.96,210600,{"date":752,"open":753,"high":206,"low":197,"close":754,"change":377,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-18",13.06,13.14,0.77,198600,{"date":758,"open":743,"high":759,"low":760,"close":731,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":731},"2026-06-17",13.36,12.825,-0.36,-2.69,174200,{"date":765,"open":766,"high":426,"low":766,"close":256,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":256},"2026-06-16",13.32,-0.3,-2.19,286600,{"date":771,"open":772,"high":773,"low":206,"close":344,"change":400,"percent_change":137,"volume":774,"transactions":9,"vwap":344},"2026-06-15",13.45,13.779,230800,{"date":776,"open":712,"high":469,"low":274,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-12",13.61,0.24,1.8,311700,{"date":782,"open":344,"high":362,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-11",13.31,13.37,-0.31,-2.27,379200,{"date":789,"open":227,"high":316,"low":790,"close":304,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":304},"2026-06-10",13.291,0.17,1.26,137800,{"date":795,"open":313,"high":796,"low":306,"close":336,"change":555,"percent_change":797,"volume":798,"transactions":9,"vwap":336},"2026-06-09",13.845,0.97,112300,{"date":800,"open":451,"high":801,"low":246,"close":246,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":246},"2026-06-08",13.83,-0.35,-2.55,141100,{"date":806,"open":254,"high":472,"low":254,"close":451,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":451},"2026-06-05",0.08,0.59,125000,{"date":811,"open":227,"high":392,"low":812,"close":352,"change":651,"percent_change":813,"volume":814,"transactions":9,"vwap":352},"2026-06-04",13.344,2.02,133100,{"date":816,"open":817,"high":254,"low":753,"close":246,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":246},"2026-06-03",13.56,-0.26,-1.91,174700,{"date":822,"open":254,"high":353,"low":336,"close":255,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":255},"2026-06-02",0.55,4.2,248000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":500,"percent_change":832,"volume":670,"transactions":9,"vwap":831},"2026-06-01",12.88,13.15,12.864,13.09,1.63,{"date":834,"open":214,"high":214,"low":835,"close":828,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":828},"2026-05-29",12.81,-0.5,-3.74,192300,{"date":840,"open":187,"high":296,"low":841,"close":246,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":246},"2026-05-28",12.89,0.79,6.27,669900,{"date":846,"open":847,"high":841,"low":848,"close":849,"change":719,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-27",12.7,12.57,12.59,-1.25,173700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":259,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-26",12.45,12.86,12.36,12.75,1.76,253700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-22",12.23,12.63,12.22,12.53,0.2,1.62,243900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":228,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-21",12.19,12.438,11.89,12.33,0.33,223200,{"date":878,"open":864,"high":879,"low":880,"close":881,"change":400,"percent_change":159,"volume":882,"transactions":9,"vwap":881},"2026-05-20",12.445,12.16,12.29,203200,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-19",12.38,11.99,12.2,-0.1,-0.81,380200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-18",11.35,12.52,11.29,12.3,1.24,11.21,647300,{"date":901,"open":902,"high":903,"low":26,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-15",10.91,11.276,11.06,-0.52,-4.49,379300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":630,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-14",11.19,11.6,10.98,11.58,3.21,246700,{"date":917,"open":918,"high":919,"low":920,"close":918,"change":888,"percent_change":921,"volume":922,"transactions":9,"vwap":918},"2026-05-13",11.22,11.34,10.94,-0.88,225000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":617,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-12",11.45,11.49,11.18,11.32,-1.82,212500,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":791,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-11",11.4,11.53,10.9,1.5,290900,{"date":939,"open":940,"high":926,"low":941,"close":942,"change":297,"percent_change":82,"volume":943,"transactions":9,"vwap":942},"2026-05-08",11.39,10.92,11.36,399900,{"date":945,"open":946,"high":925,"low":947,"close":898,"change":337,"percent_change":948,"volume":949,"transactions":9,"vwap":898},"2026-05-07",11.43,11.14,-1.67,286500,{"date":951,"open":952,"high":953,"low":954,"close":933,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":933},"2026-05-06",12.07,12.185,11.245,-0.61,-5.08,324000,{"date":959,"open":960,"high":881,"low":961,"close":962,"change":247,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-05",12.15,11.92,12.01,-0.91,222200,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":512,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-04",11.97,12.24,12.12,0.58,216800,{"date":973,"open":974,"high":975,"low":976,"close":974,"change":258,"percent_change":122,"volume":977,"transactions":9,"vwap":974},"2026-05-01",12.05,12.26,12,180300,{"date":979,"open":980,"high":887,"low":981,"close":982,"change":492,"percent_change":338,"volume":983,"transactions":9,"vwap":982},"2026-04-30",12.1,11.98,12.02,131800,{"date":985,"open":969,"high":986,"low":987,"close":871,"change":370,"percent_change":370,"volume":988,"transactions":9,"vwap":871},"2026-04-29",12.275,12.113,177900,{"date":990,"open":991,"high":992,"low":993,"close":871,"change":511,"percent_change":807,"volume":994,"transactions":9,"vwap":871},"2026-04-28",12.25,12.32,12.11,135500,{"date":996,"open":991,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-27",12.43,12.17,12.18,-0.14,-1.14,121700,{"date":1004,"open":968,"high":1005,"low":1006,"close":992,"change":511,"percent_change":807,"volume":1007,"transactions":9,"vwap":992},"2026-04-24",12.39,12.08,132500,{"date":1009,"open":1010,"high":1010,"low":980,"close":1011,"change":384,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-23",12.4,12.31,-0.73,86000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1010,"change":608,"percent_change":67,"volume":1019,"transactions":9,"vwap":1010},"2026-04-22",12.34,12.58,12.27,227400,{"date":1021,"open":1022,"high":1023,"low":862,"close":881,"change":639,"percent_change":385,"volume":1024,"transactions":9,"vwap":881},"2026-04-21",12.35,12.46,83300,{"date":1026,"open":864,"high":1023,"low":864,"close":1027,"change":1028,"percent_change":529,"volume":1029,"transactions":9,"vwap":1027},"2026-04-20",12.37,0.12,104200,{"date":1031,"open":991,"high":1032,"low":1033,"close":991,"change":188,"percent_change":1034,"volume":1035,"transactions":9,"vwap":991},"2026-04-17",12.48,12.21,0.41,141800,{"date":1037,"open":998,"high":896,"low":1038,"close":887,"change":370,"percent_change":370,"volume":1039,"transactions":9,"vwap":887},"2026-04-16",12.13,144400,{"date":1041,"open":982,"high":1042,"low":1043,"close":887,"change":555,"percent_change":1044,"volume":1045,"transactions":9,"vwap":887},"2026-04-15",12.41,11.95,1.08,240200,{"date":1047,"open":1048,"high":1049,"low":974,"close":952,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":952},"2026-04-14",12.44,12.545,-0.38,-3.05,216700,{"date":1054,"open":1005,"high":1055,"low":1005,"close":854,"change":346,"percent_change":719,"volume":1056,"transactions":9,"vwap":854},"2026-04-13",12.56,159800,{"date":1058,"open":854,"high":1032,"low":1059,"close":1060,"change":354,"percent_change":481,"volume":1061,"transactions":9,"vwap":1060},"2026-04-10",12.259,12.47,81100,{"date":1063,"open":1048,"high":865,"low":874,"close":1064,"change":616,"percent_change":218,"volume":1065,"transactions":9,"vwap":1064},"2026-04-09",12.51,97300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":346,"percent_change":719,"volume":1072,"transactions":9,"vwap":1071},"2026-04-08",12.69,12.765,12.395,12.54,151400,{"date":1074,"open":894,"high":1075,"low":1076,"close":1055,"change":616,"percent_change":218,"volume":1077,"transactions":9,"vwap":1055},"2026-04-07",12.68,12.42,249100,{"date":1079,"open":1018,"high":1080,"low":1081,"close":849,"change":122,"percent_change":1082,"volume":1083,"transactions":9,"vwap":849},"2026-04-06",12.78,12.263,2.03,226800,{"date":1085,"open":1086,"high":1027,"low":1086,"close":1016,"change":630,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1016},"2026-04-02",11.96,3.01,165400,{"date":1090,"open":1091,"high":991,"low":1091,"close":981,"change":229,"percent_change":1092,"volume":1093,"transactions":9,"vwap":981},"2026-04-01",11.75,2.57,183100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-31",11.8,11.9,11.03,11.68,-0.25,-2.1,271400,{"date":1104,"open":1105,"high":1086,"low":1099,"close":1106,"change":297,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-30",11.84,11.93,1.27,110400,{"date":1110,"open":969,"high":969,"low":1111,"close":1112,"change":802,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-27",11.73,11.78,-2.89,90700,{"date":1116,"open":880,"high":871,"low":981,"close":1038,"change":807,"percent_change":137,"volume":1117,"transactions":9,"vwap":1038},"2026-03-26",115500,{"date":1119,"open":856,"high":856,"low":962,"close":974,"change":732,"percent_change":1120,"volume":1121,"transactions":9,"vwap":974},"2026-03-25",-1.47,76600,{"date":1123,"open":871,"high":1076,"low":871,"close":862,"change":199,"percent_change":640,"volume":1124,"transactions":9,"vwap":862},"2026-03-24",77800,{"date":1126,"open":1127,"high":1032,"low":1128,"close":896,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":896},"2026-03-23",11.94,11.82,0.5,4.24,148800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1096,"change":258,"percent_change":122,"volume":1137,"transactions":9,"vwap":1096},"2026-03-20",11.83,11.87,11.7,157000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":276,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-19",11.91,12.094,11.72,11.77,-1.26,107600,{"date":1147,"open":880,"high":1148,"low":1140,"close":961,"change":767,"percent_change":1149,"volume":1150,"transactions":9,"vwap":961},"2026-03-18",12.214,-2.45,153500,{"date":1152,"open":874,"high":1048,"low":880,"close":864,"change":639,"percent_change":385,"volume":1153,"transactions":9,"vwap":864},"2026-03-17",87800,{"date":1155,"open":887,"high":1156,"low":1157,"close":896,"change":317,"percent_change":1158,"volume":1159,"transactions":9,"vwap":896},"2026-03-16",12.368,12.135,1.15,80100,{"date":1161,"open":864,"high":864,"low":1162,"close":880,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":880},"2026-03-13",12.04,-0.05,-0.41,90200,{"date":1167,"open":1033,"high":1168,"low":998,"close":1033,"change":1000,"percent_change":1169,"volume":1145,"transactions":9,"vwap":1033},"2026-03-12",12.385,-1.13,{"date":1171,"open":1022,"high":1023,"low":871,"close":1022,"change":199,"percent_change":679,"volume":1172,"transactions":9,"vwap":1022},"2026-03-11",71100,{"date":1174,"open":1064,"high":1175,"low":1027,"close":1076,"change":719,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1076},"2026-03-10",12.605,-1.27,94400,{"date":1179,"open":1180,"high":1181,"low":881,"close":1017,"change":276,"percent_change":493,"volume":1182,"transactions":9,"vwap":1017},"2026-03-09",12.55,12.62,85300,{"date":1184,"open":1185,"high":857,"low":1032,"close":1186,"change":384,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-06",12.66,12.73,-0.7,110000,{"date":1190,"open":855,"high":196,"low":1080,"close":1191,"change":1000,"percent_change":73,"volume":1192,"transactions":9,"vwap":1191},"2026-03-05",12.82,203300,{"date":1194,"open":197,"high":731,"low":1195,"close":749,"change":377,"percent_change":132,"volume":1196,"transactions":9,"vwap":749},"2026-03-04",12.795,127800,{"date":1198,"open":1055,"high":1199,"low":1055,"close":855,"change":400,"percent_change":1200,"volume":1201,"transactions":9,"vwap":855},"2026-03-03",12.985,0.7,196600,{"date":1203,"open":1033,"high":1204,"low":1033,"close":1205,"change":593,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-02",12.84,12.77,3.4,193100,{"date":1209,"open":975,"high":854,"low":1210,"close":1022,"change":258,"percent_change":778,"volume":1211,"transactions":9,"vwap":1022},"2026-02-27",12.175,117500,{"date":1213,"open":871,"high":1214,"low":993,"close":992,"change":608,"percent_change":67,"volume":1215,"transactions":9,"vwap":992},"2026-02-26",12.407,77500,{"date":1217,"open":1006,"high":991,"low":1218,"close":1033,"change":608,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1033},"2026-02-25",12.03,0.91,91900,{"date":1222,"open":1223,"high":1224,"low":952,"close":980,"change":228,"percent_change":875,"volume":1225,"transactions":9,"vwap":980},"2026-02-24",12.09,12.205,93600,{"date":1227,"open":1228,"high":999,"low":982,"close":1229,"change":719,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-23",12.14,12.06,-1.31,76000,{"date":1233,"open":880,"high":968,"low":1162,"close":864,"change":107,"percent_change":53,"volume":1234,"transactions":9,"vwap":864},"2026-02-20",97000,{"date":1236,"open":887,"high":1237,"low":1229,"close":880,"change":639,"percent_change":385,"volume":680,"transactions":9,"vwap":880},"2026-02-19",12.355,{"date":1239,"open":992,"high":1240,"low":862,"close":968,"change":247,"percent_change":1241,"volume":1242,"transactions":9,"vwap":968},"2026-02-18",12.425,-0.89,137300,{"date":1244,"open":1032,"high":1245,"low":992,"close":1022,"change":276,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1022},"2026-02-17",12.499,-1.2,83200,{"date":1249,"open":1027,"high":1250,"low":896,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-13",12.64,12.5,0.19,1.54,111700,{"date":1256,"open":1017,"high":863,"low":991,"close":1011,"change":732,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1011},"2026-02-12",-1.44,258100,{"date":1260,"open":849,"high":1261,"low":1011,"close":1262,"change":436,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-11",12.65,12.49,-1.03,94700,{"date":1266,"open":1181,"high":1267,"low":894,"close":1181,"change":107,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1181},"2026-02-10",12.8,0.48,102100,{"date":1271,"open":1272,"high":1261,"low":1027,"close":1055,"change":623,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1055},"2026-02-09",12.6,0.16,91100,{"date":1276,"open":1071,"high":1250,"low":1032,"close":1071,"change":258,"percent_change":778,"volume":1277,"transactions":9,"vwap":1071},"2026-02-06",120900,{"date":1279,"open":187,"high":187,"low":1060,"close":1064,"change":761,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1064},"2026-02-05",-2.8,136800,{"date":1283,"open":1267,"high":731,"low":1267,"close":1284,"change":317,"percent_change":298,"volume":1285,"transactions":9,"vwap":1284},"2026-02-04",12.87,203000,{"date":1287,"open":857,"high":753,"low":1186,"close":1186,"change":1163,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1186},"2026-02-03",-0.39,190700,{"date":1291,"open":862,"high":1284,"low":862,"close":1080,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1080},"2026-02-02",0.57,4.67,229100,{"date":1296,"open":1223,"high":1016,"low":1297,"close":1033,"change":400,"percent_change":159,"volume":1298,"transactions":9,"vwap":1033},"2026-01-30",12.045,167500,{"date":1300,"open":1086,"high":1301,"low":1302,"close":969,"change":317,"percent_change":1303,"volume":1304,"transactions":9,"vwap":969},"2026-01-29",12.145,11.865,1.17,144300,{"date":1306,"open":871,"high":1307,"low":1097,"close":981,"change":337,"percent_change":1308,"volume":1207,"transactions":9,"vwap":981},"2026-01-28",12.245,-1.56,{"date":1310,"open":993,"high":968,"low":1162,"close":998,"change":228,"percent_change":875,"volume":1311,"transactions":9,"vwap":998},"2026-01-27",164400,{"date":1313,"open":968,"high":975,"low":1314,"close":1038,"change":1000,"percent_change":1001,"volume":1315,"transactions":9,"vwap":1038},"2026-01-26",12.107,219900,{"date":1317,"open":896,"high":1318,"low":1228,"close":1018,"change":266,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1018},"2026-01-23",12.345,-0.49,156400,{"date":1322,"open":896,"high":1022,"low":887,"close":874,"change":400,"percent_change":159,"volume":1323,"transactions":9,"vwap":874},"2026-01-22",138300,{"date":1325,"open":1033,"high":1042,"low":998,"close":968,"change":258,"percent_change":122,"volume":1326,"transactions":9,"vwap":968},"2026-01-21",165500,{"date":1328,"open":871,"high":1027,"low":999,"close":1033,"change":266,"percent_change":1319,"volume":1329,"transactions":9,"vwap":1033},"2026-01-20",106600,{"date":1331,"open":1010,"high":1076,"low":1332,"close":1018,"change":536,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1018},"2026-01-16",12.215,-1.6,119600,{"date":1336,"open":1262,"high":1337,"low":1042,"close":1060,"change":370,"percent_change":370,"volume":1338,"transactions":9,"vwap":1060},"2026-01-15",12.571,113100,{"date":1340,"open":1048,"high":865,"low":1341,"close":1060,"change":107,"percent_change":1268,"volume":1342,"transactions":9,"vwap":1060},"2026-01-14",12.391,65600,{"date":1344,"open":1261,"high":1261,"low":1345,"close":1042,"change":1346,"percent_change":208,"volume":1347,"transactions":9,"vwap":1042},"2026-01-13",12.375,-0.22,79200,{"date":1349,"open":1023,"high":1185,"low":1023,"close":863,"change":1273,"percent_change":1350,"volume":1351,"transactions":9,"vwap":863},"2026-01-12",1.28,114500,{"date":1353,"open":1048,"high":1251,"low":1018,"close":1060,"change":511,"percent_change":807,"volume":1354,"transactions":9,"vwap":1060},"2026-01-09",100200,{"date":1356,"open":1042,"high":1357,"low":856,"close":1023,"change":112,"percent_change":639,"volume":1358,"transactions":9,"vwap":1023},"2026-01-08",12.551,126100,{"date":1360,"open":847,"high":828,"low":1022,"close":1060,"change":207,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1060},"2026-01-07",-1.81,186000,{"date":1364,"open":1251,"high":835,"low":1010,"close":847,"change":791,"percent_change":1365,"volume":1366,"transactions":9,"vwap":847},"2026-01-06",1.36,166100,{"date":1368,"open":865,"high":1369,"low":894,"close":865,"change":1163,"percent_change":1370,"volume":1371,"transactions":9,"vwap":865},"2026-01-05",12.92,-0.4,304800,{"date":1373,"open":1022,"high":1374,"low":1022,"close":1017,"change":500,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1017},"2026-01-02",12.775,1.7,218200,{"date":1378,"open":1379,"high":1042,"low":1380,"close":1027,"change":1273,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1027},"2025-12-31",12.28,12.201,1.31,210900,{"date":1384,"open":854,"high":854,"low":1033,"close":1033,"change":1100,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1033},"2025-12-30",-2.01,164300,{"date":1388,"open":854,"high":1181,"low":1389,"close":1023,"change":346,"percent_change":719,"volume":1390,"transactions":9,"vwap":1023},"2025-12-29",12.421,170500,{"date":1392,"open":863,"high":1250,"low":896,"close":1032,"change":536,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1032},"2025-12-26",-1.58,110300,{"date":1396,"open":1023,"high":1397,"low":1010,"close":1075,"change":791,"percent_change":1365,"volume":1398,"transactions":9,"vwap":1075},"2025-12-24",12.76,110600,{"date":1400,"open":1262,"high":1401,"low":1022,"close":1064,"change":623,"percent_change":1273,"volume":1402,"transactions":9,"vwap":1064},"2025-12-23",12.569,184200,{"date":1404,"open":1042,"high":1405,"low":1016,"close":1262,"change":354,"percent_change":481,"volume":1406,"transactions":9,"vwap":1262},"2025-12-22",12.565,180800,{"date":1408,"open":766,"high":766,"low":1262,"close":865,"change":921,"percent_change":1409,"volume":1410,"transactions":9,"vwap":865},"2025-12-19",-6.56,224100,{"date":1412,"open":327,"high":273,"low":246,"close":315,"change":287,"percent_change":1241,"volume":1413,"transactions":9,"vwap":315},"2025-12-18",145100,{"date":1415,"open":294,"high":361,"low":257,"close":236,"change":346,"percent_change":276,"volume":1416,"transactions":9,"vwap":236},"2025-12-17",123500,{"date":1418,"open":453,"high":801,"low":294,"close":294,"change":337,"percent_change":537,"volume":1419,"transactions":9,"vwap":294},"2025-12-16",197900,{"date":1421,"open":294,"high":296,"low":315,"close":265,"change":866,"percent_change":501,"volume":1422,"transactions":9,"vwap":265},"2025-12-15",206200,{"date":1424,"open":313,"high":361,"low":336,"close":1425,"change":616,"percent_change":1346,"volume":1426,"transactions":9,"vwap":1425},"2025-12-12",13.54,182100,{"date":1428,"open":315,"high":352,"low":783,"close":327,"change":791,"percent_change":1107,"volume":1429,"transactions":9,"vwap":327},"2025-12-11",179500,{"date":1431,"open":274,"high":227,"low":206,"close":256,"change":400,"percent_change":1432,"volume":1433,"transactions":9,"vwap":256},"2025-12-10",0.68,250600,{"date":1435,"open":730,"high":238,"low":1436,"close":783,"change":370,"percent_change":370,"volume":1437,"transactions":9,"vwap":783},"2025-12-09",13.065,187400,{"date":1439,"open":246,"high":1440,"low":737,"close":783,"change":1000,"percent_change":1441,"volume":1442,"transactions":9,"vwap":783},"2025-12-08",13.591,-1.04,198500,{"date":1444,"open":759,"high":313,"low":1445,"close":772,"change":112,"percent_change":199,"volume":1446,"transactions":9,"vwap":772},"2025-12-05",13.331,153600,{"date":1448,"open":730,"high":227,"low":196,"close":18,"change":791,"percent_change":1350,"volume":1449,"transactions":9,"vwap":18},"2025-12-04",241600,{"date":1451,"open":1397,"high":737,"low":847,"close":737,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":737},"2025-12-03",0.61,4.81,211200,{"date":1456,"open":1457,"high":1191,"low":1458,"close":1075,"change":346,"percent_change":719,"volume":1459,"transactions":9,"vwap":1075},"2025-12-02",12.67,12.604,163100,{"date":1461,"open":874,"high":828,"low":874,"close":847,"change":651,"percent_change":1462,"volume":1463,"transactions":9,"vwap":847},"2025-12-01",2.17,272900,{"date":1465,"open":1010,"high":1262,"low":998,"close":997,"change":623,"percent_change":1273,"volume":1466,"transactions":9,"vwap":997},"2025-11-28",128500,{"date":1468,"open":992,"high":1023,"low":887,"close":1042,"change":258,"percent_change":778,"volume":1469,"transactions":9,"vwap":1042},"2025-11-26",123700,{"date":1471,"open":896,"high":1251,"low":1018,"close":885,"change":1028,"percent_change":529,"volume":1472,"transactions":9,"vwap":885},"2025-11-25",197100,{"date":1474,"open":1032,"high":1251,"low":991,"close":975,"change":646,"percent_change":1475,"volume":1476,"transactions":9,"vwap":975},"2025-11-24",-2.15,189200,{"date":1478,"open":881,"high":1250,"low":1033,"close":865,"change":142,"percent_change":1479,"volume":1480,"transactions":9,"vwap":865},"2025-11-21",2.62,201600,{"date":1482,"open":856,"high":856,"low":1038,"close":1033,"change":639,"percent_change":385,"volume":1483,"transactions":9,"vwap":1033},"2025-11-20",256500,{"date":1485,"open":848,"high":1486,"low":862,"close":881,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":881},"2025-11-19",12.679,-0.33,-2.61,162300,{"date":1491,"open":847,"high":1267,"low":1023,"close":1181,"change":384,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1181},"2025-11-18",-0.71,196400,{"date":1495,"open":1496,"high":246,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-11-17",11.88,12.71,1.2,10.43,411700,{"date":1502,"open":1223,"high":980,"low":1503,"close":1504,"change":889,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-14",11.3,11.51,-6.57,346300,{"date":1508,"open":874,"high":1064,"low":969,"close":992,"change":888,"percent_change":889,"volume":1509,"transactions":9,"vwap":992},"2025-11-13",242200,{"date":1511,"open":1262,"high":1512,"low":871,"close":1076,"change":436,"percent_change":1441,"volume":1513,"transactions":9,"vwap":1076},"2025-11-12",12.595,181200,{"date":1515,"open":1064,"high":1516,"low":1042,"close":1180,"change":608,"percent_change":1517,"volume":851,"transactions":9,"vwap":1180},"2025-11-11",12.645,0.88,{"date":1519,"open":1251,"high":1520,"low":1027,"close":1048,"change":511,"percent_change":807,"volume":1521,"transactions":9,"vwap":1048},"2025-11-10",12.61,132100,{"date":1523,"open":848,"high":1524,"low":1022,"close":997,"change":287,"percent_change":1525,"volume":1526,"transactions":9,"vwap":997},"2025-11-07",12.625,-0.96,182300,{"date":1528,"open":1251,"high":1272,"low":856,"close":1180,"change":623,"percent_change":1273,"volume":1529,"transactions":9,"vwap":1180},"2025-11-06",153300,{"date":1531,"open":1520,"high":1250,"low":1076,"close":865,"change":354,"percent_change":481,"volume":1532,"transactions":9,"vwap":865},"2025-11-05",181000,{"date":1534,"open":857,"high":857,"low":1032,"close":848,"change":218,"percent_change":647,"volume":1535,"transactions":9,"vwap":848},"2025-11-04",140100,{"date":1537,"open":1538,"high":835,"low":1539,"close":835,"change":400,"percent_change":1540,"volume":1541,"transactions":9,"vwap":835},"2025-11-03",12.79,12.475,0.71,195400,{"date":1543,"open":857,"high":1544,"low":1545,"close":1546,"change":1163,"percent_change":1288,"volume":1547,"transactions":9,"vwap":1546},"2025-10-31",12.85,12.665,12.72,142900,{"date":1549,"open":1369,"high":195,"low":857,"close":1205,"change":492,"percent_change":1230,"volume":1550,"transactions":9,"vwap":1205},"2025-10-30",169200,{"date":1552,"open":315,"high":772,"low":723,"close":723,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":723},"2025-10-29",-0.53,-3.93,194100,{"date":1557,"open":214,"high":236,"low":743,"close":227,"change":377,"percent_change":1558,"volume":1559,"transactions":9,"vwap":227},"2025-10-28",0.75,118500,{"date":1561,"open":435,"high":391,"low":235,"close":784,"change":955,"percent_change":1562,"volume":1563,"transactions":9,"vwap":784},"2025-10-27",-4.36,192600,{"date":1565,"open":469,"high":1566,"low":265,"close":638,"change":122,"percent_change":1567,"volume":1568,"transactions":9,"vwap":638},"2025-10-24",13.99,1.82,146400,{"date":1570,"open":353,"high":361,"low":286,"close":451,"change":112,"percent_change":199,"volume":1571,"transactions":9,"vwap":451},"2025-10-23",88600,{"date":1573,"open":295,"high":314,"low":286,"close":265,"change":247,"percent_change":1574,"volume":1575,"transactions":9,"vwap":265},"2025-10-22",-0.79,156000,{"date":1577,"open":369,"high":424,"low":361,"close":295,"change":1000,"percent_change":1578,"volume":1579,"transactions":9,"vwap":295},"2025-10-21",-1,73500,{"date":1581,"open":426,"high":1582,"low":1583,"close":1566,"change":20,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1566},"2025-10-20",14.055,13.834,1.67,87700,{"date":1587,"open":353,"high":1588,"low":1589,"close":334,"change":888,"percent_change":1590,"volume":1591,"transactions":9,"vwap":334},"2025-10-17",13.91,13.69,-0.72,114400,{"date":1593,"open":676,"high":569,"low":334,"close":472,"change":1346,"percent_change":1308,"volume":1594,"transactions":9,"vwap":472},"2025-10-16",129500,{"date":1596,"open":1597,"high":1598,"low":1597,"close":678,"change":866,"percent_change":1599,"volume":1600,"transactions":9,"vwap":678},"2025-10-15",13.92,14.114,1.44,112900,{"date":1602,"open":1603,"high":1604,"low":353,"close":1605,"change":199,"percent_change":836,"volume":1606,"transactions":9,"vwap":1605},"2025-10-14",13.89,14.028,13.88,158800,{"date":1608,"open":424,"high":490,"low":362,"close":368,"change":555,"percent_change":1609,"volume":1610,"transactions":9,"vwap":368},"2025-10-13",0.94,177400,{"date":1612,"open":418,"high":601,"low":353,"close":361,"change":228,"percent_change":1613,"volume":1614,"transactions":9,"vwap":361},"2025-10-10",0.29,379700,{"date":1616,"open":1617,"high":1588,"low":1618,"close":469,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":469},"2025-10-09",13.07,13.05,0.64,4.87,621200,{"date":1623,"open":1617,"high":730,"low":195,"close":754,"change":555,"percent_change":46,"volume":1624,"transactions":9,"vwap":754},"2025-10-08",146200,{"date":1626,"open":743,"high":246,"low":195,"close":1627,"change":785,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-07",13.01,-2.33,158600,{"date":1631,"open":737,"high":1632,"low":1617,"close":766,"change":623,"percent_change":297,"volume":1633,"transactions":9,"vwap":766},"2025-10-06",13.385,156500,{"date":1635,"open":1636,"high":783,"low":1636,"close":743,"change":20,"percent_change":858,"volume":1637,"transactions":9,"vwap":743},"2025-10-03",13.03,96500,{"date":1639,"open":754,"high":1640,"low":195,"close":1617,"change":436,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1617},"2025-10-02",13.25,-0.98,121600,{"date":1644,"open":748,"high":1640,"low":198,"close":206,"change":1028,"percent_change":1645,"volume":1646,"transactions":9,"vwap":206},"2025-10-01",0.92,155700,{"date":1648,"open":195,"high":1649,"low":19,"close":1650,"change":112,"percent_change":639,"volume":1651,"transactions":9,"vwap":1650},"2025-09-30",13.11,13.08,117400,{"date":1653,"open":237,"high":206,"low":1636,"close":831,"change":112,"percent_change":639,"volume":1654,"transactions":9,"vwap":831},"2025-09-29",101400,{"date":1656,"open":748,"high":754,"low":1657,"close":196,"change":807,"percent_change":1452,"volume":1658,"transactions":9,"vwap":196},"2025-09-26",13.012,115400,{"date":1660,"open":1636,"high":1649,"low":1661,"close":748,"change":1163,"percent_change":1050,"volume":1662,"transactions":9,"vwap":748},"2025-09-25",12.95,117800,{"date":1664,"open":829,"high":274,"low":19,"close":1617,"change":1163,"percent_change":1050,"volume":1665,"transactions":9,"vwap":1617},"2025-09-24",142000,{"date":1667,"open":1640,"high":1668,"low":1649,"close":237,"change":888,"percent_change":1669,"volume":1670,"transactions":9,"vwap":237},"2025-09-23",13.435,-0.76,121300,{"date":1672,"open":1673,"high":737,"low":731,"close":738,"change":107,"percent_change":1674,"volume":1675,"transactions":9,"vwap":738},"2025-09-22",13.18,0.46,167400,{"date":1677,"open":294,"high":273,"low":829,"close":216,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":216},"2025-09-19",-0.34,-2.52,242500,{"date":1682,"open":246,"high":236,"low":1683,"close":215,"change":317,"percent_change":1684,"volume":1685,"transactions":9,"vwap":215},"2025-09-18",13.282,1.05,113300,{"date":1687,"open":315,"high":1688,"low":766,"close":759,"change":258,"percent_change":20,"volume":1689,"transactions":9,"vwap":759},"2025-09-17",13.625,180900,{"date":1691,"open":227,"high":215,"low":206,"close":712,"change":719,"percent_change":1692,"volume":1693,"transactions":9,"vwap":712},"2025-09-16",-1.19,244300,{"date":1695,"open":275,"high":1696,"low":784,"close":257,"change":346,"percent_change":276,"volume":1697,"transactions":9,"vwap":257},"2025-09-15",13.579,118400,{"date":1699,"open":273,"high":383,"low":227,"close":336,"change":1346,"percent_change":1333,"volume":1700,"transactions":9,"vwap":336},"2025-09-12",142800,{"date":1702,"open":783,"high":451,"low":783,"close":451,"change":630,"percent_change":1703,"volume":1704,"transactions":9,"vwap":451},"2025-09-11",2.69,176300,{"date":1706,"open":246,"high":18,"low":1707,"close":784,"change":616,"percent_change":1346,"volume":1708,"transactions":9,"vwap":784},"2025-09-10",13.247,140900,{"date":1710,"open":724,"high":724,"low":783,"close":256,"change":888,"percent_change":1711,"volume":1559,"transactions":9,"vwap":256},"2025-09-09",-0.74,{"date":1713,"open":227,"high":254,"low":256,"close":215,"change":370,"percent_change":370,"volume":1714,"transactions":9,"vwap":215},"2025-09-08",163400,{"date":1716,"open":743,"high":336,"low":1717,"close":215,"change":1252,"percent_change":1718,"volume":1719,"transactions":9,"vwap":215},"2025-09-05",13.221,1.43,149100,{"date":1721,"open":1722,"high":1722,"low":730,"close":783,"change":337,"percent_change":1723,"volume":1724,"transactions":9,"vwap":783},"2025-09-04",13.63,-1.41,135000,{"date":1726,"open":275,"high":724,"low":1727,"close":215,"change":384,"percent_change":1728,"volume":1729,"transactions":9,"vwap":215},"2025-09-03",13.371,-0.66,173100,{"date":1731,"open":743,"high":352,"low":738,"close":724,"change":122,"percent_change":1732,"volume":1733,"transactions":9,"vwap":724},"2025-09-02",1.87,256800,{"date":1735,"open":326,"high":326,"low":1736,"close":718,"change":888,"percent_change":1711,"volume":1737,"transactions":9,"vwap":718},"2025-08-29",13.285,165800,{"date":1739,"open":327,"high":327,"low":206,"close":1740,"change":287,"percent_change":921,"volume":1741,"transactions":9,"vwap":1740},"2025-08-28",13.44,240700,{"date":1743,"open":1425,"high":286,"low":743,"close":817,"change":616,"percent_change":1346,"volume":1744,"transactions":9,"vwap":817},"2025-08-27",380900,{"date":1746,"open":216,"high":334,"low":216,"close":724,"change":53,"percent_change":1747,"volume":1748,"transactions":9,"vwap":724},"2025-08-26",3.74,838900,{"date":1750,"open":185,"high":1751,"low":1661,"close":196,"change":608,"percent_change":1752,"volume":1753,"transactions":9,"vwap":196},"2025-08-25",13.17,0.85,215500,{"date":1755,"open":1185,"high":748,"low":1181,"close":185,"change":428,"percent_change":1756,"volume":1757,"transactions":9,"vwap":185},"2025-08-22",3.42,199400,{"date":1759,"open":1520,"high":1185,"low":1760,"close":1055,"change":370,"percent_change":370,"volume":1761,"transactions":9,"vwap":1055},"2025-08-21",12.505,275300,{"date":1763,"open":1181,"high":1075,"low":1076,"close":1055,"change":287,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1055},"2025-08-20",-0.95,241400,{"date":1767,"open":1180,"high":847,"low":1768,"close":1075,"change":297,"percent_change":1498,"volume":1769,"transactions":9,"vwap":1075},"2025-08-19",12.434,209800,{"date":1771,"open":1251,"high":847,"low":1048,"close":865,"change":112,"percent_change":639,"volume":937,"transactions":9,"vwap":865},"2025-08-18",{"date":1773,"open":1060,"high":1068,"low":1774,"close":1071,"change":608,"percent_change":1517,"volume":1775,"transactions":9,"vwap":1071},"2025-08-15",12.361,298200,{"date":1777,"open":1618,"high":1618,"low":1018,"close":997,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":997},"2025-08-14",-1.29,-9.4,369100,{"date":1782,"open":352,"high":409,"low":1783,"close":283,"change":1028,"percent_change":1517,"volume":1784,"transactions":9,"vwap":283},"2025-08-13",13.288,129000,{"date":1786,"open":326,"high":254,"low":772,"close":254,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":254},"2025-08-12",0.26,1.95,126400,{"date":1791,"open":754,"high":1792,"low":1617,"close":718,"change":866,"percent_change":1793,"volume":1794,"transactions":9,"vwap":718},"2025-08-11",13.365,1.52,166400,{"date":1796,"open":829,"high":1797,"low":1798,"close":754,"change":888,"percent_change":1669,"volume":1799,"transactions":9,"vwap":754},"2025-08-08",13.333,13.044,149300,{"date":1801,"open":256,"high":18,"low":1802,"close":274,"change":337,"percent_change":1723,"volume":1803,"transactions":9,"vwap":274},"2025-08-07",13.187,89800,{"date":1805,"open":1673,"high":236,"low":1673,"close":238,"change":778,"percent_change":1567,"volume":1806,"transactions":9,"vwap":238},"2025-08-06",116800,{"date":1808,"open":1809,"high":1810,"low":748,"close":465,"change":188,"percent_change":147,"volume":1811,"transactions":9,"vwap":465},"2025-08-05",13.13,13.212,174000,{"date":1813,"open":1751,"high":1814,"low":196,"close":754,"change":370,"percent_change":370,"volume":1815,"transactions":9,"vwap":754},"2025-08-04",13.26,166800,{"date":1817,"open":718,"high":326,"low":1809,"close":754,"change":785,"percent_change":1818,"volume":1819,"transactions":9,"vwap":754},"2025-08-01",-2.3,182700,{"date":1821,"open":1822,"high":294,"low":235,"close":772,"change":616,"percent_change":1346,"volume":1823,"transactions":9,"vwap":772},"2025-07-31",13.42,157400,{"date":1825,"open":236,"high":469,"low":1740,"close":326,"change":639,"percent_change":1826,"volume":1670,"transactions":9,"vwap":326},"2025-07-30",-0.59,{"date":1828,"open":717,"high":304,"low":326,"close":817,"change":346,"percent_change":276,"volume":1829,"transactions":9,"vwap":817},"2025-07-29",156100,{"date":1831,"open":469,"high":1832,"low":327,"close":313,"change":337,"percent_change":537,"volume":1833,"transactions":9,"vwap":313},"2025-07-28",13.785,101100,{"date":1835,"open":451,"high":383,"low":18,"close":383,"change":1028,"percent_change":1517,"volume":1137,"transactions":9,"vwap":383},"2025-07-25",{"date":1837,"open":353,"high":1597,"low":255,"close":352,"change":818,"percent_change":647,"volume":1838,"transactions":9,"vwap":352},"2025-07-24",115900,{"date":1840,"open":344,"high":1597,"low":344,"close":1588,"change":259,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1588},"2025-07-23",1.61,108900,{"date":1844,"open":1425,"high":296,"low":1425,"close":1589,"change":791,"percent_change":792,"volume":1845,"transactions":9,"vwap":1589},"2025-07-22",154000,{"date":1847,"open":1722,"high":296,"low":215,"close":275,"change":616,"percent_change":1346,"volume":1848,"transactions":9,"vwap":275},"2025-07-21",147700,{"date":1850,"open":295,"high":295,"low":275,"close":294,"change":536,"percent_change":1851,"volume":1852,"transactions":9,"vwap":294},"2025-07-18",-1.45,170200,{"date":1854,"open":451,"high":1588,"low":1855,"close":409,"change":354,"percent_change":355,"volume":1856,"transactions":9,"vwap":409},"2025-07-17",13.665,160300,{"date":1858,"open":451,"high":638,"low":451,"close":296,"change":317,"percent_change":318,"volume":1859,"transactions":9,"vwap":296},"2025-07-16",118300,{"date":1861,"open":369,"high":1862,"low":1688,"close":352,"change":1370,"percent_change":1863,"volume":1864,"transactions":9,"vwap":352},"2025-07-15",14.082,-2.85,205700,{"date":1866,"open":295,"high":427,"low":295,"close":424,"change":1028,"percent_change":1867,"volume":1868,"transactions":9,"vwap":424},"2025-07-14",0.86,189400,{"date":1870,"open":1871,"high":1872,"low":426,"close":1873,"change":646,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-07-11",14.12,14.241,13.93,-1.9,126000,{"date":1877,"open":629,"high":491,"low":424,"close":324,"change":1028,"percent_change":1752,"volume":1878,"transactions":9,"vwap":324},"2025-07-10",150900,{"date":1880,"open":424,"high":443,"low":1566,"close":678,"change":258,"percent_change":500,"volume":1881,"transactions":9,"vwap":678},"2025-07-09",165700,{"date":1883,"open":415,"high":443,"low":638,"close":424,"change":266,"percent_change":393,"volume":1884,"transactions":9,"vwap":424},"2025-07-08",225600,{"date":1886,"open":325,"high":1887,"low":615,"close":629,"change":1678,"percent_change":1888,"volume":1889,"transactions":9,"vwap":629},"2025-07-07",14.475,-2.35,153000,{"date":1891,"open":427,"high":1892,"low":1566,"close":489,"change":875,"percent_change":1893,"volume":1894,"transactions":9,"vwap":489},"2025-07-03",14.49,2.34,149800,{"date":1896,"open":443,"high":1897,"low":369,"close":1871,"change":354,"percent_change":663,"volume":1898,"transactions":9,"vwap":1871},"2025-07-02",14.245,150400,{"date":1900,"open":480,"high":1901,"low":480,"close":443,"change":1028,"percent_change":1752,"volume":1902,"transactions":9,"vwap":443},"2025-07-01",14.27,177200,{"date":1904,"open":678,"high":584,"low":426,"close":399,"change":354,"percent_change":663,"volume":1905,"transactions":9,"vwap":399},"2025-06-30",135800,{"date":1907,"open":1588,"high":443,"low":1588,"close":678,"change":791,"percent_change":707,"volume":1908,"transactions":9,"vwap":678},"2025-06-27",441100,{"date":1910,"open":668,"high":427,"low":1911,"close":1588,"change":266,"percent_change":393,"volume":1912,"transactions":9,"vwap":1588},"2025-06-26",13.795,175400,{"date":1914,"open":324,"high":507,"low":368,"close":391,"change":663,"percent_change":1915,"volume":1916,"transactions":9,"vwap":391},"2025-06-25",-1.96,108200,{"date":1918,"open":444,"high":1901,"low":668,"close":425,"change":778,"percent_change":1919,"volume":1920,"transactions":9,"vwap":425},"2025-06-24",1.71,205600,{"date":1922,"open":391,"high":369,"low":1923,"close":407,"change":608,"percent_change":842,"volume":701,"transactions":9,"vwap":407},"2025-06-23",13.775,{"date":1925,"open":399,"high":1926,"low":801,"close":426,"change":370,"percent_change":370,"volume":1927,"transactions":9,"vwap":426},"2025-06-20",14.105,233300,{"date":1929,"open":453,"high":418,"low":453,"close":426,"change":623,"percent_change":317,"volume":1729,"transactions":9,"vwap":426},"2025-06-18",{"date":1931,"open":418,"high":1932,"low":383,"close":1605,"change":1000,"percent_change":1578,"volume":1933,"transactions":9,"vwap":1605},"2025-06-17",14.015,217200,{"date":1935,"open":427,"high":584,"low":1936,"close":369,"change":112,"percent_change":199,"volume":1833,"transactions":9,"vwap":369},"2025-06-16",13.915,{"date":1938,"open":426,"high":678,"low":316,"close":668,"change":107,"percent_change":428,"volume":1939,"transactions":9,"vwap":668},"2025-06-13",141400,{"date":1941,"open":424,"high":1871,"low":1597,"close":391,"change":247,"percent_change":1942,"volume":1943,"transactions":9,"vwap":391},"2025-06-12",-0.78,115000,{"date":1945,"open":507,"high":1946,"low":399,"close":678,"change":287,"percent_change":1947,"volume":1948,"transactions":9,"vwap":678},"2025-06-11",14.295,-0.85,84500,{"date":1950,"open":1871,"high":1951,"low":407,"close":324,"change":1273,"percent_change":1952,"volume":1953,"transactions":9,"vwap":324},"2025-06-10",14.311,1.14,81200,{"date":1955,"open":584,"high":676,"low":407,"close":399,"change":199,"percent_change":836,"volume":1956,"transactions":9,"vwap":399},"2025-06-09",145300,{"date":1958,"open":444,"high":519,"low":1959,"close":629,"change":555,"percent_change":570,"volume":1960,"transactions":9,"vwap":629},"2025-06-06",14.085,96400,{"date":1962,"open":584,"high":1963,"low":1603,"close":638,"change":719,"percent_change":1169,"volume":1964,"transactions":9,"vwap":638},"2025-06-05",14.275,155900,{"date":1966,"open":676,"high":1901,"low":520,"close":520,"change":1163,"percent_change":802,"volume":1967,"transactions":9,"vwap":520},"2025-06-04",84300,{"date":1969,"open":416,"high":1970,"low":584,"close":416,"change":354,"percent_change":663,"volume":1971,"transactions":9,"vwap":416},"2025-06-03",14.33,101500,{"date":1973,"open":1974,"high":1975,"low":443,"close":569,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":569},"2025-06-02",14.68,14.758,-0.47,-3.2,248300,{"date":1980,"open":1981,"high":1982,"low":535,"close":543,"change":218,"percent_change":1983,"volume":1984,"transactions":9,"vwap":543},"2025-05-30",14.87,14.97,-1.61,122800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":346,"percent_change":436,"volume":1991,"transactions":9,"vwap":1990},"2025-05-29",14.99,15.1,14.891,14.94,83400,{"date":1993,"open":696,"high":1994,"low":1995,"close":1996,"change":616,"percent_change":536,"volume":1997,"transactions":9,"vwap":1996},"2025-05-28",15.025,14.765,14.96,114100,{"date":1999,"open":544,"high":2000,"low":544,"close":1987,"change":842,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1987},"2025-05-27",15.04,5.56,180200,{"date":2004,"open":443,"high":553,"low":629,"close":324,"change":112,"percent_change":199,"volume":2005,"transactions":9,"vwap":324},"2025-05-23",120400,{"date":2007,"open":416,"high":518,"low":444,"close":490,"change":623,"percent_change":317,"volume":2008,"transactions":9,"vwap":490},"2025-05-22",86200,{"date":2010,"open":615,"high":614,"low":678,"close":416,"change":266,"percent_change":2011,"volume":2012,"transactions":9,"vwap":416},"2025-05-21",-0.42,108800,{"date":2014,"open":544,"high":2015,"low":614,"close":425,"change":888,"percent_change":1187,"volume":1061,"transactions":9,"vwap":425},"2025-05-20",14.405,{"date":2017,"open":324,"high":553,"low":615,"close":601,"change":258,"percent_change":500,"volume":2018,"transactions":9,"vwap":601},"2025-05-19",115200,{"date":2020,"open":527,"high":543,"low":510,"close":600,"change":247,"percent_change":1669,"volume":1323,"transactions":9,"vwap":600},"2025-05-16",{"date":2022,"open":519,"high":2000,"low":415,"close":499,"change":2023,"percent_change":2024,"volume":1526,"transactions":9,"vwap":499},"2025-05-15",-0.9,-5.87,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":888,"percent_change":385,"volume":2031,"transactions":9,"vwap":2030},"2025-05-14",15.37,15.49,15.228,15.33,118100,{"date":2033,"open":2034,"high":2035,"low":2030,"close":2036,"change":400,"percent_change":808,"volume":2037,"transactions":9,"vwap":2036},"2025-05-13",15.4,15.52,15.43,87500,{"date":2039,"open":2040,"high":176,"low":2041,"close":2041,"change":276,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-05-12",15.65,15.34,-0.97,134300,{"date":2045,"open":2041,"high":2046,"low":2047,"close":2028,"change":317,"percent_change":1219,"volume":2048,"transactions":9,"vwap":2028},"2025-05-09",15.54,15.2,81900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":888,"percent_change":385,"volume":2055,"transactions":9,"vwap":2054},"2025-05-08",15.5,15.6,15.335,15.35,105300,{"date":2057,"open":2058,"high":2059,"low":2041,"close":2060,"change":317,"percent_change":1219,"volume":2061,"transactions":9,"vwap":2060},"2025-05-07",15.42,15.57,15.45,76700,{"date":2063,"open":697,"high":2053,"low":2064,"close":72,"change":107,"percent_change":189,"volume":2065,"transactions":9,"vwap":72},"2025-05-06",15.157,55100,{"date":2067,"open":2068,"high":2036,"low":2069,"close":2069,"change":337,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-05-05",15.3,15.25,-1.23,74500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":258,"percent_change":1252,"volume":2078,"transactions":9,"vwap":2077},"2025-05-02",15.48,15.66,15.32,15.44,82600,{"date":2080,"open":2046,"high":2081,"low":2030,"close":2082,"change":287,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-05-01",15.59,15.41,-0.77,131600,{"date":2086,"open":2087,"high":2088,"low":2054,"close":2089,"change":247,"percent_change":1187,"volume":2090,"transactions":9,"vwap":2089},"2025-04-30",15.55,15.67,15.53,118600,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1273,"percent_change":318,"volume":2096,"transactions":9,"vwap":2095},"2025-04-29",15.39,15.72,15.64,84200,{"date":2098,"open":2034,"high":2087,"low":25,"close":2074,"change":608,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2074},"2025-04-28",0.72,117600,{"date":2102,"open":2030,"high":2051,"low":2103,"close":2027,"change":384,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2027},"2025-04-25",15.075,-0.58,103100,{"date":2107,"open":1988,"high":2087,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-04-24",15.03,15.46,0.34,2.25,135700,{"date":2114,"open":2036,"high":2115,"low":2116,"close":2117,"change":436,"percent_change":1947,"volume":2118,"transactions":9,"vwap":2117},"2025-04-23",15.559,15.071,15.12,93200,{"date":180,"open":696,"high":2030,"low":1990,"close":2069,"change":122,"percent_change":1584,"volume":1658,"transactions":9,"vwap":2069}]