[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUYW":3,"homepage-market-summary":28,"stock-historical-BUYW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BUYW","2026-10-02",{"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},"Main BuyWrite ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0207,0.8724,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},14.49,14.53,14.46,0.03,0.21,514487.934878,14.66,13.84,375834.86782273307,79.3,1019,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},13.12,333207,121620651.823506,9.44,"2025-04-22",[180,183,191,198,207,213,219,226,235,245,252,257,266,273,278,285,293,299,304,312,320,327,331,336,342,349,354,361,368,374,379,384,390,394,399,404,409,414,420,425,431,435,441,447,452,457,463,469,475,480,486,491,496,501,507,512,518,524,529,535,539,543,547,550,553,556,560,564,568,573,577,582,586,590,593,596,599,603,607,611,615,618,622,625,629,632,635,638,641,644,648,651,654,658,662,665,668,671,674,678,681,684,687,690,694,698,702,705,709,714,718,723,727,730,733,736,739,742,745,748,751,757,761,766,773,779,785,791,796,801,806,812,819,823,826,832,839,844,851,858,862,866,873,877,881,885,891,896,899,902,905,909,912,916,919,923,926,930,934,937,941,944,948,951,954,960,963,966,970,973,976,979,983,986,989,992,995,998,1001,1005,1008,1012,1016,1019,1022,1025,1028,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1066,1071,1074,1078,1083,1087,1090,1093,1096,1099,1102,1106,1109,1113,1116,1119,1122,1125,1129,1132,1135,1138,1142,1146,1149,1152,1155,1159,1162,1165,1169,1173,1176,1179,1183,1186,1189,1192,1195,1198,1201,1204,1207,1209,1212,1215,1218,1221,1224,1227,1230,1233,1237,1240,1243,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1291,1295,1298,1301,1305,1308,1311,1315,1319,1323,1327,1330,1334,1337,1340,1343,1346,1350,1353,1356,1359,1362,1365,1368,1371,1374,1378,1381,1384,1387,1390,1394,1397,1401,1404,1407,1410,1413,1418,1421,1424,1427,1431,1435,1438,1442,1445,1448,1453,1456,1459,1463,1468,1472,1477,1480,1486,1490,1495,1500,1505,1507,1510,1514,1517,1520,1524,1527,1532,1539,1544,1549,1555,1558,1565,1569,1572,1575,1577,1581,1584,1587,1590,1595,1600,1606,1612,1618,1621,1626,1633,1640,1645,1651,1657,1662,1668],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},561,14.4959,{"date":184,"open":185,"high":17,"low":186,"close":19,"change":110,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",14.47,14.4301,-0.07,323860.76931,701,14.4645,{"date":192,"open":193,"high":17,"low":194,"close":185,"change":110,"percent_change":187,"volume":195,"transactions":196,"vwap":197},"2026-09-30",14.48,14.42,470112.2247,692,14.4596,{"date":199,"open":185,"high":200,"low":201,"close":193,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",14.495,14.44,0.01,0.07,502725.2419,919,14.462,{"date":208,"open":193,"high":193,"low":209,"close":185,"change":110,"percent_change":187,"volume":210,"transactions":211,"vwap":212},"2026-09-28",14.45,504948.4906,914,14.4647,{"date":214,"open":185,"high":215,"low":209,"close":193,"change":20,"percent_change":21,"volume":216,"transactions":217,"vwap":218},"2026-09-25",14.5,468176.9893,787,14.4687,{"date":220,"open":185,"high":193,"low":209,"close":209,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",-0.1,-0.69,761130.0065,1472,14.4659,{"date":227,"open":228,"high":228,"low":18,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",14.58,14.55,-0.05,-0.34,666652.3807,1267,14.5493,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",14.56,14.6,14.54,0.04,0.27,486933.829405,741,14.5773,{"date":246,"open":247,"high":247,"low":248,"close":237,"change":202,"percent_change":203,"volume":249,"transactions":250,"vwap":251},"2026-09-21",14.57,14.5212,246304.024821,765,14.5496,{"date":253,"open":238,"high":238,"low":229,"close":229,"change":230,"percent_change":231,"volume":254,"transactions":255,"vwap":256},"2026-09-18",274699.6953,416,14.5702,{"date":258,"open":259,"high":238,"low":260,"close":238,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",14.59,14.5505,0.08,0.55,449500.7468,1243,14.5809,{"date":267,"open":247,"high":268,"low":269,"close":269,"change":230,"percent_change":231,"volume":270,"transactions":271,"vwap":272},"2026-09-16",14.625,14.52,444804.3358,522,14.5491,{"date":274,"open":247,"high":247,"low":239,"close":247,"change":202,"percent_change":203,"volume":275,"transactions":276,"vwap":277},"2026-09-15",1537039.188987,806,14.5542,{"date":279,"open":229,"high":228,"low":229,"close":237,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-14",-0.03,-0.21,397105.8735,469,14.5655,{"date":286,"open":287,"high":288,"low":289,"close":259,"change":202,"percent_change":203,"volume":290,"transactions":291,"vwap":292},"2026-09-11",14.61,14.62,14.5693,276570.3649,854,14.5928,{"date":294,"open":259,"high":259,"low":237,"close":228,"change":295,"percent_change":296,"volume":297,"transactions":291,"vwap":298},"2026-09-10",-0.02,-0.14,624926.0468,14.572,{"date":300,"open":238,"high":238,"low":247,"close":238,"change":202,"percent_change":203,"volume":301,"transactions":302,"vwap":303},"2026-09-09",247876.4409,608,14.5874,{"date":305,"open":306,"high":306,"low":228,"close":259,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-08",14.63,-0.04,-0.27,324819.17028,563,14.6046,{"date":313,"open":238,"high":306,"low":314,"close":306,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-04",14.585,0.02,0.14,469216.846407,791,14.6098,{"date":321,"open":247,"high":287,"low":237,"close":287,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-03",0.05,0.34,335873.0489,767,14.5872,{"date":328,"open":228,"high":228,"low":239,"close":237,"change":295,"percent_change":296,"volume":329,"transactions":196,"vwap":330},"2026-09-02",348363.8267,14.5604,{"date":332,"open":259,"high":259,"low":239,"close":228,"change":202,"percent_change":203,"volume":333,"transactions":334,"vwap":335},"2026-09-01",432074.5675,688,14.5602,{"date":337,"open":193,"high":338,"low":193,"close":247,"change":295,"percent_change":296,"volume":339,"transactions":340,"vwap":341},"2026-08-31",14.575,387353.6977,802,14.5541,{"date":343,"open":247,"high":344,"low":345,"close":259,"change":322,"percent_change":323,"volume":346,"transactions":347,"vwap":348},"2026-08-28",14.64,14.51,438040.3773,1183,14.5683,{"date":350,"open":239,"high":229,"low":18,"close":239,"change":280,"percent_change":281,"volume":351,"transactions":352,"vwap":353},"2026-08-27",255603.4854,330,14.5414,{"date":355,"open":185,"high":228,"low":185,"close":247,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-26",-0.08,-0.55,278230.654054,502,14.554,{"date":362,"open":344,"high":23,"low":363,"close":364,"change":315,"percent_change":316,"volume":365,"transactions":366,"vwap":367},"2026-08-25",14.6001,14.65,527087.3486,1110,14.633,{"date":369,"open":306,"high":306,"low":363,"close":306,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-24",0,264177.0259,583,14.6149,{"date":375,"open":23,"high":23,"low":287,"close":306,"change":202,"percent_change":203,"volume":376,"transactions":377,"vwap":378},"2026-08-21",440645.9844,783,14.6239,{"date":380,"open":287,"high":306,"low":247,"close":288,"change":295,"percent_change":296,"volume":381,"transactions":382,"vwap":383},"2026-08-20",396462.3663,642,14.626,{"date":385,"open":364,"high":23,"low":386,"close":344,"change":202,"percent_change":203,"volume":387,"transactions":388,"vwap":389},"2026-08-19",14.615,431115.2494,884,14.6304,{"date":391,"open":287,"high":306,"low":238,"close":306,"change":110,"percent_change":187,"volume":392,"transactions":181,"vwap":393},"2026-08-18",623155.5501,14.6072,{"date":395,"open":364,"high":364,"low":238,"close":344,"change":110,"percent_change":187,"volume":396,"transactions":397,"vwap":398},"2026-08-17",452637.7431,778,14.6224,{"date":400,"open":23,"high":23,"low":288,"close":364,"change":202,"percent_change":203,"volume":401,"transactions":402,"vwap":403},"2026-08-14",362063.9578,671,14.6371,{"date":405,"open":386,"high":344,"low":287,"close":344,"change":202,"percent_change":203,"volume":406,"transactions":407,"vwap":408},"2026-08-13",403069.10489,628,14.617,{"date":410,"open":288,"high":306,"low":411,"close":306,"change":20,"percent_change":21,"volume":412,"transactions":382,"vwap":413},"2026-08-12",14.5745,343229.9516,14.611,{"date":415,"open":259,"high":386,"low":416,"close":238,"change":20,"percent_change":21,"volume":417,"transactions":418,"vwap":419},"2026-08-11",14.565,424943.5156,1514,14.5959,{"date":421,"open":237,"high":228,"low":229,"close":247,"change":322,"percent_change":323,"volume":422,"transactions":423,"vwap":424},"2026-08-10",234225.831,355,14.5742,{"date":426,"open":237,"high":287,"low":427,"close":269,"change":230,"percent_change":231,"volume":428,"transactions":429,"vwap":430},"2026-08-07",14.515,617285.224237,1723,14.5596,{"date":432,"open":247,"high":338,"low":239,"close":247,"change":322,"percent_change":323,"volume":433,"transactions":388,"vwap":434},"2026-08-06",289324.546637,14.557,{"date":436,"open":288,"high":288,"low":269,"close":269,"change":187,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-05",-0.48,322733.1753,728,14.5629,{"date":442,"open":269,"high":259,"low":269,"close":259,"change":105,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-04",0.41,488975.4941,1007,14.5763,{"date":448,"open":345,"high":239,"low":345,"close":18,"change":240,"percent_change":449,"volume":450,"transactions":283,"vwap":451},"2026-08-03",0.28,182486.4241,14.5286,{"date":453,"open":269,"high":239,"low":209,"close":17,"change":280,"percent_change":281,"volume":454,"transactions":455,"vwap":456},"2026-07-31",327216.9486,889,14.5128,{"date":458,"open":17,"high":269,"low":459,"close":269,"change":322,"percent_change":150,"volume":460,"transactions":461,"vwap":462},"2026-07-30",14.4501,378494.626,717,14.4981,{"date":464,"open":465,"high":345,"low":19,"close":185,"change":280,"percent_change":281,"volume":466,"transactions":467,"vwap":468},"2026-07-29",14.475,709220.7673,1235,14.4773,{"date":470,"open":215,"high":471,"low":209,"close":215,"change":315,"percent_change":316,"volume":472,"transactions":473,"vwap":474},"2026-07-28",14.505,741740.5907,970,14.4891,{"date":476,"open":269,"high":269,"low":201,"close":193,"change":295,"percent_change":296,"volume":477,"transactions":478,"vwap":479},"2026-07-27",247226.6788,540,14.4644,{"date":481,"open":345,"high":345,"low":19,"close":215,"change":482,"percent_change":483,"volume":484,"transactions":310,"vwap":485},"2026-07-24",-0.06,-0.41,333973.2772,14.4804,{"date":487,"open":17,"high":237,"low":17,"close":237,"change":110,"percent_change":187,"volume":488,"transactions":489,"vwap":490},"2026-07-23",314346.6419,823,14.538,{"date":492,"open":345,"high":247,"low":345,"close":247,"change":202,"percent_change":203,"volume":493,"transactions":494,"vwap":495},"2026-07-22",498100.1642,762,14.5606,{"date":497,"open":345,"high":237,"low":345,"close":237,"change":105,"percent_change":443,"volume":498,"transactions":499,"vwap":500},"2026-07-21",199236.6235,470,14.5399,{"date":502,"open":503,"high":229,"low":215,"close":215,"change":280,"percent_change":281,"volume":504,"transactions":505,"vwap":506},"2026-07-20",14.525,171722.374,447,14.5383,{"date":508,"open":427,"high":229,"low":427,"close":18,"change":307,"percent_change":308,"volume":509,"transactions":510,"vwap":511},"2026-07-17",392690.5683,833,14.5331,{"date":513,"open":269,"high":247,"low":269,"close":247,"change":514,"percent_change":20,"volume":515,"transactions":516,"vwap":517},"2026-07-16",0.005,336989.8675,597,14.5553,{"date":519,"open":239,"high":259,"low":18,"close":416,"change":520,"percent_change":280,"volume":521,"transactions":522,"vwap":523},"2026-07-15",-0.005,327908.5651,832,14.553,{"date":525,"open":229,"high":247,"low":269,"close":247,"change":315,"percent_change":316,"volume":526,"transactions":527,"vwap":528},"2026-07-14",368714.4492,631,14.5484,{"date":530,"open":269,"high":229,"low":531,"close":229,"change":315,"percent_change":316,"volume":532,"transactions":533,"vwap":534},"2026-07-13",14.5114,232620.9288,706,14.5328,{"date":536,"open":18,"high":537,"low":427,"close":18,"change":20,"percent_change":21,"volume":538,"transactions":9,"vwap":18},"2026-07-10",14.545,336800,{"date":540,"open":209,"high":503,"low":209,"close":215,"change":105,"percent_change":541,"volume":542,"transactions":9,"vwap":215},"2026-07-09",0.42,202200,{"date":544,"open":185,"high":545,"low":201,"close":201,"change":187,"percent_change":437,"volume":546,"transactions":9,"vwap":201},"2026-07-08",14.485,210200,{"date":548,"open":215,"high":269,"low":215,"close":345,"change":20,"percent_change":21,"volume":549,"transactions":9,"vwap":345},"2026-07-07",320800,{"date":551,"open":18,"high":18,"low":193,"close":193,"change":280,"percent_change":281,"volume":552,"transactions":9,"vwap":193},"2026-07-06",325000,{"date":554,"open":193,"high":345,"low":209,"close":345,"change":20,"percent_change":21,"volume":555,"transactions":9,"vwap":345},"2026-07-02",432400,{"date":557,"open":19,"high":193,"low":558,"close":193,"change":20,"percent_change":21,"volume":559,"transactions":9,"vwap":193},"2026-07-01",14.445,413500,{"date":561,"open":19,"high":185,"low":562,"close":209,"change":110,"percent_change":187,"volume":563,"transactions":9,"vwap":209},"2026-06-30",14.43,363600,{"date":565,"open":209,"high":19,"low":566,"close":19,"change":105,"percent_change":541,"volume":567,"transactions":9,"vwap":19},"2026-06-29",14.415,261800,{"date":569,"open":570,"high":194,"low":571,"close":570,"change":315,"percent_change":316,"volume":572,"transactions":9,"vwap":570},"2026-06-26",14.4,14.38,272600,{"date":574,"open":575,"high":209,"low":575,"close":571,"change":295,"percent_change":296,"volume":576,"transactions":9,"vwap":571},"2026-06-25",14.33,252900,{"date":578,"open":201,"high":209,"low":570,"close":570,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":570},"2026-06-24",-0.09,-0.62,205200,{"date":583,"open":584,"high":17,"low":584,"close":17,"change":322,"percent_change":150,"volume":585,"transactions":9,"vwap":17},"2026-06-23",14.41,340300,{"date":587,"open":201,"high":185,"low":194,"close":201,"change":230,"percent_change":588,"volume":589,"transactions":9,"vwap":201},"2026-06-22",-0.35,434300,{"date":591,"open":215,"high":215,"low":185,"close":17,"change":20,"percent_change":21,"volume":592,"transactions":9,"vwap":17},"2026-06-18",184000,{"date":594,"open":193,"high":545,"low":562,"close":19,"change":295,"percent_change":296,"volume":595,"transactions":9,"vwap":19},"2026-06-17",270000,{"date":597,"open":200,"high":18,"low":185,"close":193,"change":315,"percent_change":316,"volume":598,"transactions":9,"vwap":193},"2026-06-16",391900,{"date":600,"open":269,"high":269,"low":601,"close":19,"change":20,"percent_change":21,"volume":602,"transactions":9,"vwap":19},"2026-06-15",14.452,428700,{"date":604,"open":194,"high":209,"low":605,"close":562,"change":295,"percent_change":296,"volume":606,"transactions":9,"vwap":562},"2026-06-12",14.395,550100,{"date":608,"open":571,"high":185,"low":609,"close":209,"change":322,"percent_change":150,"volume":610,"transactions":9,"vwap":209},"2026-06-11",14.351,276100,{"date":612,"open":562,"high":562,"low":613,"close":570,"change":295,"percent_change":296,"volume":614,"transactions":9,"vwap":570},"2026-06-10",14.36,269400,{"date":616,"open":209,"high":209,"low":575,"close":194,"change":370,"percent_change":370,"volume":617,"transactions":9,"vwap":194},"2026-06-09",244700,{"date":619,"open":584,"high":562,"low":620,"close":194,"change":315,"percent_change":316,"volume":621,"transactions":9,"vwap":194},"2026-06-08",14.39,323700,{"date":623,"open":185,"high":185,"low":571,"close":570,"change":356,"percent_change":357,"volume":624,"transactions":9,"vwap":570},"2026-06-05",439600,{"date":626,"open":209,"high":200,"low":627,"close":193,"change":240,"percent_change":449,"volume":628,"transactions":9,"vwap":193},"2026-06-04",14.435,297800,{"date":630,"open":584,"high":209,"low":584,"close":201,"change":322,"percent_change":150,"volume":631,"transactions":9,"vwap":201},"2026-06-03",271400,{"date":633,"open":17,"high":17,"low":620,"close":620,"change":356,"percent_change":357,"volume":634,"transactions":9,"vwap":620},"2026-06-02",661400,{"date":636,"open":17,"high":17,"low":201,"close":185,"change":370,"percent_change":370,"volume":637,"transactions":9,"vwap":185},"2026-06-01",377500,{"date":639,"open":185,"high":545,"low":562,"close":185,"change":202,"percent_change":203,"volume":640,"transactions":9,"vwap":185},"2026-05-29",265100,{"date":642,"open":562,"high":185,"low":584,"close":19,"change":315,"percent_change":316,"volume":643,"transactions":9,"vwap":19},"2026-05-28",251000,{"date":645,"open":646,"high":201,"low":571,"close":201,"change":370,"percent_change":370,"volume":647,"transactions":9,"vwap":201},"2026-05-27",14.411,349200,{"date":649,"open":185,"high":185,"low":584,"close":201,"change":370,"percent_change":370,"volume":650,"transactions":9,"vwap":201},"2026-05-26",350000,{"date":652,"open":194,"high":201,"low":571,"close":201,"change":20,"percent_change":21,"volume":653,"transactions":9,"vwap":201},"2026-05-22",216200,{"date":655,"open":656,"high":201,"low":656,"close":584,"change":110,"percent_change":187,"volume":657,"transactions":9,"vwap":584},"2026-05-21",14.29,290600,{"date":659,"open":19,"high":185,"low":194,"close":194,"change":307,"percent_change":660,"volume":661,"transactions":9,"vwap":194},"2026-05-20",-0.28,267000,{"date":663,"open":570,"high":19,"low":570,"close":19,"change":315,"percent_change":316,"volume":664,"transactions":9,"vwap":19},"2026-05-19",231600,{"date":666,"open":584,"high":558,"low":570,"close":201,"change":240,"percent_change":449,"volume":667,"transactions":9,"vwap":201},"2026-05-18",271900,{"date":669,"open":194,"high":209,"low":570,"close":570,"change":295,"percent_change":296,"volume":670,"transactions":9,"vwap":570},"2026-05-15",367200,{"date":672,"open":562,"high":209,"low":620,"close":194,"change":370,"percent_change":370,"volume":673,"transactions":9,"vwap":194},"2026-05-14",285300,{"date":675,"open":676,"high":562,"low":676,"close":194,"change":110,"percent_change":187,"volume":677,"transactions":9,"vwap":194},"2026-05-13",14.37,319400,{"date":679,"open":194,"high":201,"low":570,"close":562,"change":315,"percent_change":316,"volume":680,"transactions":9,"vwap":562},"2026-05-12",440000,{"date":682,"open":584,"high":201,"low":620,"close":584,"change":202,"percent_change":203,"volume":683,"transactions":9,"vwap":584},"2026-05-11",427600,{"date":685,"open":584,"high":584,"low":571,"close":570,"change":110,"percent_change":187,"volume":686,"transactions":9,"vwap":570},"2026-05-08",344400,{"date":688,"open":570,"high":584,"low":571,"close":584,"change":110,"percent_change":187,"volume":689,"transactions":9,"vwap":584},"2026-05-07",258900,{"date":691,"open":584,"high":194,"low":692,"close":194,"change":370,"percent_change":370,"volume":693,"transactions":9,"vwap":194},"2026-05-06",14.371,274300,{"date":695,"open":584,"high":194,"low":696,"close":194,"change":322,"percent_change":150,"volume":697,"transactions":9,"vwap":194},"2026-05-05",14.375,239800,{"date":699,"open":620,"high":620,"low":700,"close":676,"change":295,"percent_change":296,"volume":701,"transactions":9,"vwap":676},"2026-05-04",14.355,385200,{"date":703,"open":584,"high":584,"low":571,"close":620,"change":370,"percent_change":370,"volume":704,"transactions":9,"vwap":620},"2026-05-01",229400,{"date":706,"open":613,"high":584,"low":707,"close":620,"change":240,"percent_change":449,"volume":708,"transactions":9,"vwap":620},"2026-04-30",14.34,390700,{"date":710,"open":707,"high":711,"low":712,"close":711,"change":20,"percent_change":21,"volume":713,"transactions":9,"vwap":711},"2026-04-29",14.35,14.315,468200,{"date":715,"open":711,"high":711,"low":716,"close":716,"change":202,"percent_change":203,"volume":717,"transactions":9,"vwap":716},"2026-04-28",14.32,667400,{"date":719,"open":720,"high":707,"low":720,"close":721,"change":307,"percent_change":660,"volume":722,"transactions":9,"vwap":721},"2026-04-27",14.28,14.31,521800,{"date":724,"open":716,"high":711,"low":725,"close":711,"change":202,"percent_change":203,"volume":726,"transactions":9,"vwap":711},"2026-04-24",14.3,221400,{"date":728,"open":656,"high":707,"low":720,"close":707,"change":579,"percent_change":580,"volume":729,"transactions":9,"vwap":707},"2026-04-23",1161600,{"date":731,"open":676,"high":562,"low":676,"close":562,"change":240,"percent_change":449,"volume":732,"transactions":9,"vwap":562},"2026-04-22",230500,{"date":734,"open":613,"high":584,"low":700,"close":620,"change":295,"percent_change":296,"volume":735,"transactions":9,"vwap":620},"2026-04-21",376500,{"date":737,"open":194,"high":194,"low":620,"close":584,"change":295,"percent_change":296,"volume":738,"transactions":9,"vwap":584},"2026-04-20",269200,{"date":740,"open":676,"high":558,"low":676,"close":562,"change":240,"percent_change":449,"volume":741,"transactions":9,"vwap":562},"2026-04-17",240200,{"date":743,"open":570,"high":570,"low":711,"close":620,"change":240,"percent_change":449,"volume":744,"transactions":9,"vwap":620},"2026-04-16",209500,{"date":746,"open":676,"high":571,"low":711,"close":711,"change":280,"percent_change":281,"volume":747,"transactions":9,"vwap":711},"2026-04-15",174900,{"date":749,"open":613,"high":571,"low":716,"close":571,"change":240,"percent_change":449,"volume":750,"transactions":9,"vwap":571},"2026-04-14",522600,{"date":752,"open":753,"high":707,"low":753,"close":707,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":707},"2026-04-13",14.242,0.1,0.7,246100,{"date":758,"open":720,"high":656,"low":759,"close":759,"change":280,"percent_change":281,"volume":760,"transactions":9,"vwap":759},"2026-04-10",14.24,161500,{"date":762,"open":759,"high":763,"low":759,"close":764,"change":514,"percent_change":240,"volume":765,"transactions":9,"vwap":764},"2026-04-09",14.295,14.27,409600,{"date":767,"open":768,"high":656,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-04-08",14.21,14.265,0.165,1.17,154600,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":230,"percent_change":588,"volume":778,"transactions":9,"vwap":777},"2026-04-07",14.13,14.075,14.1,631600,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":203,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-04-06",14.05,14.15,0.5,378200,{"date":786,"open":781,"high":787,"low":788,"close":789,"change":280,"percent_change":281,"volume":790,"transactions":9,"vwap":789},"2026-04-02",14.11,14.0050001,14.08,376600,{"date":792,"open":793,"high":794,"low":793,"close":787,"change":20,"percent_change":21,"volume":795,"transactions":9,"vwap":787},"2026-04-01",14.03,14.12,363100,{"date":797,"open":798,"high":789,"low":798,"close":789,"change":21,"percent_change":799,"volume":800,"transactions":9,"vwap":789},"2026-03-31",13.88,1.51,566800,{"date":802,"open":803,"high":803,"low":24,"close":804,"change":370,"percent_change":370,"volume":805,"transactions":9,"vwap":804},"2026-03-30",13.94,13.87,391700,{"date":807,"open":808,"high":808,"low":809,"close":804,"change":356,"percent_change":810,"volume":811,"transactions":9,"vwap":804},"2026-03-27",13.97,13.845,-0.57,314000,{"date":813,"open":781,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-03-26",14.06,13.95,-0.2,-1.41,254600,{"date":820,"open":794,"high":821,"low":787,"close":782,"change":240,"percent_change":449,"volume":822,"transactions":9,"vwap":782},"2026-03-25",14.155,241600,{"date":824,"open":781,"high":775,"low":781,"close":787,"change":110,"percent_change":187,"volume":825,"transactions":9,"vwap":787},"2026-03-24",277400,{"date":827,"open":828,"high":782,"low":829,"close":794,"change":754,"percent_change":830,"volume":831,"transactions":9,"vwap":794},"2026-03-23",14.07,14.065,0.71,400300,{"date":833,"open":834,"high":777,"low":835,"close":836,"change":187,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-03-20",14.085,14.015,14.02,-0.5,341100,{"date":840,"open":841,"high":782,"low":841,"close":842,"change":110,"percent_change":187,"volume":843,"transactions":9,"vwap":842},"2026-03-19",14.04,14.09,336900,{"date":845,"open":846,"high":847,"low":777,"close":777,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":777},"2026-03-18",14.17,14.18,-0.12,-0.84,237900,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":261,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-03-17",14.14,14.235,14.22,0.57,202500,{"date":859,"open":846,"high":860,"low":853,"close":853,"change":315,"percent_change":316,"volume":861,"transactions":9,"vwap":853},"2026-03-16",14.185,250000,{"date":863,"open":864,"high":846,"low":777,"close":794,"change":370,"percent_change":370,"volume":865,"transactions":9,"vwap":794},"2026-03-13",14.16,283800,{"date":867,"open":868,"high":868,"low":869,"close":794,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":794},"2026-03-12",14.19,14.105,-0.11,-0.77,656300,{"date":874,"open":768,"high":875,"low":846,"close":875,"change":315,"percent_change":316,"volume":876,"transactions":9,"vwap":875},"2026-03-11",14.23,936800,{"date":878,"open":847,"high":879,"low":847,"close":768,"change":20,"percent_change":21,"volume":880,"transactions":9,"vwap":768},"2026-03-10",14.25,317900,{"date":882,"open":782,"high":883,"low":776,"close":847,"change":514,"percent_change":240,"volume":884,"transactions":9,"vwap":847},"2026-03-09",14.215,413900,{"date":886,"open":855,"high":855,"low":775,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-03-06",14.175,-0.085,-0.6,339400,{"date":892,"open":764,"high":764,"low":893,"close":894,"change":202,"percent_change":203,"volume":895,"transactions":9,"vwap":894},"2026-03-05",14.191,14.26,300900,{"date":897,"open":855,"high":720,"low":768,"close":879,"change":370,"percent_change":370,"volume":898,"transactions":9,"vwap":879},"2026-03-04",176800,{"date":900,"open":775,"high":879,"low":775,"close":879,"change":307,"percent_change":660,"volume":901,"transactions":9,"vwap":879},"2026-03-03",342500,{"date":903,"open":764,"high":656,"low":854,"close":656,"change":202,"percent_change":203,"volume":904,"transactions":9,"vwap":656},"2026-03-02",625500,{"date":906,"open":725,"high":725,"low":907,"close":720,"change":280,"percent_change":281,"volume":908,"transactions":9,"vwap":720},"2026-02-27",14.225,237600,{"date":910,"open":764,"high":721,"low":879,"close":721,"change":202,"percent_change":203,"volume":911,"transactions":9,"vwap":721},"2026-02-26",777300,{"date":913,"open":879,"high":725,"low":914,"close":725,"change":240,"percent_change":449,"volume":915,"transactions":9,"vwap":725},"2026-02-25",14.247,371300,{"date":917,"open":894,"high":894,"low":868,"close":894,"change":322,"percent_change":150,"volume":918,"transactions":9,"vwap":894},"2026-02-24",710700,{"date":920,"open":875,"high":764,"low":860,"close":768,"change":482,"percent_change":921,"volume":922,"transactions":9,"vwap":768},"2026-02-23",-0.42,325600,{"date":924,"open":868,"high":725,"low":868,"close":764,"change":20,"percent_change":21,"volume":925,"transactions":9,"vwap":764},"2026-02-20",443600,{"date":927,"open":847,"high":879,"low":847,"close":759,"change":356,"percent_change":928,"volume":929,"transactions":9,"vwap":759},"2026-02-19",-0.56,310900,{"date":931,"open":894,"high":932,"low":868,"close":716,"change":240,"percent_change":449,"volume":933,"transactions":9,"vwap":716},"2026-02-18",14.325,417700,{"date":935,"open":716,"high":716,"low":875,"close":720,"change":315,"percent_change":316,"volume":936,"transactions":9,"vwap":720},"2026-02-17",280000,{"date":938,"open":759,"high":939,"low":759,"close":894,"change":240,"percent_change":449,"volume":940,"transactions":9,"vwap":894},"2026-02-13",14.308,228000,{"date":942,"open":613,"high":613,"low":855,"close":855,"change":848,"percent_change":849,"volume":943,"transactions":9,"vwap":855},"2026-02-12",353900,{"date":945,"open":946,"high":711,"low":721,"close":707,"change":110,"percent_change":187,"volume":947,"transactions":9,"vwap":707},"2026-02-11",14.335,378900,{"date":949,"open":613,"high":613,"low":575,"close":711,"change":202,"percent_change":203,"volume":950,"transactions":9,"vwap":711},"2026-02-10",177900,{"date":952,"open":759,"high":676,"low":759,"close":707,"change":110,"percent_change":187,"volume":953,"transactions":9,"vwap":707},"2026-02-09",218600,{"date":955,"open":725,"high":711,"low":956,"close":711,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":711},"2026-02-06",14.285,0.09,0.63,455000,{"date":961,"open":725,"high":725,"low":855,"close":894,"change":230,"percent_change":588,"volume":962,"transactions":9,"vwap":894},"2026-02-05",407500,{"date":964,"open":707,"high":707,"low":764,"close":721,"change":370,"percent_change":370,"volume":965,"transactions":9,"vwap":721},"2026-02-04",448600,{"date":967,"open":620,"high":620,"low":968,"close":721,"change":280,"percent_change":281,"volume":969,"transactions":9,"vwap":721},"2026-02-03",14.274,363900,{"date":971,"open":879,"high":613,"low":879,"close":707,"change":315,"percent_change":316,"volume":972,"transactions":9,"vwap":707},"2026-02-02",273400,{"date":974,"open":656,"high":575,"low":764,"close":716,"change":240,"percent_change":449,"volume":975,"transactions":9,"vwap":716},"2026-01-30",417100,{"date":977,"open":712,"high":575,"low":764,"close":720,"change":230,"percent_change":588,"volume":978,"transactions":9,"vwap":720},"2026-01-29",650000,{"date":980,"open":981,"high":613,"low":725,"close":575,"change":202,"percent_change":203,"volume":982,"transactions":9,"vwap":575},"2026-01-28",14.305,314700,{"date":984,"open":981,"high":707,"low":981,"close":716,"change":370,"percent_change":370,"volume":985,"transactions":9,"vwap":716},"2026-01-27",349500,{"date":987,"open":707,"high":707,"low":981,"close":716,"change":370,"percent_change":370,"volume":988,"transactions":9,"vwap":716},"2026-01-26",371200,{"date":990,"open":721,"high":716,"low":656,"close":716,"change":20,"percent_change":21,"volume":991,"transactions":9,"vwap":716},"2026-01-23",453900,{"date":993,"open":725,"high":721,"low":764,"close":656,"change":280,"percent_change":281,"volume":994,"transactions":9,"vwap":656},"2026-01-22",1089500,{"date":996,"open":720,"high":613,"low":720,"close":716,"change":202,"percent_change":203,"volume":997,"transactions":9,"vwap":716},"2026-01-21",201600,{"date":999,"open":716,"high":716,"low":720,"close":721,"change":110,"percent_change":187,"volume":1000,"transactions":9,"vwap":721},"2026-01-20",473800,{"date":1002,"open":700,"high":1003,"low":716,"close":716,"change":370,"percent_change":370,"volume":1004,"transactions":9,"vwap":716},"2026-01-16",14.365,1051900,{"date":1006,"open":676,"high":571,"low":716,"close":716,"change":370,"percent_change":370,"volume":1007,"transactions":9,"vwap":716},"2026-01-15",965700,{"date":1009,"open":613,"high":613,"low":1010,"close":716,"change":230,"percent_change":588,"volume":1011,"transactions":9,"vwap":716},"2026-01-14",14.311,319900,{"date":1013,"open":620,"high":620,"low":1014,"close":676,"change":110,"percent_change":187,"volume":1015,"transactions":9,"vwap":676},"2026-01-13",14.339,959600,{"date":1017,"open":711,"high":571,"low":707,"close":571,"change":315,"percent_change":316,"volume":1018,"transactions":9,"vwap":571},"2026-01-12",871300,{"date":1020,"open":620,"high":620,"low":575,"close":613,"change":370,"percent_change":370,"volume":1021,"transactions":9,"vwap":613},"2026-01-09",168800,{"date":1023,"open":707,"high":613,"low":716,"close":613,"change":322,"percent_change":150,"volume":1024,"transactions":9,"vwap":613},"2026-01-08",228700,{"date":1026,"open":707,"high":571,"low":721,"close":721,"change":230,"percent_change":588,"volume":1027,"transactions":9,"vwap":721},"2026-01-07",225500,{"date":1029,"open":1030,"high":620,"low":575,"close":613,"change":20,"percent_change":21,"volume":1031,"transactions":9,"vwap":613},"2026-01-06",14.338,257700,{"date":1033,"open":764,"high":711,"low":764,"close":575,"change":322,"percent_change":150,"volume":1034,"transactions":9,"vwap":575},"2026-01-05",326000,{"date":1036,"open":575,"high":707,"low":720,"close":720,"change":307,"percent_change":660,"volume":1037,"transactions":9,"vwap":720},"2026-01-02",190400,{"date":1039,"open":575,"high":575,"low":1040,"close":716,"change":110,"percent_change":187,"volume":640,"transactions":9,"vwap":716},"2025-12-31",14.275,{"date":1042,"open":764,"high":707,"low":764,"close":575,"change":315,"percent_change":316,"volume":1043,"transactions":9,"vwap":575},"2025-12-30",248500,{"date":1045,"open":721,"high":716,"low":720,"close":721,"change":20,"percent_change":21,"volume":1046,"transactions":9,"vwap":721},"2025-12-29",327900,{"date":1048,"open":575,"high":707,"low":720,"close":720,"change":230,"percent_change":588,"volume":1049,"transactions":9,"vwap":720},"2025-12-26",175200,{"date":1051,"open":716,"high":676,"low":656,"close":575,"change":105,"percent_change":541,"volume":1052,"transactions":9,"vwap":575},"2025-12-24",162300,{"date":1054,"open":768,"high":721,"low":768,"close":764,"change":482,"percent_change":921,"volume":1055,"transactions":9,"vwap":764},"2025-12-23",348400,{"date":1057,"open":613,"high":620,"low":575,"close":575,"change":20,"percent_change":21,"volume":1058,"transactions":9,"vwap":575},"2025-12-22",445600,{"date":1060,"open":763,"high":711,"low":763,"close":725,"change":315,"percent_change":316,"volume":1061,"transactions":9,"vwap":725},"2025-12-19",287400,{"date":1063,"open":894,"high":656,"low":759,"close":720,"change":261,"percent_change":1064,"volume":1065,"transactions":9,"vwap":720},"2025-12-18",0.56,248700,{"date":1067,"open":1068,"high":720,"low":1069,"close":1069,"change":356,"percent_change":928,"volume":1070,"transactions":9,"vwap":1069},"2025-12-17",14.269,14.2,961600,{"date":1072,"open":879,"high":720,"low":855,"close":720,"change":295,"percent_change":296,"volume":1073,"transactions":9,"vwap":720},"2025-12-16",337200,{"date":1075,"open":656,"high":725,"low":1076,"close":725,"change":203,"percent_change":50,"volume":1077,"transactions":9,"vwap":725},"2025-12-15",14.255,263400,{"date":1079,"open":894,"high":1080,"low":875,"close":875,"change":579,"percent_change":1081,"volume":1082,"transactions":9,"vwap":875},"2025-12-12",14.286,-0.63,313100,{"date":1084,"open":764,"high":716,"low":1085,"close":716,"change":315,"percent_change":316,"volume":1086,"transactions":9,"vwap":716},"2025-12-11",14.251,507800,{"date":1088,"open":759,"high":725,"low":883,"close":725,"change":754,"percent_change":755,"volume":1089,"transactions":9,"vwap":725},"2025-12-10",361000,{"date":1091,"open":854,"high":879,"low":1069,"close":1069,"change":230,"percent_change":588,"volume":1092,"transactions":9,"vwap":1069},"2025-12-09",219900,{"date":1094,"open":720,"high":720,"low":855,"close":879,"change":240,"percent_change":449,"volume":1095,"transactions":9,"vwap":879},"2025-12-08",299800,{"date":1097,"open":879,"high":720,"low":768,"close":768,"change":110,"percent_change":187,"volume":1098,"transactions":9,"vwap":768},"2025-12-05",205100,{"date":1100,"open":764,"high":764,"low":855,"close":855,"change":230,"percent_change":588,"volume":1101,"transactions":9,"vwap":855},"2025-12-04",322200,{"date":1103,"open":879,"high":764,"low":1104,"close":764,"change":203,"percent_change":50,"volume":1105,"transactions":9,"vwap":764},"2025-12-03",14.227,322600,{"date":1107,"open":879,"high":894,"low":1069,"close":1069,"change":280,"percent_change":281,"volume":1108,"transactions":9,"vwap":1069},"2025-12-02",317700,{"date":1110,"open":855,"high":879,"low":1111,"close":875,"change":307,"percent_change":660,"volume":1112,"transactions":9,"vwap":875},"2025-12-01",14.197,384200,{"date":1114,"open":1069,"high":764,"low":1069,"close":764,"change":322,"percent_change":150,"volume":1115,"transactions":9,"vwap":764},"2025-11-28",276400,{"date":1117,"open":768,"high":875,"low":868,"close":855,"change":20,"percent_change":21,"volume":1118,"transactions":9,"vwap":855},"2025-11-26",481400,{"date":1120,"open":782,"high":768,"low":775,"close":868,"change":370,"percent_change":370,"volume":1121,"transactions":9,"vwap":868},"2025-11-25",471400,{"date":1123,"open":775,"high":868,"low":787,"close":868,"change":203,"percent_change":783,"volume":1124,"transactions":9,"vwap":868},"2025-11-24",481500,{"date":1126,"open":789,"high":794,"low":1127,"close":794,"change":295,"percent_change":296,"volume":1128,"transactions":9,"vwap":794},"2025-11-21",14.021,213700,{"date":1130,"open":711,"high":711,"low":777,"close":853,"change":110,"percent_change":187,"volume":1131,"transactions":9,"vwap":853},"2025-11-20",386800,{"date":1133,"open":1069,"high":1069,"low":853,"close":782,"change":280,"percent_change":281,"volume":1134,"transactions":9,"vwap":782},"2025-11-19",256700,{"date":1136,"open":775,"high":1069,"low":775,"close":847,"change":20,"percent_change":21,"volume":1137,"transactions":9,"vwap":847},"2025-11-18",250900,{"date":1139,"open":864,"high":855,"low":782,"close":782,"change":187,"percent_change":1140,"volume":1141,"transactions":9,"vwap":782},"2025-11-17",-0.49,330500,{"date":1143,"open":868,"high":1144,"low":864,"close":855,"change":20,"percent_change":21,"volume":1145,"transactions":9,"vwap":855},"2025-11-14",14.237,287300,{"date":1147,"open":875,"high":875,"low":846,"close":868,"change":110,"percent_change":187,"volume":1148,"transactions":9,"vwap":868},"2025-11-13",293000,{"date":1150,"open":907,"high":879,"low":1069,"close":1069,"change":187,"percent_change":1140,"volume":1151,"transactions":9,"vwap":1069},"2025-11-12",929000,{"date":1153,"open":879,"high":764,"low":768,"close":764,"change":315,"percent_change":316,"volume":1154,"transactions":9,"vwap":764},"2025-11-11",214600,{"date":1156,"open":1157,"high":879,"low":1157,"close":879,"change":315,"percent_change":316,"volume":1158,"transactions":9,"vwap":879},"2025-11-10",14.205,222600,{"date":1160,"open":782,"high":875,"low":782,"close":875,"change":315,"percent_change":316,"volume":1161,"transactions":9,"vwap":875},"2025-11-07",226400,{"date":1163,"open":893,"high":759,"low":787,"close":768,"change":110,"percent_change":187,"volume":1164,"transactions":9,"vwap":768},"2025-11-06",649000,{"date":1166,"open":887,"high":875,"low":1167,"close":855,"change":322,"percent_change":150,"volume":1168,"transactions":9,"vwap":855},"2025-11-05",14.174,197500,{"date":1170,"open":868,"high":768,"low":1171,"close":846,"change":307,"percent_change":660,"volume":1172,"transactions":9,"vwap":846},"2025-11-04",14.161,313000,{"date":1174,"open":847,"high":768,"low":864,"close":768,"change":322,"percent_change":150,"volume":1175,"transactions":9,"vwap":768},"2025-11-03",290400,{"date":1177,"open":768,"high":768,"low":864,"close":864,"change":280,"percent_change":281,"volume":1178,"transactions":9,"vwap":864},"2025-10-31",393500,{"date":1180,"open":1069,"high":768,"low":1181,"close":868,"change":295,"percent_change":296,"volume":1182,"transactions":9,"vwap":868},"2025-10-30",14.165,589500,{"date":1184,"open":720,"high":720,"low":864,"close":768,"change":110,"percent_change":187,"volume":1185,"transactions":9,"vwap":768},"2025-10-29",298900,{"date":1187,"open":875,"high":875,"low":847,"close":855,"change":110,"percent_change":187,"volume":1188,"transactions":9,"vwap":855},"2025-10-28",215100,{"date":1190,"open":759,"high":759,"low":864,"close":875,"change":315,"percent_change":316,"volume":1191,"transactions":9,"vwap":875},"2025-10-27",302800,{"date":1193,"open":575,"high":575,"low":864,"close":768,"change":482,"percent_change":921,"volume":1194,"transactions":9,"vwap":768},"2025-10-24",220800,{"date":1196,"open":875,"high":764,"low":768,"close":764,"change":105,"percent_change":541,"volume":1197,"transactions":9,"vwap":764},"2025-10-23",222100,{"date":1199,"open":879,"high":894,"low":1069,"close":768,"change":230,"percent_change":588,"volume":1200,"transactions":9,"vwap":768},"2025-10-22",266900,{"date":1202,"open":1069,"high":894,"low":1069,"close":894,"change":322,"percent_change":150,"volume":1203,"transactions":9,"vwap":894},"2025-10-21",154200,{"date":1205,"open":759,"high":764,"low":1206,"close":768,"change":280,"percent_change":281,"volume":664,"transactions":9,"vwap":768},"2025-10-20",14.206,{"date":1208,"open":855,"high":759,"low":847,"close":759,"change":240,"percent_change":449,"volume":686,"transactions":9,"vwap":759},"2025-10-17",{"date":1210,"open":894,"high":894,"low":846,"close":1069,"change":280,"percent_change":281,"volume":1211,"transactions":9,"vwap":1069},"2025-10-16",199100,{"date":1213,"open":894,"high":894,"low":847,"close":875,"change":370,"percent_change":370,"volume":1214,"transactions":9,"vwap":875},"2025-10-15",317600,{"date":1216,"open":782,"high":875,"low":782,"close":875,"change":202,"percent_change":203,"volume":1217,"transactions":9,"vwap":875},"2025-10-14",401700,{"date":1219,"open":875,"high":759,"low":868,"close":855,"change":240,"percent_change":449,"volume":1220,"transactions":9,"vwap":855},"2025-10-13",318600,{"date":1222,"open":759,"high":759,"low":864,"close":847,"change":230,"percent_change":588,"volume":1223,"transactions":9,"vwap":847},"2025-10-10",155500,{"date":1225,"open":875,"high":875,"low":1069,"close":875,"change":110,"percent_change":187,"volume":1226,"transactions":9,"vwap":875},"2025-10-09",376900,{"date":1228,"open":879,"high":879,"low":893,"close":759,"change":315,"percent_change":316,"volume":1229,"transactions":9,"vwap":759},"2025-10-08",418500,{"date":1231,"open":855,"high":875,"low":868,"close":855,"change":202,"percent_change":203,"volume":1232,"transactions":9,"vwap":855},"2025-10-07",360700,{"date":1234,"open":855,"high":855,"low":1235,"close":768,"change":240,"percent_change":449,"volume":1236,"transactions":9,"vwap":768},"2025-10-06",14.184,403100,{"date":1238,"open":847,"high":855,"low":846,"close":846,"change":230,"percent_change":588,"volume":1239,"transactions":9,"vwap":846},"2025-10-03",321400,{"date":1241,"open":855,"high":855,"low":847,"close":855,"change":202,"percent_change":203,"volume":1242,"transactions":9,"vwap":855},"2025-10-02",275800,{"date":1244,"open":864,"high":768,"low":864,"close":768,"change":370,"percent_change":370,"volume":1131,"transactions":9,"vwap":768},"2025-10-01",{"date":1246,"open":847,"high":768,"low":846,"close":768,"change":315,"percent_change":316,"volume":1247,"transactions":9,"vwap":768},"2025-09-30",314300,{"date":1249,"open":1069,"high":1069,"low":864,"close":868,"change":370,"percent_change":370,"volume":1250,"transactions":9,"vwap":868},"2025-09-29",205800,{"date":1252,"open":846,"high":868,"low":853,"close":868,"change":105,"percent_change":541,"volume":1253,"transactions":9,"vwap":868},"2025-09-26",272700,{"date":1255,"open":864,"high":846,"low":775,"close":775,"change":110,"percent_change":187,"volume":1256,"transactions":9,"vwap":775},"2025-09-25",334200,{"date":1258,"open":847,"high":847,"low":775,"close":853,"change":315,"percent_change":316,"volume":1259,"transactions":9,"vwap":853},"2025-09-24",192800,{"date":1261,"open":782,"high":868,"low":794,"close":794,"change":356,"percent_change":928,"volume":1262,"transactions":9,"vwap":794},"2025-09-23",309600,{"date":1264,"open":764,"high":764,"low":1069,"close":1069,"change":295,"percent_change":296,"volume":1265,"transactions":9,"vwap":1069},"2025-09-22",207100,{"date":1267,"open":894,"high":894,"low":768,"close":855,"change":280,"percent_change":281,"volume":1268,"transactions":9,"vwap":855},"2025-09-19",194000,{"date":1270,"open":879,"high":879,"low":768,"close":879,"change":202,"percent_change":203,"volume":1271,"transactions":9,"vwap":879},"2025-09-18",181800,{"date":1273,"open":855,"high":759,"low":1069,"close":759,"change":202,"percent_change":203,"volume":1274,"transactions":9,"vwap":759},"2025-09-17",276600,{"date":1276,"open":1069,"high":875,"low":1069,"close":875,"change":110,"percent_change":187,"volume":1277,"transactions":9,"vwap":875},"2025-09-16",195100,{"date":1279,"open":1069,"high":759,"low":1069,"close":759,"change":20,"percent_change":21,"volume":1280,"transactions":9,"vwap":759},"2025-09-15",294100,{"date":1282,"open":868,"high":875,"low":868,"close":768,"change":20,"percent_change":21,"volume":1283,"transactions":9,"vwap":768},"2025-09-12",139600,{"date":1285,"open":868,"high":875,"low":847,"close":847,"change":307,"percent_change":660,"volume":1286,"transactions":9,"vwap":847},"2025-09-11",284900,{"date":1288,"open":855,"high":855,"low":1289,"close":855,"change":315,"percent_change":316,"volume":1290,"transactions":9,"vwap":855},"2025-09-10",14.187,359500,{"date":1292,"open":759,"high":759,"low":1293,"close":1069,"change":110,"percent_change":187,"volume":1294,"transactions":9,"vwap":1069},"2025-09-09",14.181,292200,{"date":1296,"open":875,"high":875,"low":782,"close":768,"change":202,"percent_change":203,"volume":1297,"transactions":9,"vwap":768},"2025-09-08",263100,{"date":1299,"open":847,"high":1069,"low":1300,"close":1069,"change":202,"percent_change":203,"volume":1274,"transactions":9,"vwap":1069},"2025-09-05",14.167,{"date":1302,"open":847,"high":1303,"low":1300,"close":868,"change":202,"percent_change":203,"volume":1304,"transactions":9,"vwap":868},"2025-09-04",14.195,205500,{"date":1306,"open":853,"high":847,"low":853,"close":847,"change":322,"percent_change":150,"volume":1307,"transactions":9,"vwap":847},"2025-09-03",192900,{"date":1309,"open":864,"high":847,"low":794,"close":775,"change":230,"percent_change":588,"volume":1310,"transactions":9,"vwap":775},"2025-09-02",280500,{"date":1312,"open":847,"high":847,"low":1313,"close":847,"change":110,"percent_change":187,"volume":1314,"transactions":9,"vwap":847},"2025-08-29",14.159,245100,{"date":1316,"open":847,"high":868,"low":1317,"close":868,"change":202,"percent_change":203,"volume":1318,"transactions":9,"vwap":868},"2025-08-28",14.135,247400,{"date":1320,"open":1321,"high":847,"low":1321,"close":847,"change":370,"percent_change":370,"volume":1322,"transactions":9,"vwap":847},"2025-08-27",14.145,191500,{"date":1324,"open":864,"high":847,"low":1325,"close":847,"change":315,"percent_change":316,"volume":1326,"transactions":9,"vwap":847},"2025-08-26",14.133,144200,{"date":1328,"open":864,"high":846,"low":853,"close":864,"change":110,"percent_change":187,"volume":1329,"transactions":9,"vwap":864},"2025-08-25",129100,{"date":1331,"open":775,"high":846,"low":1332,"close":846,"change":307,"percent_change":660,"volume":1333,"transactions":9,"vwap":846},"2025-08-22",14.124,259300,{"date":1335,"open":1069,"high":883,"low":864,"close":768,"change":370,"percent_change":370,"volume":1336,"transactions":9,"vwap":768},"2025-08-21",393700,{"date":1338,"open":768,"high":768,"low":864,"close":768,"change":202,"percent_change":203,"volume":1339,"transactions":9,"vwap":768},"2025-08-20",235800,{"date":1341,"open":855,"high":855,"low":868,"close":1069,"change":295,"percent_change":296,"volume":1342,"transactions":9,"vwap":1069},"2025-08-19",159300,{"date":1344,"open":768,"high":855,"low":868,"close":855,"change":370,"percent_change":370,"volume":1345,"transactions":9,"vwap":855},"2025-08-18",218500,{"date":1347,"open":1348,"high":855,"low":847,"close":855,"change":203,"percent_change":50,"volume":1349,"transactions":9,"vwap":855},"2025-08-15",14.194,157200,{"date":1351,"open":759,"high":759,"low":782,"close":782,"change":187,"percent_change":1140,"volume":1352,"transactions":9,"vwap":782},"2025-08-14",321000,{"date":1354,"open":1069,"high":855,"low":868,"close":855,"change":315,"percent_change":316,"volume":1355,"transactions":9,"vwap":855},"2025-08-13",366300,{"date":1357,"open":782,"high":1069,"low":782,"close":1069,"change":322,"percent_change":150,"volume":1358,"transactions":9,"vwap":1069},"2025-08-12",238300,{"date":1360,"open":868,"high":868,"low":782,"close":782,"change":307,"percent_change":660,"volume":1361,"transactions":9,"vwap":782},"2025-08-11",132500,{"date":1363,"open":846,"high":868,"low":1364,"close":868,"change":20,"percent_change":21,"volume":857,"transactions":9,"vwap":868},"2025-08-08",14.151,{"date":1366,"open":1321,"high":864,"low":794,"close":864,"change":110,"percent_change":187,"volume":1367,"transactions":9,"vwap":864},"2025-08-07",310000,{"date":1369,"open":1317,"high":846,"low":789,"close":846,"change":20,"percent_change":21,"volume":1370,"transactions":9,"vwap":846},"2025-08-06",339600,{"date":1372,"open":846,"high":846,"low":787,"close":853,"change":295,"percent_change":296,"volume":1373,"transactions":9,"vwap":853},"2025-08-05",160000,{"date":1375,"open":787,"high":864,"low":1376,"close":864,"change":322,"percent_change":150,"volume":1377,"transactions":9,"vwap":864},"2025-08-04",14.106,310200,{"date":1379,"open":853,"high":853,"low":828,"close":787,"change":280,"percent_change":281,"volume":1380,"transactions":9,"vwap":787},"2025-08-01",468300,{"date":1382,"open":1069,"high":1069,"low":1383,"close":853,"change":110,"percent_change":187,"volume":901,"transactions":9,"vwap":853},"2025-07-31",14.115,{"date":1385,"open":787,"high":782,"low":787,"close":782,"change":370,"percent_change":370,"volume":1386,"transactions":9,"vwap":782},"2025-07-30",315500,{"date":1388,"open":864,"high":864,"low":794,"close":782,"change":370,"percent_change":370,"volume":1389,"transactions":9,"vwap":782},"2025-07-29",213000,{"date":1391,"open":1392,"high":782,"low":787,"close":782,"change":315,"percent_change":316,"volume":1393,"transactions":9,"vwap":782},"2025-07-28",14.125,341500,{"date":1395,"open":853,"high":1321,"low":1396,"close":775,"change":187,"percent_change":1140,"volume":689,"transactions":9,"vwap":775},"2025-07-25",14.111,{"date":1398,"open":887,"high":1069,"low":1399,"close":1069,"change":322,"percent_change":150,"volume":1400,"transactions":9,"vwap":1069},"2025-07-24",14.169,277700,{"date":1402,"open":868,"high":868,"low":775,"close":782,"change":280,"percent_change":281,"volume":1403,"transactions":9,"vwap":782},"2025-07-23",238100,{"date":1405,"open":868,"high":868,"low":853,"close":847,"change":110,"percent_change":187,"volume":1406,"transactions":9,"vwap":847},"2025-07-22",316200,{"date":1408,"open":846,"high":868,"low":853,"close":868,"change":20,"percent_change":21,"volume":1409,"transactions":9,"vwap":868},"2025-07-21",271700,{"date":1411,"open":794,"high":864,"low":794,"close":864,"change":370,"percent_change":370,"volume":1412,"transactions":9,"vwap":864},"2025-07-18",144600,{"date":1414,"open":775,"high":864,"low":1415,"close":864,"change":105,"percent_change":1416,"volume":1417,"transactions":9,"vwap":864},"2025-07-17",14.112,0.43,260000,{"date":1419,"open":775,"high":853,"low":842,"close":777,"change":110,"percent_change":187,"volume":1420,"transactions":9,"vwap":777},"2025-07-16",349400,{"date":1422,"open":853,"high":853,"low":787,"close":787,"change":280,"percent_change":281,"volume":1423,"transactions":9,"vwap":787},"2025-07-15",221000,{"date":1425,"open":842,"high":853,"low":842,"close":853,"change":370,"percent_change":370,"volume":1426,"transactions":9,"vwap":853},"2025-07-14",251700,{"date":1428,"open":853,"high":853,"low":1429,"close":853,"change":110,"percent_change":187,"volume":1430,"transactions":9,"vwap":853},"2025-07-11",14.102,232700,{"date":1432,"open":842,"high":782,"low":842,"close":782,"change":957,"percent_change":1433,"volume":1434,"transactions":9,"vwap":782},"2025-07-10",0.64,342800,{"date":1436,"open":828,"high":794,"low":814,"close":814,"change":280,"percent_change":281,"volume":1437,"transactions":9,"vwap":814},"2025-07-09",188000,{"date":1439,"open":1440,"high":869,"low":1440,"close":842,"change":202,"percent_change":203,"volume":1441,"transactions":9,"vwap":842},"2025-07-08",14.053,519400,{"date":1443,"open":787,"high":787,"low":841,"close":789,"change":307,"percent_change":660,"volume":1444,"transactions":9,"vwap":789},"2025-07-07",439300,{"date":1446,"open":794,"high":794,"low":842,"close":794,"change":202,"percent_change":203,"volume":1447,"transactions":9,"vwap":794},"2025-07-03",211200,{"date":1449,"open":1450,"high":787,"low":1451,"close":787,"change":202,"percent_change":203,"volume":1452,"transactions":9,"vwap":787},"2025-07-02",14.064,14.063,290700,{"date":1454,"open":814,"high":777,"low":781,"close":777,"change":105,"percent_change":1416,"volume":1455,"transactions":9,"vwap":777},"2025-07-01",323400,{"date":1457,"open":828,"high":842,"low":836,"close":841,"change":370,"percent_change":370,"volume":1458,"transactions":9,"vwap":841},"2025-06-30",740200,{"date":1460,"open":793,"high":789,"low":1461,"close":841,"change":20,"percent_change":21,"volume":1462,"transactions":9,"vwap":841},"2025-06-27",14.0080004,206200,{"date":1464,"open":1465,"high":828,"low":1466,"close":1466,"change":295,"percent_change":296,"volume":1467,"transactions":9,"vwap":1466},"2025-06-26",14.017,14.01,223500,{"date":1469,"open":841,"high":841,"low":1470,"close":793,"change":370,"percent_change":370,"volume":1471,"transactions":9,"vwap":793},"2025-06-25",14,155400,{"date":1473,"open":1474,"high":793,"low":1475,"close":793,"change":20,"percent_change":21,"volume":1476,"transactions":9,"vwap":793},"2025-06-24",14.014,13.98,178500,{"date":1478,"open":808,"high":781,"low":808,"close":1470,"change":202,"percent_change":203,"volume":1479,"transactions":9,"vwap":1470},"2025-06-23",274100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1482,"change":110,"percent_change":187,"volume":1485,"transactions":9,"vwap":1482},"2025-06-20",13.99,14.018,13.953,344200,{"date":1487,"open":1482,"high":1470,"low":1488,"close":1470,"change":202,"percent_change":203,"volume":1489,"transactions":9,"vwap":1470},"2025-06-18",13.96,191800,{"date":1491,"open":1475,"high":1466,"low":1492,"close":1482,"change":240,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1482},"2025-06-17",13.962,0.29,118800,{"date":1496,"open":1497,"high":836,"low":815,"close":815,"change":20,"percent_change":1498,"volume":1499,"transactions":9,"vwap":815},"2025-06-16",13.985,0.22,266700,{"date":1501,"open":803,"high":1466,"low":1502,"close":1502,"change":579,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-06-13",13.92,-0.64,164400,{"date":1506,"open":1470,"high":841,"low":1475,"close":1466,"change":295,"percent_change":296,"volume":542,"transactions":9,"vwap":1466},"2025-06-12",{"date":1508,"open":841,"high":841,"low":1482,"close":793,"change":370,"percent_change":370,"volume":1509,"transactions":9,"vwap":793},"2025-06-11",260500,{"date":1511,"open":808,"high":1512,"low":815,"close":793,"change":203,"percent_change":783,"volume":1513,"transactions":9,"vwap":793},"2025-06-10",14.046,141800,{"date":1515,"open":815,"high":1470,"low":815,"close":1488,"change":295,"percent_change":296,"volume":1516,"transactions":9,"vwap":1488},"2025-06-09",194900,{"date":1518,"open":1475,"high":1475,"low":803,"close":1475,"change":20,"percent_change":1498,"volume":1519,"transactions":9,"vwap":1475},"2025-06-06",145100,{"date":1521,"open":1475,"high":1475,"low":1522,"close":815,"change":202,"percent_change":203,"volume":1523,"transactions":9,"vwap":815},"2025-06-05",13.916,137300,{"date":1525,"open":803,"high":808,"low":803,"close":803,"change":280,"percent_change":281,"volume":1526,"transactions":9,"vwap":803},"2025-06-04",140700,{"date":1528,"open":803,"high":808,"low":1529,"close":808,"change":1530,"percent_change":125,"volume":1531,"transactions":9,"vwap":808},"2025-06-03",13.9,0.055,127700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1530,"percent_change":125,"volume":1538,"transactions":9,"vwap":1537},"2025-06-02",13.89,13.93,13.867,13.915,158100,{"date":1540,"open":1535,"high":1535,"low":24,"close":1541,"change":307,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-05-30",13.86,-0.29,249700,{"date":1545,"open":1534,"high":1502,"low":1546,"close":1529,"change":957,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1529},"2025-05-29",13.862,0.65,181600,{"date":1550,"open":1551,"high":1529,"low":1552,"close":1552,"change":482,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-05-28",13.85,13.81,-0.43,296800,{"date":1556,"open":1541,"high":1529,"low":24,"close":804,"change":105,"percent_change":1416,"volume":1557,"transactions":9,"vwap":804},"2025-05-27",115700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1552,"change":221,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1552},"2025-05-23",13.8,13.82,13.75,-0.72,177500,{"date":1566,"open":798,"high":1535,"low":798,"close":1567,"change":295,"percent_change":296,"volume":1568,"transactions":9,"vwap":1567},"2025-05-22",13.91,186500,{"date":1570,"open":1488,"high":808,"low":1534,"close":1535,"change":482,"percent_change":1553,"volume":1571,"transactions":9,"vwap":1535},"2025-05-21",165400,{"date":1573,"open":1502,"high":1482,"low":1502,"close":1482,"change":240,"percent_change":1493,"volume":1574,"transactions":9,"vwap":1482},"2025-05-20",149100,{"date":1576,"open":1537,"high":808,"low":1537,"close":815,"change":307,"percent_change":1542,"volume":1128,"transactions":9,"vwap":815},"2025-05-19",{"date":1578,"open":1475,"high":1482,"low":1579,"close":1482,"change":315,"percent_change":316,"volume":1580,"transactions":9,"vwap":1482},"2025-05-16",13.941,74900,{"date":1582,"open":1534,"high":808,"low":1534,"close":808,"change":20,"percent_change":1498,"volume":1583,"transactions":9,"vwap":808},"2025-05-15",101900,{"date":1585,"open":1502,"high":803,"low":1567,"close":803,"change":315,"percent_change":316,"volume":1586,"transactions":9,"vwap":803},"2025-05-14",147500,{"date":1588,"open":1541,"high":815,"low":1541,"close":1502,"change":315,"percent_change":316,"volume":1589,"transactions":9,"vwap":1502},"2025-05-13",245800,{"date":1591,"open":804,"high":1529,"low":1561,"close":1529,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1529},"2025-05-12",0.17,1.24,234700,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":240,"percent_change":1493,"volume":1599,"transactions":9,"vwap":1598},"2025-05-09",13.67,13.73,348200,{"date":1601,"open":1597,"high":1602,"low":1603,"close":1604,"change":20,"percent_change":1498,"volume":1605,"transactions":9,"vwap":1604},"2025-05-08",13.738,13.66,13.69,101100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1603,"change":315,"percent_change":1611,"volume":1283,"transactions":9,"vwap":1603},"2025-05-07",13.65,13.68,13.594,0.15,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":307,"percent_change":1542,"volume":1617,"transactions":9,"vwap":1616},"2025-05-06",13.57,13.654,13.64,168500,{"date":1619,"open":1604,"high":1604,"low":1616,"close":1609,"change":110,"percent_change":187,"volume":1620,"transactions":9,"vwap":1609},"2025-05-05",113600,{"date":1622,"open":1609,"high":1623,"low":1608,"close":1604,"change":105,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1604},"2025-05-02",13.7,0.44,176900,{"date":1627,"open":1628,"high":1608,"low":1629,"close":1630,"change":322,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-05-01",13.605,13.6,13.63,0.37,181000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":295,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-04-30",13.49,13.58,13.415,-0.15,228300,{"date":1641,"open":1642,"high":1643,"low":1635,"close":1629,"change":322,"percent_change":1631,"volume":1644,"transactions":9,"vwap":1629},"2025-04-29",13.52,13.62,227600,{"date":1646,"open":1642,"high":1647,"low":1648,"close":1649,"change":20,"percent_change":1498,"volume":1650,"transactions":9,"vwap":1649},"2025-04-28",13.565,13.46,13.55,165000,{"date":1652,"open":1653,"high":1649,"low":1654,"close":1642,"change":280,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1642},"2025-04-25",13.455,13.439,-0.22,457100,{"date":1658,"open":1659,"high":1649,"low":1659,"close":1649,"change":1660,"percent_change":57,"volume":1661,"transactions":9,"vwap":1649},"2025-04-24",13.38,0.16,195900,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1611,"percent_change":115,"volume":1667,"transactions":9,"vwap":1666},"2025-04-23",13.29,13.5,13.39,157000,{"date":178,"open":174,"high":1669,"low":174,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},13.307,13.24,0.12,0.91,198800]