[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMAH":3,"homepage-market-summary":30,"stock-historical-OMAH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OMAH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VistaShares Target 15 Berkshire Select Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.2635,2.694,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.65,17.6,17.6897,17.59,17.58,0.07,0.4,743044.175309,19.356,17.39,780490.6615740398,13.2,401,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},19.72,768310,280433056.055084,-7.78,"2025-04-24",[184,187,197,207,215,224,234,244,255,263,273,284,292,302,310,321,328,337,344,352,358,365,373,380,390,397,404,411,418,427,433,442,452,459,468,476,483,490,495,502,510,517,523,532,543,553,562,570,580,587,597,605,613,620,629,636,646,654,665,670,677,685,689,695,699,703,706,710,716,720,724,730,736,743,748,754,758,762,767,771,776,779,783,786,790,793,796,800,803,806,812,815,819,823,829,834,840,843,846,849,853,857,864,868,871,875,880,883,887,890,895,898,903,908,911,916,920,923,926,929,933,937,941,946,952,956,960,963,967,973,977,983,991,994,998,1002,1005,1008,1013,1018,1024,1027,1030,1034,1039,1042,1045,1048,1051,1055,1058,1063,1067,1071,1075,1079,1082,1088,1091,1094,1099,1102,1106,1110,1113,1118,1121,1124,1128,1133,1137,1140,1143,1146,1149,1153,1158,1161,1165,1168,1173,1177,1180,1183,1186,1190,1193,1197,1200,1203,1206,1209,1212,1215,1219,1223,1228,1231,1234,1238,1241,1245,1248,1252,1255,1259,1262,1266,1271,1275,1279,1281,1284,1287,1290,1293,1296,1300,1305,1309,1312,1316,1321,1324,1330,1338,1341,1344,1348,1351,1354,1357,1360,1365,1368,1372,1375,1379,1385,1389,1394,1397,1401,1405,1408,1410,1414,1417,1422,1426,1430,1434,1438,1441,1445,1448,1451,1456,1464,1471,1476,1483,1489,1493,1498,1504,1508,1512,1515,1520,1524,1528,1531,1535,1538,1541,1546,1550,1553,1556,1559,1565,1571,1574,1578,1582,1585,1589,1592,1597,1600,1603,1608,1611,1614,1618,1621,1625,1629,1633,1636,1640,1645,1651,1655,1660,1663,1666,1669,1672,1676,1680,1684,1689,1693,1696,1700,1703,1706,1711,1714,1717,1721,1726,1729,1732,1738,1741,1744,1747,1751,1754,1757,1760,1764,1767,1770,1773,1776,1779,1783,1786,1788,1791,1794,1797,1801,1805,1809,1812,1815,1818,1820,1825,1828,1831,1834,1837,1841,1845,1848,1850,1853,1857,1860],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2672,17.6478,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",17.53,17.6059,17.47,0.05,0.29,915853.618746,3204,17.559,{"date":198,"open":199,"high":200,"low":201,"close":189,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",17.54,17.57,17.44,0.01,0.06,1264806.717652,4077,17.5065,{"date":208,"open":189,"high":189,"low":26,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",17.52,0.03,0.17,1183478.322172,4356,17.4511,{"date":216,"open":20,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",17.6599,17.49,-0.06,-0.34,1952308.188035,5148,17.6014,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",17.67,17.48,17.55,-0.11,-0.62,2514349.627382,7808,17.5367,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",17.82,17.655,17.66,-0.33,-1.83,1185900.664222,5187,17.7042,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",18,18.005,17.88,17.99,0.02,0.11,1201856.366093,4207,17.9592,{"date":256,"open":246,"high":257,"low":258,"close":259,"change":250,"percent_change":251,"volume":260,"transactions":261,"vwap":262},"2026-09-24",18.02,17.92,17.97,1496457.934592,5868,17.9736,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",18.16,17.93,17.95,-0.12,-0.66,1933749.570298,7968,17.9962,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",18.28,18.3173,18.06,18.07,-0.16,-0.88,2345892.823881,7710,18.1424,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":250,"percent_change":251,"volume":289,"transactions":290,"vwap":291},"2026-09-21",18.3,18.18,18.23,1629340.118941,4317,18.2224,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",18.25,18.15,18.21,-0.04,-0.22,716360.721101,3983,18.1957,{"date":303,"open":304,"high":304,"low":305,"close":294,"change":306,"percent_change":229,"volume":307,"transactions":308,"vwap":309},"2026-09-17",18.32,18.215,-0.02,651902.798367,3042,18.251,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",18.45,18.4591,18.2,18.27,-0.18,-0.98,948601.83848,3066,18.3419,{"date":322,"open":323,"high":312,"low":324,"close":312,"change":202,"percent_change":192,"volume":325,"transactions":326,"vwap":327},"2026-09-15",18.42,18.345,564765.181344,2200,18.3851,{"date":329,"open":304,"high":330,"low":304,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",18.5,18.44,0.13,0.71,1016747.690781,3067,18.4479,{"date":338,"open":287,"high":304,"low":287,"close":339,"change":211,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",18.31,0.94,680317.462537,2515,18.2893,{"date":345,"open":346,"high":295,"low":347,"close":348,"change":250,"percent_change":251,"volume":349,"transactions":350,"vwap":351},"2026-09-10",18.12,18.065,18.14,929289.183537,2947,18.1026,{"date":353,"open":348,"high":295,"low":354,"close":346,"change":297,"percent_change":298,"volume":355,"transactions":356,"vwap":357},"2026-09-09",18.04,705986.780729,3250,18.0999,{"date":359,"open":360,"high":360,"low":348,"close":265,"change":361,"percent_change":172,"volume":362,"transactions":363,"vwap":364},"2026-09-08",18.26,-0.13,995135.402501,4559,18.1711,{"date":366,"open":367,"high":367,"low":360,"close":368,"change":268,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",18.36,18.29,-0.65,715635.062732,3225,18.2985,{"date":374,"open":375,"high":323,"low":375,"close":376,"change":251,"percent_change":377,"volume":378,"transactions":350,"vwap":379},"2026-09-03",18.33,18.41,0.6,746113.338561,18.3877,{"date":381,"open":382,"high":383,"low":384,"close":286,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",18.24,18.325,18.1744,0.15,0.83,629224.525919,2427,18.2864,{"date":391,"open":265,"high":392,"low":393,"close":295,"change":306,"percent_change":229,"volume":394,"transactions":395,"vwap":396},"2026-09-01",18.2798,18.13,712285.824633,3229,18.1879,{"date":398,"open":368,"high":339,"low":399,"close":400,"change":268,"percent_change":269,"volume":401,"transactions":402,"vwap":403},"2026-08-31",18.135,18.17,1183819.612437,5283,18.1876,{"date":405,"open":294,"high":304,"low":294,"close":368,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",0.08,0.44,744022.489066,2803,18.2842,{"date":412,"open":304,"high":304,"low":287,"close":296,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",-0.09,-0.49,1178909.892346,4914,18.2316,{"date":419,"open":420,"high":421,"low":422,"close":286,"change":423,"percent_change":279,"volume":424,"transactions":425,"vwap":426},"2026-08-26",18.34,18.35,18.2802,-0.03,806334.656788,3395,18.3151,{"date":428,"open":429,"high":429,"low":294,"close":375,"change":423,"percent_change":279,"volume":430,"transactions":431,"vwap":432},"2026-08-25",18.4,1404061.064138,5584,18.306,{"date":434,"open":429,"high":435,"low":436,"close":367,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",18.43,18.315,-0.14,-0.76,1284437.906444,4626,18.3721,{"date":443,"open":444,"high":445,"low":446,"close":330,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",18.51,18.535,18.4501,0.1,0.54,1422606.877039,4509,18.4967,{"date":453,"open":454,"high":454,"low":429,"close":429,"change":361,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",18.58,-0.7,1327230.22416,4771,18.4539,{"date":460,"open":461,"high":462,"low":444,"close":463,"change":210,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",18.55,18.675,18.53,0.16,1100010.023783,3541,18.5922,{"date":469,"open":444,"high":470,"low":471,"close":330,"change":406,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",18.56,18.455,0.43,994206.738546,3475,18.5236,{"date":477,"open":478,"high":478,"low":323,"close":323,"change":279,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",18.63,-0.86,1604030.4733,5926,18.4811,{"date":484,"open":485,"high":485,"low":486,"close":454,"change":250,"percent_change":251,"volume":487,"transactions":488,"vwap":489},"2026-08-14",18.6,18.555,1050229.718297,9784,18.5811,{"date":491,"open":461,"high":454,"low":492,"close":470,"change":406,"percent_change":472,"volume":493,"transactions":494,"vwap":445},"2026-08-13",18.4816,1397110.874211,5055,{"date":496,"open":461,"high":461,"low":497,"close":498,"change":306,"percent_change":229,"volume":499,"transactions":500,"vwap":501},"2026-08-12",18.4046,18.48,1493288.941184,13033,18.4508,{"date":503,"open":504,"high":505,"low":506,"close":330,"change":361,"percent_change":455,"volume":507,"transactions":508,"vwap":509},"2026-08-11",18.65,18.66,18.49,1834738.56252,14136,18.5658,{"date":511,"open":512,"high":512,"low":513,"close":478,"change":210,"percent_change":464,"volume":514,"transactions":515,"vwap":516},"2026-08-10",18.68,18.5764,2555464.919668,16442,18.6184,{"date":518,"open":505,"high":505,"low":519,"close":485,"change":423,"percent_change":279,"volume":520,"transactions":521,"vwap":522},"2026-08-07",18.54,1341292.415714,10502,18.5801,{"date":524,"open":525,"high":526,"low":527,"close":478,"change":413,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",18.81,18.82,18.5932,-0.48,1702291.33012,11038,18.6472,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",19.01,19.04,18.645,18.72,-0.31,-1.63,2684911.893572,17121,18.7166,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":22,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",19,19.06,18.835,19.03,0.37,1328395.35006,10405,18.9786,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":464,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",18.9,19.055,18.96,0.85,819231.249745,6431,18.9673,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":413,"percent_change":528,"volume":567,"transactions":568,"vwap":569},"2026-07-31",18.85,18.67,18.8,955074.014303,8738,18.7466,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":229,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",18.895,18.97,18.7348,18.89,-0.58,1070605.976606,5094,18.8164,{"date":581,"open":582,"high":583,"low":582,"close":545,"change":22,"percent_change":549,"volume":584,"transactions":585,"vwap":586},"2026-07-29",18.88,19.0793,928078.448587,5320,19.0109,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",18.76,18.95,18.93,0.21,1.12,1312460.813082,4717,18.9034,{"date":598,"open":599,"high":600,"low":478,"close":537,"change":219,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",18.7,18.7751,-0.32,1021181.288376,3915,18.7227,{"date":606,"open":565,"high":566,"low":607,"close":608,"change":385,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",18.585,18.78,0.81,906211.80812,4112,18.7341,{"date":614,"open":566,"high":525,"low":454,"close":478,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",-0.24,-1.27,1549290.695693,5732,18.628,{"date":621,"open":545,"high":534,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",18.84,18.87,-0.08,-0.42,1058860.226039,3937,18.8849,{"date":630,"open":631,"high":631,"low":632,"close":590,"change":219,"percent_change":601,"volume":633,"transactions":634,"vwap":635},"2026-07-21",19.02,18.91,829815.090913,3546,18.9487,{"date":637,"open":638,"high":639,"low":640,"close":534,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",19.09,19.1,19.0098,-0.05,-0.26,590487.629918,3592,19.0477,{"date":647,"open":648,"high":649,"low":545,"close":546,"change":413,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-17",19.16,19.2,-0.47,646329.022063,2902,19.0939,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-16",19.08,19.18,19.07,19.15,0.12,0.63,789336.603841,3799,19.1319,{"date":666,"open":590,"high":638,"low":591,"close":548,"change":251,"percent_change":38,"volume":667,"transactions":668,"vwap":669},"2026-07-15",571841.528736,3459,19.033,{"date":671,"open":590,"high":672,"low":572,"close":673,"change":219,"percent_change":601,"volume":674,"transactions":675,"vwap":676},"2026-07-14",18.995,18.92,813013.071259,3619,18.9364,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":447,"percent_change":102,"volume":682,"transactions":683,"vwap":684},"2026-07-13",18.94,19.05,18.98,891340.685865,3626,18.9949,{"date":686,"open":555,"high":632,"low":687,"close":582,"change":202,"percent_change":192,"volume":688,"transactions":9,"vwap":582},"2026-07-10",18.785,688300,{"date":690,"open":691,"high":623,"low":692,"close":623,"change":693,"percent_change":45,"volume":694,"transactions":9,"vwap":623},"2026-07-09",18.83,18.71,0.09,797500,{"date":696,"open":681,"high":681,"low":589,"close":608,"change":316,"percent_change":697,"volume":698,"transactions":9,"vwap":608},"2026-07-08",-0.95,1027600,{"date":700,"open":681,"high":701,"low":590,"close":557,"change":250,"percent_change":251,"volume":702,"transactions":9,"vwap":557},"2026-07-07",19.115,1083200,{"date":704,"open":582,"high":679,"low":564,"close":679,"change":22,"percent_change":549,"volume":705,"transactions":9,"vwap":679},"2026-07-06",668900,{"date":707,"open":599,"high":582,"low":599,"close":623,"change":107,"percent_change":708,"volume":709,"transactions":9,"vwap":623},"2026-07-02",1.29,965000,{"date":711,"open":444,"high":712,"low":506,"close":478,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":478},"2026-07-01",18.715,0.19,1.03,905200,{"date":717,"open":330,"high":718,"low":435,"close":331,"change":297,"percent_change":298,"volume":719,"transactions":9,"vwap":331},"2026-06-30",18.52,900100,{"date":721,"open":330,"high":519,"low":331,"close":498,"change":112,"percent_change":722,"volume":723,"transactions":9,"vwap":498},"2026-06-29",-0.91,1495500,{"date":725,"open":726,"high":512,"low":727,"close":504,"change":332,"percent_change":728,"volume":729,"transactions":9,"vwap":504},"2026-06-26",18.57,18.523,0.7,751300,{"date":731,"open":454,"high":692,"low":732,"close":718,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":718},"2026-06-25",18.514,-0.07,-0.38,896000,{"date":737,"open":330,"high":738,"low":739,"close":740,"change":203,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-24",18.705,18.497,18.59,0.32,947100,{"date":744,"open":330,"high":485,"low":745,"close":463,"change":192,"percent_change":746,"volume":747,"transactions":9,"vwap":463},"2026-06-23",18.465,0.27,841100,{"date":749,"open":750,"high":750,"low":312,"close":498,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":498},"2026-06-22",18.64,-0.1,-0.54,1751200,{"date":755,"open":608,"high":608,"low":756,"close":454,"change":751,"percent_change":752,"volume":757,"transactions":9,"vwap":454},"2026-06-18",18.565,1052200,{"date":759,"open":555,"high":555,"low":504,"close":512,"change":760,"percent_change":761,"volume":757,"transactions":9,"vwap":512},"2026-06-17",-0.2,-1.06,{"date":763,"open":764,"high":582,"low":765,"close":582,"change":22,"percent_change":549,"volume":766,"transactions":9,"vwap":582},"2026-06-16",18.86,18.79,717200,{"date":768,"open":589,"high":582,"low":769,"close":525,"change":693,"percent_change":45,"volume":770,"transactions":9,"vwap":525},"2026-06-15",18.759,1313400,{"date":772,"open":478,"high":773,"low":485,"close":537,"change":660,"percent_change":774,"volume":775,"transactions":9,"vwap":537},"2026-06-12",18.74,0.65,641100,{"date":777,"open":485,"high":504,"low":471,"close":485,"change":203,"percent_change":741,"volume":778,"transactions":9,"vwap":485},"2026-06-11",927400,{"date":780,"open":726,"high":750,"low":718,"close":519,"change":781,"percent_change":641,"volume":782,"transactions":9,"vwap":519},"2026-06-10",-0.01,600400,{"date":784,"open":519,"high":478,"low":312,"close":461,"change":693,"percent_change":52,"volume":785,"transactions":9,"vwap":461},"2026-06-09",742400,{"date":787,"open":461,"high":485,"low":788,"close":788,"change":219,"percent_change":601,"volume":789,"transactions":9,"vwap":788},"2026-06-08",18.46,1048600,{"date":791,"open":519,"high":740,"low":498,"close":718,"change":250,"percent_change":251,"volume":792,"transactions":9,"vwap":718},"2026-06-05",706300,{"date":794,"open":498,"high":478,"low":498,"close":330,"change":447,"percent_change":448,"volume":795,"transactions":9,"vwap":330},"2026-06-04",554000,{"date":797,"open":461,"high":461,"low":798,"close":429,"change":361,"percent_change":455,"volume":799,"transactions":9,"vwap":429},"2026-06-03",18.38,610500,{"date":801,"open":750,"high":536,"low":330,"close":463,"change":219,"percent_change":601,"volume":802,"transactions":9,"vwap":463},"2026-06-02",708200,{"date":804,"open":750,"high":504,"low":463,"close":740,"change":219,"percent_change":601,"volume":805,"transactions":9,"vwap":740},"2026-06-01",774700,{"date":807,"open":808,"high":608,"low":809,"close":504,"change":361,"percent_change":810,"volume":811,"transactions":9,"vwap":504},"2026-05-29",18.77,18.61,-0.69,1140700,{"date":813,"open":526,"high":691,"low":537,"close":608,"change":306,"percent_change":229,"volume":814,"transactions":9,"vwap":608},"2026-05-28",660600,{"date":816,"open":525,"high":817,"low":608,"close":566,"change":781,"percent_change":641,"volume":818,"transactions":9,"vwap":566},"2026-05-27",18.915,1264800,{"date":820,"open":573,"high":573,"low":765,"close":525,"change":239,"percent_change":821,"volume":822,"transactions":9,"vwap":525},"2026-05-26",-1.72,1255900,{"date":824,"open":825,"high":826,"low":827,"close":825,"change":152,"percent_change":592,"volume":828,"transactions":9,"vwap":825},"2026-05-22",19.14,19.19,19.12,1347000,{"date":830,"open":831,"high":832,"low":673,"close":639,"change":22,"percent_change":549,"volume":833,"transactions":9,"vwap":639},"2026-05-21",19.040001,19.11,1094200,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":22,"percent_change":549,"volume":839,"transactions":9,"vwap":837},"2026-05-20",18.99,19.030001,18.904,699200,{"date":841,"open":658,"high":658,"low":591,"close":557,"change":641,"percent_change":642,"volume":842,"transactions":9,"vwap":557},"2026-05-19",621400,{"date":844,"open":582,"high":831,"low":764,"close":534,"change":447,"percent_change":102,"volume":845,"transactions":9,"vwap":534},"2026-05-18",741700,{"date":847,"open":566,"high":632,"low":566,"close":632,"change":447,"percent_change":102,"volume":848,"transactions":9,"vwap":632},"2026-05-15",390300,{"date":850,"open":525,"high":575,"low":566,"close":525,"change":851,"percent_change":851,"volume":852,"transactions":9,"vwap":525},"2026-05-14",0,580300,{"date":854,"open":526,"high":547,"low":855,"close":525,"change":306,"percent_change":229,"volume":856,"transactions":9,"vwap":525},"2026-05-13",18.735,695300,{"date":858,"open":859,"high":860,"low":861,"close":691,"change":251,"percent_change":862,"volume":863,"transactions":9,"vwap":691},"2026-05-12",18.75,18.851,18.665,0.59,702900,{"date":865,"open":859,"high":525,"low":738,"close":537,"change":733,"percent_change":866,"volume":867,"transactions":9,"vwap":537},"2026-05-11",-0.37,776000,{"date":869,"open":608,"high":566,"low":537,"close":765,"change":202,"percent_change":192,"volume":870,"transactions":9,"vwap":765},"2026-05-08",476000,{"date":872,"open":859,"high":873,"low":565,"close":608,"change":152,"percent_change":592,"volume":874,"transactions":9,"vwap":608},"2026-05-07",18.787,625500,{"date":876,"open":478,"high":877,"low":809,"close":773,"change":82,"percent_change":878,"volume":879,"transactions":9,"vwap":773},"2026-05-06",18.765,0.75,593000,{"date":881,"open":463,"high":478,"low":506,"close":485,"change":192,"percent_change":746,"volume":882,"transactions":9,"vwap":485},"2026-05-05",450400,{"date":884,"open":485,"high":504,"low":885,"close":461,"change":423,"percent_change":279,"volume":886,"transactions":9,"vwap":461},"2026-05-04",18.495,609600,{"date":888,"open":750,"high":599,"low":454,"close":454,"change":306,"percent_change":229,"volume":889,"transactions":9,"vwap":454},"2026-05-01",734600,{"date":891,"open":892,"high":478,"low":893,"close":485,"change":332,"percent_change":728,"volume":894,"transactions":9,"vwap":485},"2026-04-30",18.47,18.37,587900,{"date":896,"open":367,"high":498,"low":367,"close":892,"change":660,"percent_change":774,"volume":897,"transactions":9,"vwap":892},"2026-04-29",509900,{"date":899,"open":421,"high":900,"low":375,"close":421,"change":22,"percent_change":901,"volume":902,"transactions":9,"vwap":421},"2026-04-28",18.439,0.38,839700,{"date":904,"open":315,"high":286,"low":905,"close":275,"change":760,"percent_change":906,"volume":907,"transactions":9,"vwap":275},"2026-04-27",18.22,-1.08,662000,{"date":909,"open":750,"high":750,"low":331,"close":498,"change":361,"percent_change":455,"volume":910,"transactions":9,"vwap":498},"2026-04-24",1459900,{"date":912,"open":740,"high":913,"low":914,"close":809,"change":152,"percent_change":89,"volume":915,"transactions":9,"vwap":809},"2026-04-23",18.62,18.515,647800,{"date":917,"open":892,"high":918,"low":892,"close":726,"change":660,"percent_change":774,"volume":919,"transactions":9,"vwap":726},"2026-04-22",18.595,342900,{"date":921,"open":519,"high":809,"low":331,"close":312,"change":219,"percent_change":601,"volume":922,"transactions":9,"vwap":312},"2026-04-21",706600,{"date":924,"open":463,"high":470,"low":506,"close":444,"change":306,"percent_change":229,"volume":925,"transactions":9,"vwap":444},"2026-04-20",695600,{"date":927,"open":892,"high":756,"low":323,"close":463,"change":203,"percent_change":741,"volume":928,"transactions":9,"vwap":463},"2026-04-17",530600,{"date":930,"open":435,"high":498,"low":931,"close":892,"change":192,"percent_change":746,"volume":932,"transactions":9,"vwap":892},"2026-04-16",18.39,326300,{"date":934,"open":931,"high":312,"low":935,"close":323,"change":22,"percent_change":901,"volume":936,"transactions":9,"vwap":323},"2026-04-15",18.296,407600,{"date":938,"open":798,"high":798,"low":939,"close":421,"change":781,"percent_change":641,"volume":940,"transactions":9,"vwap":421},"2026-04-14",18.285,495100,{"date":942,"open":905,"high":943,"low":314,"close":367,"change":944,"percent_change":38,"volume":945,"transactions":9,"vwap":367},"2026-04-13",18.395,0.105,456000,{"date":947,"open":375,"high":420,"low":288,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-10",18.255,-0.075,-0.41,497000,{"date":953,"open":294,"high":421,"low":905,"close":375,"change":203,"percent_change":954,"volume":955,"transactions":9,"vwap":375},"2026-04-09",0.33,456500,{"date":957,"open":315,"high":315,"low":958,"close":315,"change":406,"percent_change":407,"volume":959,"transactions":9,"vwap":315},"2026-04-08",18.19,345300,{"date":961,"open":287,"high":288,"low":295,"close":958,"change":781,"percent_change":641,"volume":962,"transactions":9,"vwap":958},"2026-04-07",337700,{"date":964,"open":257,"high":296,"low":257,"close":314,"change":965,"percent_change":175,"volume":966,"transactions":9,"vwap":314},"2026-04-06",0.18,285600,{"date":968,"open":969,"high":970,"low":267,"close":257,"change":192,"percent_change":971,"volume":972,"transactions":9,"vwap":257},"2026-04-02",17.96,18.08,0.28,319700,{"date":974,"open":257,"high":970,"low":258,"close":259,"change":641,"percent_change":975,"volume":976,"transactions":9,"vwap":259},"2026-04-01",-0.28,532900,{"date":978,"open":979,"high":278,"low":980,"close":257,"change":385,"percent_change":981,"volume":982,"transactions":9,"vwap":257},"2026-03-31",17.94,17.913,0.84,729200,{"date":984,"open":985,"high":986,"low":236,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-30",17.91,17.98,17.87,-0.15,-0.83,664000,{"date":992,"open":400,"high":400,"low":249,"close":257,"change":988,"percent_change":989,"volume":993,"transactions":9,"vwap":257},"2026-03-27",681600,{"date":995,"open":996,"high":360,"low":996,"close":400,"change":851,"percent_change":851,"volume":997,"transactions":9,"vwap":400},"2026-03-26",18.1,558400,{"date":999,"open":296,"high":905,"low":1000,"close":400,"change":192,"percent_change":971,"volume":1001,"transactions":9,"vwap":400},"2026-03-25",18.075001,423700,{"date":1003,"open":346,"high":382,"low":278,"close":346,"change":851,"percent_change":851,"volume":1004,"transactions":9,"vwap":346},"2026-03-24",372600,{"date":1006,"open":958,"high":314,"low":1000,"close":346,"change":406,"percent_change":407,"volume":1007,"transactions":9,"vwap":346},"2026-03-23",517300,{"date":1009,"open":1010,"high":996,"low":1011,"close":1010,"change":781,"percent_change":219,"volume":1012,"transactions":9,"vwap":1010},"2026-03-20",18.040001,17.975,474700,{"date":1014,"open":1015,"high":1015,"low":246,"close":1016,"change":250,"percent_change":251,"volume":1017,"transactions":9,"vwap":1016},"2026-03-19",18.11,18.049999,593600,{"date":1019,"open":294,"high":294,"low":1020,"close":1021,"change":112,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-18",18.025,18.030001,-0.93,481100,{"date":1025,"open":400,"high":368,"low":400,"close":314,"change":203,"percent_change":954,"volume":1026,"transactions":9,"vwap":314},"2026-03-17",335300,{"date":1028,"open":346,"high":314,"low":970,"close":348,"change":406,"percent_change":407,"volume":1029,"transactions":9,"vwap":348},"2026-03-16",269200,{"date":1031,"open":265,"high":400,"low":1010,"close":1032,"change":297,"percent_change":298,"volume":1033,"transactions":9,"vwap":1032},"2026-03-13",18.059999,296900,{"date":1035,"open":1036,"high":958,"low":1010,"close":996,"change":624,"percent_change":1037,"volume":1038,"transactions":9,"vwap":996},"2026-03-12",18.09,-0.44,454600,{"date":1040,"open":348,"high":287,"low":1016,"close":287,"change":202,"percent_change":203,"volume":1041,"transactions":9,"vwap":287},"2026-03-11",331300,{"date":1043,"open":400,"high":294,"low":1032,"close":400,"change":297,"percent_change":298,"volume":1044,"transactions":9,"vwap":400},"2026-03-10",336800,{"date":1046,"open":996,"high":948,"low":246,"close":296,"change":781,"percent_change":641,"volume":1047,"transactions":9,"vwap":296},"2026-03-09",413100,{"date":1049,"open":294,"high":294,"low":1021,"close":905,"change":306,"percent_change":229,"volume":1050,"transactions":9,"vwap":905},"2026-03-06",359100,{"date":1052,"open":905,"high":1053,"low":287,"close":382,"change":306,"percent_change":229,"volume":1054,"transactions":9,"vwap":382},"2026-03-05",18.295,262900,{"date":1056,"open":296,"high":286,"low":393,"close":360,"change":192,"percent_change":746,"volume":1057,"transactions":9,"vwap":360},"2026-03-04",323800,{"date":1059,"open":400,"high":1060,"low":1061,"close":296,"change":423,"percent_change":279,"volume":1062,"transactions":9,"vwap":296},"2026-03-03",18.276,18.01,432800,{"date":1064,"open":382,"high":375,"low":1065,"close":382,"change":413,"percent_change":414,"volume":1066,"transactions":9,"vwap":382},"2026-03-02",18.175,524200,{"date":1068,"open":367,"high":1069,"low":339,"close":375,"change":268,"percent_change":369,"volume":1070,"transactions":9,"vwap":375},"2026-02-27",18.397,350300,{"date":1072,"open":420,"high":312,"low":375,"close":312,"change":385,"percent_change":1073,"volume":1074,"transactions":9,"vwap":312},"2026-02-26",0.82,493700,{"date":1076,"open":315,"high":1077,"low":314,"close":286,"change":210,"percent_change":464,"volume":1078,"transactions":9,"vwap":286},"2026-02-25",18.317,433900,{"date":1080,"open":958,"high":315,"low":346,"close":315,"change":406,"percent_change":407,"volume":1081,"transactions":9,"vwap":315},"2026-02-24",542900,{"date":1083,"open":312,"high":892,"low":1084,"close":958,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":958},"2026-02-23",18.155,-0.46,-2.47,946500,{"date":1089,"open":726,"high":504,"low":331,"close":504,"change":385,"percent_change":609,"volume":1090,"transactions":9,"vwap":504},"2026-02-20",555100,{"date":1092,"open":444,"high":470,"low":471,"close":330,"change":306,"percent_change":229,"volume":1093,"transactions":9,"vwap":330},"2026-02-19",357900,{"date":1095,"open":323,"high":1096,"low":1097,"close":718,"change":385,"percent_change":1073,"volume":1098,"transactions":9,"vwap":718},"2026-02-18",18.529,18.415,423300,{"date":1100,"open":368,"high":323,"low":368,"close":893,"change":192,"percent_change":746,"volume":1101,"transactions":9,"vwap":893},"2026-02-17",571400,{"date":1103,"open":506,"high":506,"low":1104,"close":304,"change":751,"percent_change":752,"volume":1105,"transactions":9,"vwap":304},"2026-02-13",18.265,531300,{"date":1107,"open":913,"high":750,"low":429,"close":323,"change":760,"percent_change":1108,"volume":1109,"transactions":9,"vwap":323},"2026-02-12",-1.07,492700,{"date":1111,"open":740,"high":512,"low":470,"close":913,"change":851,"percent_change":851,"volume":1112,"transactions":9,"vwap":913},"2026-02-11",340800,{"date":1114,"open":512,"high":1115,"low":454,"close":913,"change":297,"percent_change":1116,"volume":1117,"transactions":9,"vwap":913},"2026-02-10",18.688,-0.21,630700,{"date":1119,"open":566,"high":566,"low":505,"close":505,"change":361,"percent_change":810,"volume":1120,"transactions":9,"vwap":505},"2026-02-09",539800,{"date":1122,"open":691,"high":564,"low":738,"close":765,"change":781,"percent_change":641,"volume":1123,"transactions":9,"vwap":765},"2026-02-06",697000,{"date":1125,"open":765,"high":1126,"low":738,"close":566,"change":192,"percent_change":746,"volume":1127,"transactions":9,"vwap":566},"2026-02-05",18.845,659700,{"date":1129,"open":913,"high":764,"low":485,"close":859,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":859},"2026-02-04",0.23,1.24,947800,{"date":1134,"open":331,"high":1135,"low":435,"close":718,"change":22,"percent_change":901,"volume":1136,"transactions":9,"vwap":718},"2026-02-03",18.616,879200,{"date":1138,"open":304,"high":788,"low":275,"close":312,"change":660,"percent_change":774,"volume":1139,"transactions":9,"vwap":312},"2026-02-02",703200,{"date":1141,"open":382,"high":375,"low":295,"close":375,"change":693,"percent_change":52,"volume":1142,"transactions":9,"vwap":375},"2026-01-30",460600,{"date":1144,"open":314,"high":324,"low":400,"close":382,"change":192,"percent_change":746,"volume":1145,"transactions":9,"vwap":382},"2026-01-29",773700,{"date":1147,"open":958,"high":294,"low":265,"close":958,"change":297,"percent_change":298,"volume":1148,"transactions":9,"vwap":958},"2026-01-28",902600,{"date":1150,"open":421,"high":893,"low":287,"close":288,"change":988,"percent_change":1151,"volume":1152,"transactions":9,"vwap":288},"2026-01-27",-0.82,1161100,{"date":1154,"open":375,"high":1155,"low":339,"close":798,"change":229,"percent_change":1156,"volume":1157,"transactions":9,"vwap":798},"2026-01-26",18.405,-0.59,829200,{"date":1159,"open":726,"high":726,"low":312,"close":506,"change":219,"percent_change":601,"volume":1160,"transactions":9,"vwap":506},"2026-01-23",808000,{"date":1162,"open":718,"high":485,"low":1163,"close":461,"change":447,"percent_change":448,"volume":1164,"transactions":9,"vwap":461},"2026-01-22",18.505,745500,{"date":1166,"open":429,"high":1163,"low":893,"close":312,"change":693,"percent_change":52,"volume":1167,"transactions":9,"vwap":312},"2026-01-21",698200,{"date":1169,"open":330,"high":444,"low":304,"close":367,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":367},"2026-01-20",-0.23,-1.24,1001000,{"date":1174,"open":913,"high":1175,"low":454,"close":740,"change":306,"percent_change":229,"volume":1176,"transactions":9,"vwap":740},"2026-01-16",18.641,601600,{"date":1178,"open":512,"high":1115,"low":485,"close":809,"change":219,"percent_change":601,"volume":1179,"transactions":9,"vwap":809},"2026-01-15",449600,{"date":1181,"open":504,"high":565,"low":463,"close":565,"change":851,"percent_change":851,"volume":1182,"transactions":9,"vwap":565},"2026-01-14",676000,{"date":1184,"open":608,"high":608,"low":809,"close":565,"change":413,"percent_change":528,"volume":1185,"transactions":9,"vwap":565},"2026-01-13",777700,{"date":1187,"open":525,"high":525,"low":565,"close":589,"change":268,"percent_change":1188,"volume":1189,"transactions":9,"vwap":589},"2026-01-12",-0.64,684800,{"date":1191,"open":632,"high":591,"low":525,"close":582,"change":423,"percent_change":279,"volume":1192,"transactions":9,"vwap":582},"2026-01-09",499700,{"date":1194,"open":537,"high":1195,"low":512,"close":632,"change":592,"percent_change":593,"volume":1196,"transactions":9,"vwap":632},"2026-01-08",18.918,541400,{"date":1198,"open":555,"high":555,"low":565,"close":599,"change":760,"percent_change":761,"volume":1199,"transactions":9,"vwap":599},"2026-01-07",1660700,{"date":1201,"open":632,"high":632,"low":691,"close":555,"change":250,"percent_change":251,"volume":1202,"transactions":9,"vwap":555},"2026-01-06",474900,{"date":1204,"open":566,"high":1195,"low":566,"close":582,"change":447,"percent_change":102,"volume":1205,"transactions":9,"vwap":582},"2026-01-05",590900,{"date":1207,"open":589,"high":765,"low":512,"close":608,"change":152,"percent_change":592,"volume":1208,"transactions":9,"vwap":608},"2026-01-02",688900,{"date":1210,"open":691,"high":691,"low":773,"close":773,"change":413,"percent_change":528,"volume":1211,"transactions":9,"vwap":773},"2025-12-31",671800,{"date":1213,"open":622,"high":622,"low":589,"close":691,"change":202,"percent_change":192,"volume":1214,"transactions":9,"vwap":691},"2025-12-30",848800,{"date":1216,"open":575,"high":555,"low":808,"close":526,"change":642,"percent_change":1217,"volume":1218,"transactions":9,"vwap":526},"2025-12-29",-1.36,939800,{"date":1220,"open":638,"high":1221,"low":837,"close":656,"change":250,"percent_change":447,"volume":1222,"transactions":9,"vwap":656},"2025-12-26",19.094999,721700,{"date":1224,"open":631,"high":658,"low":836,"close":1225,"change":192,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2025-12-24",19.059999,0.26,322700,{"date":1229,"open":545,"high":534,"low":557,"close":534,"change":202,"percent_change":192,"volume":1230,"transactions":9,"vwap":534},"2025-12-23",442900,{"date":1232,"open":590,"high":837,"low":555,"close":545,"change":406,"percent_change":1233,"volume":925,"transactions":9,"vwap":545},"2025-12-22",0.42,{"date":1235,"open":632,"high":591,"low":1236,"close":673,"change":202,"percent_change":192,"volume":1237,"transactions":9,"vwap":673},"2025-12-19",18.885,601000,{"date":1239,"open":681,"high":681,"low":764,"close":632,"change":297,"percent_change":1116,"volume":1240,"transactions":9,"vwap":632},"2025-12-18",448700,{"date":1242,"open":590,"high":1243,"low":1244,"close":590,"change":202,"percent_change":192,"volume":1038,"transactions":9,"vwap":590},"2025-12-17",19.014999,18.934,{"date":1246,"open":837,"high":837,"low":1236,"close":679,"change":413,"percent_change":650,"volume":1247,"transactions":9,"vwap":679},"2025-12-16",376500,{"date":1249,"open":1250,"high":1250,"low":590,"close":837,"change":423,"percent_change":279,"volume":1251,"transactions":9,"vwap":837},"2025-12-15",19.13,596700,{"date":1253,"open":658,"high":639,"low":534,"close":1225,"change":202,"percent_change":192,"volume":1254,"transactions":9,"vwap":1225},"2025-12-12",446500,{"date":1256,"open":590,"high":1225,"low":590,"close":1257,"change":447,"percent_change":102,"volume":1258,"transactions":9,"vwap":1257},"2025-12-11",19.049999,311100,{"date":1260,"open":564,"high":573,"low":691,"close":590,"change":406,"percent_change":1233,"volume":1261,"transactions":9,"vwap":590},"2025-12-10",482000,{"date":1263,"open":632,"high":632,"low":1264,"close":623,"change":250,"percent_change":251,"volume":1265,"transactions":9,"vwap":623},"2025-12-09",18.817,388100,{"date":1267,"open":679,"high":1268,"low":765,"close":564,"change":988,"percent_change":1269,"volume":1270,"transactions":9,"vwap":564},"2025-12-08",18.976,-0.79,763200,{"date":1272,"open":545,"high":1273,"low":590,"close":545,"change":192,"percent_change":1226,"volume":1274,"transactions":9,"vwap":545},"2025-12-05",19.048,364800,{"date":1276,"open":837,"high":1257,"low":632,"close":590,"change":361,"percent_change":1277,"volume":1278,"transactions":9,"vwap":590},"2025-12-04",-0.68,562100,{"date":1280,"open":631,"high":639,"low":545,"close":656,"change":406,"percent_change":1233,"volume":1078,"transactions":9,"vwap":656},"2025-12-03",{"date":1282,"open":658,"high":658,"low":673,"close":545,"change":297,"percent_change":1116,"volume":1283,"transactions":9,"vwap":545},"2025-12-02",448900,{"date":1285,"open":658,"high":638,"low":545,"close":831,"change":297,"percent_change":1116,"volume":1286,"transactions":9,"vwap":831},"2025-12-01",506200,{"date":1288,"open":1257,"high":656,"low":534,"close":656,"change":447,"percent_change":102,"volume":1289,"transactions":9,"vwap":656},"2025-11-28",207700,{"date":1291,"open":836,"high":837,"low":679,"close":681,"change":22,"percent_change":549,"volume":1292,"transactions":9,"vwap":681},"2025-11-26",615000,{"date":1294,"open":566,"high":590,"low":566,"close":632,"change":693,"percent_change":45,"volume":1295,"transactions":9,"vwap":632},"2025-11-25",722600,{"date":1297,"open":566,"high":526,"low":565,"close":526,"change":112,"percent_change":1298,"volume":1299,"transactions":9,"vwap":526},"2025-11-24",-0.9,664900,{"date":1301,"open":808,"high":1302,"low":808,"close":836,"change":1130,"percent_change":1303,"volume":1304,"transactions":9,"vwap":836},"2025-11-21",19.035,1.23,663500,{"date":1306,"open":623,"high":1307,"low":537,"close":589,"change":297,"percent_change":1116,"volume":1308,"transactions":9,"vwap":589},"2025-11-20",18.955,688600,{"date":1310,"open":526,"high":526,"low":692,"close":566,"change":851,"percent_change":851,"volume":1311,"transactions":9,"vwap":566},"2025-11-19",652100,{"date":1313,"open":526,"high":623,"low":599,"close":566,"change":641,"percent_change":1314,"volume":1315,"transactions":9,"vwap":566},"2025-11-18",-0.27,570300,{"date":1317,"open":639,"high":639,"low":1318,"close":564,"change":1170,"percent_change":1319,"volume":1320,"transactions":9,"vwap":564},"2025-11-17",18.825,-1.21,1193300,{"date":1322,"open":658,"high":648,"low":631,"close":656,"change":413,"percent_change":650,"volume":1323,"transactions":9,"vwap":656},"2025-11-14",499000,{"date":1325,"open":1326,"high":1327,"low":658,"close":1328,"change":413,"percent_change":650,"volume":1329,"transactions":9,"vwap":1328},"2025-11-13",19.28,19.3,19.17,783500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":203,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-11-12",19.23,19.29,19.21,19.26,0.31,548000,{"date":1339,"open":638,"high":1340,"low":638,"close":649,"change":660,"percent_change":661,"volume":1123,"transactions":9,"vwap":649},"2025-11-11",19.22,{"date":1342,"open":638,"high":638,"low":573,"close":656,"change":192,"percent_change":1226,"volume":1343,"transactions":9,"vwap":656},"2025-11-10",693500,{"date":1345,"open":575,"high":837,"low":623,"close":837,"change":332,"percent_change":1346,"volume":1347,"transactions":9,"vwap":837},"2025-11-07",0.69,436500,{"date":1349,"open":590,"high":836,"low":564,"close":555,"change":413,"percent_change":650,"volume":1350,"transactions":9,"vwap":555},"2025-11-06",578200,{"date":1352,"open":582,"high":545,"low":582,"close":836,"change":22,"percent_change":549,"volume":1353,"transactions":9,"vwap":836},"2025-11-05",650000,{"date":1355,"open":622,"high":673,"low":525,"close":673,"change":210,"percent_change":464,"volume":1356,"transactions":9,"vwap":673},"2025-11-04",424200,{"date":1358,"open":591,"high":591,"low":692,"close":575,"change":250,"percent_change":251,"volume":1359,"transactions":9,"vwap":575},"2025-11-03",1028200,{"date":1361,"open":623,"high":1362,"low":1363,"close":623,"change":210,"percent_change":464,"volume":1364,"transactions":9,"vwap":623},"2025-10-31",18.945,18.824,403000,{"date":1366,"open":525,"high":681,"low":525,"close":622,"change":781,"percent_change":641,"volume":1367,"transactions":9,"vwap":622},"2025-10-30",575400,{"date":1369,"open":837,"high":837,"low":859,"close":564,"change":1116,"percent_change":1370,"volume":1371,"transactions":9,"vwap":564},"2025-10-29",-1.1,1143300,{"date":1373,"open":659,"high":659,"low":545,"close":1225,"change":624,"percent_change":625,"volume":1374,"transactions":9,"vwap":1225},"2025-10-28",746200,{"date":1376,"open":639,"high":1328,"low":658,"close":825,"change":1377,"percent_change":317,"volume":1378,"transactions":9,"vwap":825},"2025-10-27",-0.19,695700,{"date":1380,"open":1381,"high":25,"low":1382,"close":1383,"change":152,"percent_change":592,"volume":1384,"transactions":9,"vwap":1383},"2025-10-24",19.34,19.27,19.33,1008300,{"date":1386,"open":1387,"high":1387,"low":1340,"close":1333,"change":192,"percent_change":1226,"volume":1388,"transactions":9,"vwap":1333},"2025-10-23",19.31,489000,{"date":1390,"open":1381,"high":1381,"low":1391,"close":1392,"change":219,"percent_change":538,"volume":1393,"transactions":9,"vwap":1392},"2025-10-22",19.184,19.24,481800,{"date":1395,"open":1392,"high":1381,"low":1392,"close":1327,"change":203,"percent_change":1336,"volume":1396,"transactions":9,"vwap":1327},"2025-10-21",478400,{"date":1398,"open":656,"high":1392,"low":837,"close":1392,"change":592,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1392},"2025-10-20",1.1,583000,{"date":1402,"open":622,"high":1225,"low":622,"close":837,"change":1130,"percent_change":1403,"volume":1404,"transactions":9,"vwap":837},"2025-10-17",1.22,391000,{"date":1406,"open":656,"high":656,"low":692,"close":566,"change":1170,"percent_change":1319,"volume":1407,"transactions":9,"vwap":566},"2025-10-16",698400,{"date":1409,"open":825,"high":657,"low":1362,"close":837,"change":641,"percent_change":642,"volume":1323,"transactions":9,"vwap":837},"2025-10-15",{"date":1411,"open":808,"high":825,"low":808,"close":656,"change":592,"percent_change":1412,"volume":1413,"transactions":9,"vwap":656},"2025-10-14",1.11,548500,{"date":1415,"open":526,"high":591,"low":808,"close":623,"change":693,"percent_change":45,"volume":1416,"transactions":9,"vwap":623},"2025-10-13",592900,{"date":1418,"open":648,"high":648,"low":608,"close":608,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":608},"2025-10-10",-0.36,-1.88,1187600,{"date":1423,"open":1382,"high":1382,"low":638,"close":825,"change":751,"percent_change":1424,"volume":1425,"transactions":9,"vwap":825},"2025-10-09",-0.52,683000,{"date":1427,"open":1382,"high":1428,"low":649,"close":1392,"change":781,"percent_change":641,"volume":1429,"transactions":9,"vwap":1392},"2025-10-08",19.283,480200,{"date":1431,"open":1332,"high":1382,"low":649,"close":1432,"change":192,"percent_change":1226,"volume":1433,"transactions":9,"vwap":1432},"2025-10-07",19.25,476700,{"date":1435,"open":1333,"high":1333,"low":1436,"close":649,"change":733,"percent_change":1419,"volume":1437,"transactions":9,"vwap":649},"2025-10-06",19.165,617600,{"date":1439,"open":1332,"high":1387,"low":649,"close":1382,"change":406,"percent_change":1233,"volume":1440,"transactions":9,"vwap":1382},"2025-10-03",616700,{"date":1442,"open":1332,"high":1332,"low":1443,"close":826,"change":306,"percent_change":751,"volume":1444,"transactions":9,"vwap":826},"2025-10-02",19.124,710600,{"date":1446,"open":1432,"high":1326,"low":826,"close":1334,"change":641,"percent_change":642,"volume":1447,"transactions":9,"vwap":1334},"2025-10-01",765800,{"date":1449,"open":1327,"high":1327,"low":659,"close":1335,"change":306,"percent_change":751,"volume":1450,"transactions":9,"vwap":1335},"2025-09-30",1039800,{"date":1452,"open":1383,"high":1383,"low":1453,"close":1326,"change":615,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1326},"2025-09-29",19.193,-1.23,825000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":406,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-09-26",19.46,19.537,19.45,19.52,0.41,1374800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":781,"percent_change":641,"volume":1470,"transactions":9,"vwap":1469},"2025-09-25",19.5,19.519,19.364,19.44,950300,{"date":1472,"open":1458,"high":1473,"low":1474,"close":1460,"change":250,"percent_change":447,"volume":1475,"transactions":9,"vwap":1460},"2025-09-24",19.506,19.42,883200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":641,"percent_change":642,"volume":1482,"transactions":9,"vwap":1481},"2025-09-23",19.48,19.55,19.41,19.43,725500,{"date":1484,"open":1485,"high":1466,"low":1486,"close":1478,"change":251,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1478},"2025-09-22",19.39,19.36,0.57,955700,{"date":1490,"open":1460,"high":1460,"low":1491,"close":1491,"change":733,"percent_change":1419,"volume":1492,"transactions":9,"vwap":1491},"2025-09-19",19.37,934200,{"date":1494,"open":1495,"high":1466,"low":1496,"close":1469,"change":423,"percent_change":988,"volume":1497,"transactions":9,"vwap":1469},"2025-09-18",19.49,19.38,872100,{"date":1499,"open":1474,"high":1500,"low":1501,"close":1502,"change":203,"percent_change":1336,"volume":1503,"transactions":9,"vwap":1502},"2025-09-17",19.53,19.4,19.47,739900,{"date":1505,"open":1474,"high":1506,"low":1383,"close":1480,"change":250,"percent_change":447,"volume":1507,"transactions":9,"vwap":1480},"2025-09-16",19.428,811400,{"date":1509,"open":1502,"high":1510,"low":1468,"close":1485,"change":297,"percent_change":1116,"volume":1511,"transactions":9,"vwap":1485},"2025-09-15",19.485,1053400,{"date":1513,"open":1495,"high":1495,"low":1501,"close":1481,"change":219,"percent_change":538,"volume":1514,"transactions":9,"vwap":1481},"2025-09-12",687800,{"date":1516,"open":1517,"high":1495,"low":1517,"close":1495,"change":82,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1495},"2025-09-11",19.35,0.72,646100,{"date":1521,"open":1502,"high":1502,"low":1382,"close":1517,"change":361,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1517},"2025-09-10",-0.67,1079900,{"date":1525,"open":1460,"high":1526,"low":1480,"close":1478,"change":152,"percent_change":592,"volume":1527,"transactions":9,"vwap":1478},"2025-09-09",19.497,825200,{"date":1529,"open":1466,"high":1466,"low":1486,"close":1469,"change":297,"percent_change":1116,"volume":1530,"transactions":9,"vwap":1469},"2025-09-08",979100,{"date":1532,"open":1466,"high":1533,"low":1501,"close":1478,"change":297,"percent_change":760,"volume":1534,"transactions":9,"vwap":1478},"2025-09-05",19.57,809100,{"date":1536,"open":1458,"high":1461,"low":1474,"close":1461,"change":406,"percent_change":1462,"volume":1537,"transactions":9,"vwap":1461},"2025-09-04",462000,{"date":1539,"open":1502,"high":1502,"low":1517,"close":1469,"change":250,"percent_change":447,"volume":1540,"transactions":9,"vwap":1469},"2025-09-03",400300,{"date":1542,"open":1460,"high":1458,"low":1543,"close":1474,"change":229,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1474},"2025-09-02",19.325,-0.56,595900,{"date":1547,"open":1495,"high":1500,"low":1548,"close":1500,"change":406,"percent_change":1462,"volume":1549,"transactions":9,"vwap":1500},"2025-08-29",19.451,452000,{"date":1551,"open":1478,"high":1478,"low":1496,"close":1460,"change":210,"percent_change":385,"volume":1552,"transactions":9,"vwap":1460},"2025-08-28",507400,{"date":1554,"open":1501,"high":1474,"low":1517,"close":1474,"change":210,"percent_change":385,"volume":1555,"transactions":9,"vwap":1474},"2025-08-27",468000,{"date":1557,"open":1491,"high":1485,"low":1327,"close":1485,"change":250,"percent_change":447,"volume":1558,"transactions":9,"vwap":1485},"2025-08-26",603500,{"date":1560,"open":1480,"high":1561,"low":1517,"close":1491,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1491},"2025-08-25",19.435,-0.3,-1.53,596900,{"date":1566,"open":1500,"high":1567,"low":1500,"close":1568,"change":713,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-08-22",19.68,19.67,0.98,923400,{"date":1572,"open":1495,"high":1495,"low":1496,"close":1478,"change":781,"percent_change":641,"volume":1573,"transactions":9,"vwap":1478},"2025-08-21",567500,{"date":1575,"open":1576,"high":1576,"low":1474,"close":1495,"change":781,"percent_change":641,"volume":1577,"transactions":9,"vwap":1495},"2025-08-20",19.51,430300,{"date":1579,"open":1458,"high":1580,"low":1474,"close":1466,"change":693,"percent_change":137,"volume":1581,"transactions":9,"vwap":1466},"2025-08-19",19.54,568900,{"date":1583,"open":1486,"high":1458,"low":1486,"close":1480,"change":413,"percent_change":1085,"volume":1584,"transactions":9,"vwap":1480},"2025-08-18",564200,{"date":1586,"open":1466,"high":1479,"low":1587,"close":1466,"change":250,"percent_change":447,"volume":1588,"transactions":9,"vwap":1466},"2025-08-15",19.463,474800,{"date":1590,"open":1485,"high":1478,"low":1496,"close":1478,"change":152,"percent_change":592,"volume":1591,"transactions":9,"vwap":1478},"2025-08-14",371000,{"date":1593,"open":1326,"high":1460,"low":1594,"close":1469,"change":211,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1469},"2025-08-13",19.278,0.88,484500,{"date":1598,"open":659,"high":1326,"low":659,"close":1382,"change":660,"percent_change":661,"volume":1599,"transactions":9,"vwap":1382},"2025-08-12",491400,{"date":1601,"open":1332,"high":1332,"low":832,"close":659,"change":624,"percent_change":625,"volume":1602,"transactions":9,"vwap":659},"2025-08-11",454300,{"date":1604,"open":639,"high":1332,"low":1225,"close":1332,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1332},"2025-08-08",0.2,1.05,520500,{"date":1609,"open":658,"high":1250,"low":573,"close":837,"change":250,"percent_change":251,"volume":1610,"transactions":9,"vwap":837},"2025-08-07",431700,{"date":1612,"open":545,"high":1257,"low":673,"close":534,"change":447,"percent_change":102,"volume":1613,"transactions":9,"vwap":534},"2025-08-06",500700,{"date":1615,"open":590,"high":1616,"low":575,"close":632,"change":781,"percent_change":641,"volume":1617,"transactions":9,"vwap":632},"2025-08-05",18.978,564600,{"date":1619,"open":555,"high":590,"low":622,"close":673,"change":192,"percent_change":1226,"volume":1620,"transactions":9,"vwap":673},"2025-08-04",815800,{"date":1622,"open":673,"high":681,"low":765,"close":623,"change":112,"percent_change":1623,"volume":1624,"transactions":9,"vwap":623},"2025-08-01",-0.89,803000,{"date":1626,"open":826,"high":826,"low":836,"close":831,"change":988,"percent_change":1627,"volume":1628,"transactions":9,"vwap":831},"2025-07-31",-0.78,887800,{"date":1630,"open":1631,"high":1631,"low":832,"close":826,"change":361,"percent_change":1522,"volume":1632,"transactions":9,"vwap":826},"2025-07-30",19.32,974500,{"date":1634,"open":1495,"high":1495,"low":1326,"close":1631,"change":624,"percent_change":950,"volume":1635,"transactions":9,"vwap":1631},"2025-07-29",870000,{"date":1637,"open":1478,"high":1478,"low":1486,"close":1501,"change":1562,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1501},"2025-07-28",-1.52,870300,{"date":1641,"open":1568,"high":1642,"low":1580,"close":1642,"change":192,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-07-25",19.7,0.25,2371200,{"date":1646,"open":1647,"high":178,"low":1648,"close":1649,"change":781,"percent_change":641,"volume":1650,"transactions":9,"vwap":1649},"2025-07-24",19.69,19.6,19.65,877700,{"date":1652,"open":1533,"high":1653,"low":1533,"close":1653,"change":447,"percent_change":96,"volume":1654,"transactions":9,"vwap":1653},"2025-07-23",19.66,868400,{"date":1656,"open":1478,"high":1657,"low":1506,"close":1657,"change":332,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-07-22",19.56,0.67,1466500,{"date":1661,"open":1502,"high":1495,"low":1485,"close":1481,"change":202,"percent_change":192,"volume":1662,"transactions":9,"vwap":1481},"2025-07-21",3109100,{"date":1664,"open":1466,"high":1466,"low":1485,"close":1474,"change":641,"percent_change":642,"volume":1665,"transactions":9,"vwap":1474},"2025-07-18",604900,{"date":1667,"open":1517,"high":1495,"low":1327,"close":1502,"change":82,"percent_change":1518,"volume":1668,"transactions":9,"vwap":1502},"2025-07-17",445000,{"date":1670,"open":1501,"high":1501,"low":826,"close":1383,"change":781,"percent_change":641,"volume":1671,"transactions":9,"vwap":1383},"2025-07-16",728100,{"date":1673,"open":1500,"high":1500,"low":1327,"close":1381,"change":1377,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1381},"2025-07-15",-0.97,997800,{"date":1677,"open":1461,"high":1678,"low":1502,"close":1500,"change":202,"percent_change":192,"volume":1679,"transactions":9,"vwap":1500},"2025-07-14",19.532,590100,{"date":1681,"open":1580,"high":1580,"low":1682,"close":1461,"change":219,"percent_change":538,"volume":1683,"transactions":9,"vwap":1461},"2025-07-11",19.455,597200,{"date":1685,"open":1495,"high":1686,"low":1469,"close":1687,"change":693,"percent_change":137,"volume":1688,"transactions":9,"vwap":1687},"2025-07-10",19.589,19.58,615700,{"date":1690,"open":1466,"high":1576,"low":1691,"close":1495,"change":202,"percent_change":192,"volume":1692,"transactions":9,"vwap":1495},"2025-07-09",19.394,671300,{"date":1694,"open":1458,"high":1466,"low":1496,"close":1478,"change":210,"percent_change":385,"volume":1695,"transactions":9,"vwap":1478},"2025-07-08",542500,{"date":1697,"open":1580,"high":1479,"low":1698,"close":1460,"change":751,"percent_change":73,"volume":1699,"transactions":9,"vwap":1460},"2025-07-07",19.355,1014600,{"date":1701,"open":1466,"high":1479,"low":1458,"close":1479,"change":447,"percent_change":96,"volume":1702,"transactions":9,"vwap":1479},"2025-07-03",619600,{"date":1704,"open":1460,"high":1495,"low":1496,"close":1460,"change":851,"percent_change":851,"volume":1705,"transactions":9,"vwap":1460},"2025-07-02",844100,{"date":1707,"open":1432,"high":1682,"low":1708,"close":1460,"change":385,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1460},"2025-07-01",19.231,0.78,793100,{"date":1712,"open":1332,"high":1327,"low":826,"close":1327,"change":251,"percent_change":1487,"volume":1713,"transactions":9,"vwap":1327},"2025-06-30",784100,{"date":1715,"open":1328,"high":1334,"low":827,"close":826,"change":22,"percent_change":549,"volume":1716,"transactions":9,"vwap":826},"2025-06-27",703300,{"date":1718,"open":825,"high":825,"low":1719,"close":827,"change":250,"percent_change":447,"volume":1720,"transactions":9,"vwap":827},"2025-06-26",19.072001,810200,{"date":1722,"open":1723,"high":1724,"low":1225,"close":639,"change":219,"percent_change":538,"volume":1725,"transactions":9,"vwap":639},"2025-06-25",19.155,19.175,914500,{"date":1727,"open":1250,"high":657,"low":656,"close":648,"change":406,"percent_change":1233,"volume":1728,"transactions":9,"vwap":648},"2025-06-24",1004300,{"date":1730,"open":831,"high":656,"low":555,"close":656,"change":268,"percent_change":230,"volume":1731,"transactions":9,"vwap":656},"2025-06-23",1074000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":649,"change":660,"percent_change":661,"volume":1737,"transactions":9,"vwap":649},"2025-06-20",19.135,19.215,19.127,1133200,{"date":1739,"open":657,"high":657,"low":837,"close":656,"change":423,"percent_change":279,"volume":1740,"transactions":9,"vwap":656},"2025-06-18",993800,{"date":1742,"open":825,"high":657,"low":656,"close":832,"change":297,"percent_change":1116,"volume":1743,"transactions":9,"vwap":832},"2025-06-17",1100000,{"date":1745,"open":648,"high":1334,"low":639,"close":659,"change":693,"percent_change":127,"volume":1746,"transactions":9,"vwap":659},"2025-06-16",379000,{"date":1748,"open":659,"high":657,"low":534,"close":1225,"change":1116,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1225},"2025-06-13",-1.09,579100,{"date":1752,"open":1332,"high":1382,"low":659,"close":1382,"change":202,"percent_change":192,"volume":1753,"transactions":9,"vwap":1382},"2025-06-12",439700,{"date":1755,"open":1486,"high":1486,"low":649,"close":1335,"change":733,"percent_change":1419,"volume":1756,"transactions":9,"vwap":1335},"2025-06-11",461800,{"date":1758,"open":1383,"high":1381,"low":1392,"close":1383,"change":203,"percent_change":1336,"volume":1759,"transactions":9,"vwap":1383},"2025-06-10",401300,{"date":1761,"open":1383,"high":1762,"low":649,"close":1382,"change":423,"percent_change":279,"volume":1763,"transactions":9,"vwap":1382},"2025-06-09",19.343,566500,{"date":1765,"open":649,"high":1327,"low":1724,"close":1327,"change":1605,"percent_change":1606,"volume":1766,"transactions":9,"vwap":1327},"2025-06-06",401200,{"date":1768,"open":657,"high":826,"low":1225,"close":639,"change":297,"percent_change":1116,"volume":1769,"transactions":9,"vwap":639},"2025-06-05",445900,{"date":1771,"open":649,"high":1392,"low":1250,"close":825,"change":641,"percent_change":642,"volume":1772,"transactions":9,"vwap":825},"2025-06-04",409000,{"date":1774,"open":1250,"high":826,"low":837,"close":826,"change":22,"percent_change":549,"volume":1775,"transactions":9,"vwap":826},"2025-06-03",417900,{"date":1777,"open":1250,"high":1250,"low":590,"close":827,"change":851,"percent_change":851,"volume":1778,"transactions":9,"vwap":827},"2025-06-02",574600,{"date":1780,"open":827,"high":1250,"low":1781,"close":827,"change":851,"percent_change":851,"volume":1782,"transactions":9,"vwap":827},"2025-05-30",18.981,440200,{"date":1784,"open":659,"high":659,"low":573,"close":827,"change":22,"percent_change":549,"volume":1785,"transactions":9,"vwap":827},"2025-05-29",489900,{"date":1787,"open":827,"high":657,"low":631,"close":1257,"change":624,"percent_change":625,"volume":1205,"transactions":9,"vwap":1257},"2025-05-28",{"date":1789,"open":825,"high":825,"low":1268,"close":1250,"change":423,"percent_change":279,"volume":1790,"transactions":9,"vwap":1250},"2025-05-27",615600,{"date":1792,"open":639,"high":826,"low":837,"close":648,"change":219,"percent_change":538,"volume":1793,"transactions":9,"vwap":648},"2025-05-23",506600,{"date":1795,"open":649,"high":1326,"low":1443,"close":1340,"change":781,"percent_change":641,"volume":1796,"transactions":9,"vwap":1340},"2025-05-22",399700,{"date":1798,"open":1466,"high":1466,"low":649,"close":1332,"change":239,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1332},"2025-05-21",-1.69,485600,{"date":1802,"open":1803,"high":1803,"low":1502,"close":1657,"change":733,"percent_change":1419,"volume":1804,"transactions":9,"vwap":1657},"2025-05-20",19.63,408300,{"date":1806,"open":1807,"high":1649,"low":1466,"close":1803,"change":306,"percent_change":751,"volume":1808,"transactions":9,"vwap":1803},"2025-05-19",19.61,599900,{"date":1810,"open":1687,"high":1649,"low":1576,"close":1649,"change":464,"percent_change":1073,"volume":1811,"transactions":9,"vwap":1649},"2025-05-16",484200,{"date":1813,"open":1502,"high":1461,"low":1381,"close":1495,"change":192,"percent_change":1226,"volume":1814,"transactions":9,"vwap":1495},"2025-05-15",281400,{"date":1816,"open":1576,"high":1576,"low":1485,"close":1469,"change":624,"percent_change":950,"volume":1817,"transactions":9,"vwap":1469},"2025-05-14",472000,{"date":1819,"open":1479,"high":1657,"low":1478,"close":1461,"change":250,"percent_change":447,"volume":1152,"transactions":9,"vwap":1461},"2025-05-13",{"date":1821,"open":1687,"high":1822,"low":1501,"close":1466,"change":592,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1466},"2025-05-12",19.64,1.09,633500,{"date":1826,"open":1491,"high":1491,"low":1340,"close":1333,"change":202,"percent_change":192,"volume":1827,"transactions":9,"vwap":1333},"2025-05-09",522200,{"date":1829,"open":1327,"high":1501,"low":1334,"close":1326,"change":660,"percent_change":661,"volume":1830,"transactions":9,"vwap":1326},"2025-05-08",538000,{"date":1832,"open":659,"high":826,"low":1225,"close":648,"change":203,"percent_change":1336,"volume":1833,"transactions":9,"vwap":648},"2025-05-07",486000,{"date":1835,"open":1225,"high":1328,"low":837,"close":639,"change":781,"percent_change":641,"volume":1836,"transactions":9,"vwap":639},"2025-05-06",392300,{"date":1838,"open":1250,"high":649,"low":836,"close":832,"change":229,"percent_change":1839,"volume":1840,"transactions":9,"vwap":832},"2025-05-05",-0.57,1031300,{"date":1842,"open":649,"high":1392,"low":656,"close":1340,"change":385,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1340},"2025-05-02",0.79,799700,{"date":1846,"open":659,"high":649,"low":534,"close":658,"change":423,"percent_change":279,"volume":1847,"transactions":9,"vwap":658},"2025-05-01",723300,{"date":1849,"open":573,"high":827,"low":859,"close":639,"change":851,"percent_change":851,"volume":1167,"transactions":9,"vwap":639},"2025-04-30",{"date":1851,"open":825,"high":659,"low":673,"close":639,"change":192,"percent_change":1226,"volume":1852,"transactions":9,"vwap":639},"2025-04-29",1062400,{"date":1854,"open":659,"high":1326,"low":545,"close":1257,"change":437,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1257},"2025-04-28",-0.73,1563100,{"date":1858,"open":1432,"high":1432,"low":837,"close":826,"change":192,"percent_change":1226,"volume":1859,"transactions":9,"vwap":826},"2025-04-25",1470800,{"date":182,"open":1392,"high":1392,"low":673,"close":825,"change":751,"percent_change":1424,"volume":1861,"transactions":9,"vwap":825},765000]