[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBWD":3,"homepage-market-summary":30,"stock-historical-KBWD":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"KBWD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco KBW High Dividend Yield Financial ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},15.0106,1.61964,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":21,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.79,10.87,10.915,10.78,10.88,-0.09,-0.83,783929.811201,14.74,359179.38810056174,0.3,3982,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":12,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":12,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":12,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":12},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":12},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":21,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},319029,116445726.413241,-17.88,"2025-04-23",[182,185,195,206,216,227,236,246,256,266,277,287,296,306,315,324,334,343,352,362,372,381,392,403,413,421,431,440,447,456,464,475,483,493,500,509,518,528,535,545,553,562,571,580,587,596,604,613,622,630,639,647,655,663,671,680,689,697,702,710,716,723,727,731,736,739,743,748,751,756,760,765,771,775,780,785,789,792,796,800,805,808,812,818,822,826,830,833,836,839,842,845,848,852,855,859,863,867,870,875,883,890,898,904,910,916,922,929,933,941,947,955,960,966,971,976,983,989,996,1000,1005,1009,1016,1020,1024,1031,1037,1040,1044,1048,1052,1056,1061,1065,1069,1072,1075,1081,1084,1088,1092,1095,1098,1102,1106,1111,1115,1121,1125,1129,1132,1137,1142,1146,1149,1153,1160,1166,1172,1179,1185,1193,1199,1205,1210,1216,1219,1224,1230,1235,1239,1245,1252,1258,1262,1267,1274,1279,1284,1288,1295,1302,1309,1316,1321,1327,1331,1334,1338,1343,1347,1352,1357,1360,1363,1366,1370,1375,1379,1384,1389,1393,1396,1398,1400,1404,1406,1410,1413,1416,1419,1422,1426,1429,1433,1437,1442,1447,1451,1455,1457,1462,1466,1470,1473,1477,1481,1485,1488,1493,1496,1500,1503,1506,1509,1512,1515,1520,1523,1527,1530,1533,1537,1541,1544,1547,1551,1556,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1594,1597,1601,1604,1608,1613,1617,1621,1623,1626,1631,1634,1640,1645,1649,1652,1657,1661,1665,1668,1671,1674,1679,1683,1686,1689,1693,1696,1699,1702,1705,1708,1711,1714,1717,1720,1723,1726,1729,1733,1737,1741,1744,1748,1752,1756,1760,1763,1767,1770,1773,1776,1779,1782,1785,1789,1792,1796,1799,1802,1805,1808,1812,1815,1818,1822,1825,1828,1831,1834,1837,1840,1843,1846,1849,1853,1856,1859,1862,1865,1868,1871,1874,1877,1880,1882,1886,1889,1892,1895,1898,1902,1906,1909,1912,1916,1919,1923,1926,1929,1933,1937,1940,1943,1946,1950],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":183,"vwap":184},2656,10.8461,{"date":186,"open":187,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",11.1,11.12,10.835,-0.1101,-1,555970.842413,2463,10.9294,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",11.03,11.06,10.85,10.9901,-0.0599,-0.54,787339.505579,2746,10.9467,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",11.285,11.31,11.05,-0.19,-1.69,700519.886569,2583,11.1609,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",11.1999,11.305,11.13,11.24,0.0456,0.41,541525.152101,2289,11.2173,{"date":228,"open":229,"high":229,"low":220,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",11.33,11.1944,-0.1256,-1.11,644623.754039,2432,11.1969,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":131,"volume":243,"transactions":244,"vwap":245},"2026-09-25",11.34,11.35,11.2125,11.32,0.01,320416.43696,1564,11.2894,{"date":247,"open":248,"high":249,"low":250,"close":209,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",11.45,11.49,11.2936,-0.15,-1.31,466516.260748,2405,11.3497,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",11.68,11.7,11.46,-0.2589,-2.21,426970.217093,2277,11.5554,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",11.73,11.7976,11.665,11.7189,0.0389,0.33,267668.855912,1305,11.7353,{"date":278,"open":279,"high":280,"low":281,"close":258,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",11.66,11.72,11.615,-0.05,-0.43,364712.181963,1176,11.6827,{"date":288,"open":289,"high":289,"low":290,"close":268,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",11.87,11.705,-0.18,-1.51,347974.037072,1415,11.7456,{"date":297,"open":298,"high":299,"low":300,"close":298,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",11.91,12.02,11.8801,0.12,1.02,302939.625655,1047,11.9529,{"date":307,"open":308,"high":309,"low":279,"close":310,"change":282,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",11.94,11.95,11.79,-0.42,828078.21334,2589,11.8321,{"date":316,"open":298,"high":317,"low":318,"close":319,"change":320,"percent_change":86,"volume":321,"transactions":322,"vwap":323},"2026-09-15",11.92,11.83,11.84,-0.095,456142.665129,1549,11.8883,{"date":325,"open":309,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",12.03,11.89,11.935,-0.015,-0.13,592809.948085,1582,11.9458,{"date":335,"open":326,"high":336,"low":337,"close":309,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",12.0899,11.905,-0.03,-0.25,637656.48632,1928,11.9584,{"date":344,"open":345,"high":345,"low":309,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",12.13,11.98,-0.2,-1.64,660194.851593,2054,11.9926,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":251,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",12.32,12.39,12.17,12.18,-1.22,592352.642003,1723,12.2529,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":291,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",12.48,12.51,12.325,12.33,-1.44,295601.438216,1248,12.4115,{"date":373,"open":374,"high":375,"low":355,"close":365,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",12.41,12.5701,0.055,0.44,305828.712052,1032,12.5159,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",12.49,12.58,12.355,12.455,0.0321,0.26,326119.274916,1192,12.4383,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",12.38,12.47,12.35,12.4229,0.0741,0.6,236441.38263,923,12.4257,{"date":404,"open":364,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",12.505,12.34,12.3488,-0.1612,-1.29,261583.801896,1388,12.4146,{"date":414,"open":364,"high":415,"low":416,"close":365,"change":242,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",12.615,12.46,0.08,348918.805959,1189,12.5542,{"date":422,"open":423,"high":424,"low":383,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",12.57,12.61,12.5,-0.04,-0.32,353306.164634,1344,12.5549,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":131,"percent_change":111,"volume":437,"transactions":438,"vwap":439},"2026-08-27",12.45,12.575,12.44,12.54,212159.939025,1102,12.5164,{"date":441,"open":365,"high":436,"low":433,"close":433,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",-0.07,-0.56,227920.701285,1037,12.4845,{"date":448,"open":436,"high":449,"low":450,"close":451,"change":452,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",12.55,12.4523,12.52,0,275336.694929,1069,12.4991,{"date":457,"open":425,"high":449,"low":458,"close":451,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",12.43,-0.08,-0.63,426620.61925,1651,12.5047,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",12.66,12.69,12.5614,12.6,0.02,0.16,278564.405498,1233,12.6075,{"date":476,"open":466,"high":477,"low":449,"close":384,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",12.695,-0.12,-0.94,288725.633696,1386,12.6039,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",12.64,12.8,12.7,0.1,0.79,346795.745599,1337,12.7331,{"date":494,"open":424,"high":466,"low":384,"close":469,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",-0.02,-0.16,234924.385479,927,12.6203,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":330,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",12.75,12.6101,12.62,-1.02,393245.096901,1099,12.6552,{"date":510,"open":511,"high":512,"low":513,"close":502,"change":459,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",12.825,12.855,12.735,-0.62,491686.628049,1916,12.7812,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",12.65,12.87,12.83,0.19,1.5,666259.121086,1780,12.7925,{"date":529,"open":530,"high":487,"low":434,"close":485,"change":531,"percent_change":495,"volume":532,"transactions":533,"vwap":534},"2026-08-12",12.67,-0.0022,664016.886717,1318,12.6163,{"date":536,"open":423,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",12.6899,12.535,12.6422,0.1222,0.98,293800.086046,1417,12.6209,{"date":546,"open":547,"high":547,"low":458,"close":451,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",12.56,-0.11,-0.87,534313.313758,2420,12.491,{"date":554,"open":355,"high":555,"low":355,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",12.6801,12.63,0.2563,2.07,412592.524298,2971,12.5972,{"date":563,"open":564,"high":374,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":385},"2026-08-06",12.27,12.235,12.3737,0.0937,0.76,851667.908735,2882,{"date":572,"open":458,"high":416,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",12.23,12.28,-0.14,-1.13,469383.986528,2043,12.2823,{"date":581,"open":582,"high":583,"low":565,"close":584,"change":471,"percent_change":136,"volume":585,"transactions":586,"vwap":394},"2026-08-04",12.25,12.445,12.42,563081.356834,1611,{"date":588,"open":589,"high":574,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",12.06,12.26,0.27,2.25,445475.971107,2242,12.2103,{"date":597,"open":589,"high":598,"low":317,"close":599,"change":23,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",12.12,11.99,-0.75,413975.375133,2017,11.9826,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":283,"volume":610,"transactions":611,"vwap":612},"2026-07-30",12.21,12.005,12.08,-0.052,417629.590017,1840,12.0715,{"date":614,"open":582,"high":615,"low":598,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",12.3,12.132,-0.138,-1.12,605571.393373,1978,12.2283,{"date":623,"open":624,"high":574,"low":624,"close":564,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",12.1,0.17,1.4,351856.84534,1425,12.2161,{"date":631,"open":632,"high":357,"low":633,"close":624,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",12.09,12.085,0.07,0.58,378833.462369,1266,12.129,{"date":640,"open":641,"high":632,"low":642,"close":326,"change":634,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",12,11.975,0.59,558994.230849,2400,12.0184,{"date":648,"open":632,"high":632,"low":649,"close":650,"change":291,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",11.9,11.96,-1.48,509883.093902,2712,11.9569,{"date":656,"open":657,"high":615,"low":598,"close":658,"change":478,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",12.29,12.14,-0.98,436871.913332,1530,12.1708,{"date":664,"open":573,"high":354,"low":665,"close":590,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",12.225,0.06,0.49,408091.044109,1187,12.2807,{"date":672,"open":355,"high":673,"low":674,"close":675,"change":141,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",12.4,12.1329,12.2,-2.71,700962.584442,2355,12.2344,{"date":681,"open":466,"high":682,"low":683,"close":436,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",12.725,12.465,-0.17,-1.34,421308.404609,1730,12.5315,{"date":690,"open":449,"high":682,"low":449,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",12.71,0.1764,1.41,292754.152129,1496,12.6607,{"date":698,"open":425,"high":466,"low":425,"close":699,"change":700,"percent_change":568,"volume":701,"transactions":526,"vwap":561},"2026-07-15",12.5336,0.0946,472805.036763,{"date":703,"open":396,"high":365,"low":406,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",12.439,0.119,0.97,276932.164372,1372,12.4532,{"date":711,"open":374,"high":364,"low":657,"close":354,"change":548,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",-0.88,329445.163604,1725,12.3404,{"date":717,"open":718,"high":416,"low":719,"close":458,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":458},"2026-07-10",12.37,12.36,0.13,1.06,226100,{"date":724,"open":573,"high":719,"low":357,"close":615,"change":131,"percent_change":725,"volume":726,"transactions":9,"vwap":615},"2026-07-09",0.74,125400,{"date":728,"open":564,"high":574,"low":356,"close":606,"change":548,"percent_change":729,"volume":730,"transactions":9,"vwap":606},"2026-07-08",-0.89,257100,{"date":732,"open":435,"high":451,"low":733,"close":354,"change":459,"percent_change":734,"volume":735,"transactions":9,"vwap":354},"2026-07-07",12.31,-0.65,294500,{"date":737,"open":458,"high":383,"low":718,"close":673,"change":495,"percent_change":496,"volume":738,"transactions":9,"vwap":673},"2026-07-06",351400,{"date":740,"open":547,"high":469,"low":718,"close":584,"change":282,"percent_change":741,"volume":742,"transactions":9,"vwap":584},"2026-07-02",-0.4,358300,{"date":744,"open":673,"high":384,"low":673,"close":395,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":395},"2026-07-01",0.05,0.4,400900,{"date":749,"open":396,"high":425,"low":406,"close":584,"change":745,"percent_change":746,"volume":750,"transactions":9,"vwap":584},"2026-06-30",295400,{"date":752,"open":574,"high":394,"low":753,"close":718,"change":417,"percent_change":754,"volume":755,"transactions":9,"vwap":718},"2026-06-29",12.22,0.65,527200,{"date":757,"open":608,"high":615,"low":608,"close":657,"change":167,"percent_change":758,"volume":759,"transactions":9,"vwap":657},"2026-06-26",1.65,385400,{"date":761,"open":762,"high":356,"low":326,"close":632,"change":745,"percent_change":763,"volume":764,"transactions":9,"vwap":632},"2026-06-25",12.11,0.42,302600,{"date":766,"open":608,"high":767,"low":641,"close":768,"change":426,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-24",12.15,12.04,-0.33,412900,{"date":772,"open":650,"high":762,"low":650,"close":608,"change":488,"percent_change":773,"volume":774,"transactions":9,"vwap":608},"2026-06-23",0.83,294300,{"date":776,"open":767,"high":753,"low":346,"close":346,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":346},"2026-06-22",-0.31,-2.52,442500,{"date":781,"open":396,"high":396,"low":782,"close":657,"change":783,"percent_change":273,"volume":784,"transactions":9,"vwap":657},"2026-06-18",12.24,0.04,248500,{"date":786,"open":435,"high":365,"low":675,"close":582,"change":787,"percent_change":212,"volume":788,"transactions":9,"vwap":582},"2026-06-17",-0.21,349100,{"date":790,"open":374,"high":436,"low":374,"close":416,"change":417,"percent_change":754,"volume":791,"transactions":9,"vwap":416},"2026-06-16",275700,{"date":793,"open":794,"high":424,"low":718,"close":394,"change":442,"percent_change":443,"volume":795,"transactions":9,"vwap":394},"2026-06-15",12.53,370000,{"date":797,"open":355,"high":425,"low":396,"close":433,"change":488,"percent_change":798,"volume":799,"transactions":9,"vwap":433},"2026-06-12",0.81,300600,{"date":801,"open":396,"high":673,"low":582,"close":396,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":396},"2026-06-11",0.03,0.24,486100,{"date":806,"open":406,"high":435,"low":354,"close":354,"change":426,"percent_change":427,"volume":807,"transactions":9,"vwap":354},"2026-06-10",253300,{"date":809,"open":582,"high":673,"low":582,"close":719,"change":625,"percent_change":810,"volume":811,"transactions":9,"vwap":719},"2026-06-09",1.39,374000,{"date":813,"open":733,"high":406,"low":356,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-08",12.19,-0.1,-0.81,267500,{"date":819,"open":435,"high":365,"low":564,"close":657,"change":211,"percent_change":820,"volume":821,"transactions":9,"vwap":657},"2026-06-05",-1.52,369100,{"date":823,"open":615,"high":365,"low":615,"close":364,"change":388,"percent_change":824,"volume":825,"transactions":9,"vwap":364},"2026-06-04",2.13,282200,{"date":827,"open":458,"high":435,"low":675,"close":753,"change":777,"percent_change":828,"volume":829,"transactions":9,"vwap":753},"2026-06-03",-2.47,614700,{"date":831,"open":365,"high":469,"low":383,"close":794,"change":452,"percent_change":452,"volume":832,"transactions":9,"vwap":794},"2026-06-02",365500,{"date":834,"open":365,"high":469,"low":416,"close":794,"change":338,"percent_change":87,"volume":835,"transactions":9,"vwap":794},"2026-06-01",409400,{"date":837,"open":794,"high":520,"low":451,"close":547,"change":802,"percent_change":803,"volume":838,"transactions":9,"vwap":547},"2026-05-29",310400,{"date":840,"open":425,"high":423,"low":416,"close":794,"change":242,"percent_change":417,"volume":841,"transactions":9,"vwap":794},"2026-05-28",281700,{"date":843,"open":364,"high":504,"low":364,"close":451,"change":470,"percent_change":471,"volume":844,"transactions":9,"vwap":451},"2026-05-27",231700,{"date":846,"open":584,"high":547,"low":584,"close":425,"change":488,"percent_change":798,"volume":847,"transactions":9,"vwap":425},"2026-05-26",245300,{"date":849,"open":365,"high":794,"low":394,"close":673,"change":459,"percent_change":850,"volume":851,"transactions":9,"vwap":673},"2026-05-22",-0.64,447600,{"date":853,"open":458,"high":794,"low":718,"close":364,"change":452,"percent_change":452,"volume":854,"transactions":9,"vwap":364},"2026-05-21",278500,{"date":856,"open":406,"high":365,"low":657,"close":364,"change":471,"percent_change":857,"volume":858,"transactions":9,"vwap":364},"2026-05-20",1.3,211800,{"date":860,"open":673,"high":458,"low":733,"close":354,"change":478,"percent_change":861,"volume":862,"transactions":9,"vwap":354},"2026-05-19",-0.96,359300,{"date":864,"open":425,"high":384,"low":458,"close":435,"change":211,"percent_change":865,"volume":866,"transactions":9,"vwap":435},"2026-05-18",-1.5,512300,{"date":868,"open":691,"high":502,"low":423,"close":556,"change":478,"percent_change":479,"volume":869,"transactions":9,"vwap":556},"2026-05-15",518600,{"date":871,"open":486,"high":872,"low":502,"close":502,"change":338,"percent_change":873,"volume":874,"transactions":9,"vwap":502},"2026-05-14",12.89,-0.23,345300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":23,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-13",12.82,12.86,12.77,12.78,-0.7,360500,{"date":884,"open":885,"high":886,"low":877,"close":521,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":521},"2026-05-12",12.93,12.95,-0.06,-0.46,479000,{"date":891,"open":892,"high":893,"low":894,"close":885,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":885},"2026-05-11",13.16,13.2,12.92,-0.27,-2.05,623900,{"date":899,"open":900,"high":900,"low":901,"close":893,"change":23,"percent_change":902,"volume":903,"transactions":9,"vwap":893},"2026-05-08",13.26,13.11,-0.68,329200,{"date":905,"open":906,"high":907,"low":900,"close":908,"change":251,"percent_change":618,"volume":909,"transactions":9,"vwap":908},"2026-05-07",13.35,13.39,13.29,378300,{"date":911,"open":912,"high":913,"low":906,"close":914,"change":452,"percent_change":452,"volume":915,"transactions":9,"vwap":914},"2026-05-06",13.5,13.52,13.44,285800,{"date":917,"open":918,"high":919,"low":908,"close":914,"change":666,"percent_change":920,"volume":921,"transactions":9,"vwap":914},"2026-05-05",13.4,13.46,0.45,271700,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":575,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-04",13.49,13.55,13.38,-1.04,288100,{"date":930,"open":919,"high":931,"low":926,"close":913,"change":471,"percent_change":932,"volume":928,"transactions":9,"vwap":913},"2026-05-01",13.57,1.2,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-30",13.05,13.42,13.36,0.31,2.38,513200,{"date":942,"open":943,"high":944,"low":945,"close":935,"change":684,"percent_change":409,"volume":946,"transactions":9,"vwap":935},"2026-04-29",13.19,13.21,13,259000,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-28",13.13,13.23,13.22,0.11,0.84,207900,{"date":956,"open":957,"high":949,"low":957,"close":901,"change":634,"percent_change":958,"volume":959,"transactions":9,"vwap":901},"2026-04-27",13.01,0.54,292400,{"date":961,"open":945,"high":962,"low":886,"close":963,"change":745,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-24",13.1,13.04,0.38,411600,{"date":967,"open":892,"high":968,"low":885,"close":969,"change":211,"percent_change":368,"volume":970,"transactions":9,"vwap":969},"2026-04-23",13.18,12.99,389000,{"date":972,"open":951,"high":973,"low":949,"close":968,"change":666,"percent_change":974,"volume":975,"transactions":9,"vwap":968},"2026-04-22",13.27,0.46,231100,{"date":977,"open":978,"high":918,"low":979,"close":980,"change":787,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-21",13.32,13.09,13.12,-1.58,451500,{"date":984,"open":985,"high":986,"low":893,"close":986,"change":684,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-20",13.25,13.33,-1.26,242600,{"date":990,"open":991,"high":925,"low":992,"close":912,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":912},"2026-04-17",13.31,13.3,0.32,2.43,287400,{"date":997,"open":978,"high":986,"low":892,"close":968,"change":211,"percent_change":998,"volume":999,"transactions":9,"vwap":968},"2026-04-16",-1.42,483700,{"date":1001,"open":968,"high":926,"low":968,"close":1002,"change":523,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-15",13.37,1.44,401100,{"date":1006,"open":945,"high":943,"low":945,"close":968,"change":71,"percent_change":1007,"volume":1008,"transactions":9,"vwap":968},"2026-04-14",1.62,367300,{"date":1010,"open":486,"high":1011,"low":1012,"close":1013,"change":488,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-13",12.98,12.73,12.97,0.78,383300,{"date":1017,"open":872,"high":1018,"low":877,"close":521,"change":242,"percent_change":417,"volume":1019,"transactions":9,"vwap":521},"2026-04-10",12.91,288200,{"date":1021,"open":502,"high":1022,"low":502,"close":878,"change":242,"percent_change":417,"volume":1023,"transactions":9,"vwap":878},"2026-04-09",12.94,396500,{"date":1025,"open":886,"high":1026,"low":1027,"close":1028,"change":625,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-08",13.02,12.76,12.85,1.34,446200,{"date":1032,"open":1033,"high":1034,"low":466,"close":1035,"change":23,"percent_change":881,"volume":1036,"transactions":9,"vwap":1035},"2026-04-07",12.72,12.79,12.68,195800,{"date":1038,"open":485,"high":1034,"low":556,"close":879,"change":952,"percent_change":45,"volume":1039,"transactions":9,"vwap":879},"2026-04-06",275900,{"date":1041,"open":354,"high":530,"low":733,"close":466,"change":471,"percent_change":1042,"volume":1043,"transactions":9,"vwap":466},"2026-04-02",1.28,334500,{"date":1045,"open":1046,"high":469,"low":433,"close":425,"change":426,"percent_change":427,"volume":1047,"transactions":9,"vwap":425},"2026-04-01",12.59,312700,{"date":1049,"open":719,"high":547,"low":657,"close":436,"change":28,"percent_change":1050,"volume":1051,"transactions":9,"vwap":436},"2026-03-31",2.45,610300,{"date":1053,"open":767,"high":719,"low":658,"close":782,"change":1054,"percent_change":1055,"volume":779,"transactions":9,"vwap":782},"2026-03-30",0.15,1.24,{"date":1057,"open":367,"high":367,"low":1058,"close":632,"change":895,"percent_change":1059,"volume":1060,"transactions":9,"vwap":632},"2026-03-27",12.05,-2.18,606300,{"date":1062,"open":435,"high":547,"low":406,"close":719,"change":496,"percent_change":1063,"volume":1064,"transactions":9,"vwap":719},"2026-03-26",-1.28,292200,{"date":1066,"open":435,"high":547,"low":355,"close":451,"change":52,"percent_change":1067,"volume":1068,"transactions":9,"vwap":451},"2026-03-25",1.46,371100,{"date":1070,"open":396,"high":416,"low":657,"close":406,"change":548,"percent_change":712,"volume":1071,"transactions":9,"vwap":406},"2026-03-24",270100,{"date":1073,"open":584,"high":384,"low":657,"close":433,"change":488,"percent_change":798,"volume":1074,"transactions":9,"vwap":433},"2026-03-23",680100,{"date":1076,"open":691,"high":1077,"low":367,"close":396,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":396},"2026-03-20",12.74,-0.38,-2.99,657200,{"date":1082,"open":1046,"high":486,"low":1046,"close":1012,"change":952,"percent_change":45,"volume":1083,"transactions":9,"vwap":1012},"2026-03-19",302500,{"date":1085,"open":556,"high":486,"low":504,"close":504,"change":23,"percent_change":1086,"volume":1087,"transactions":9,"vwap":504},"2026-03-18",-0.71,511700,{"date":1089,"open":556,"high":486,"low":424,"close":691,"change":625,"percent_change":1090,"volume":1091,"transactions":9,"vwap":691},"2026-03-17",1.36,480700,{"date":1093,"open":469,"high":466,"low":436,"close":436,"change":783,"percent_change":993,"volume":1094,"transactions":9,"vwap":436},"2026-03-16",331400,{"date":1096,"open":487,"high":879,"low":364,"close":425,"change":548,"percent_change":549,"volume":1097,"transactions":9,"vwap":425},"2026-03-13",350500,{"date":1099,"open":1077,"high":880,"low":424,"close":424,"change":873,"percent_change":1100,"volume":1101,"transactions":9,"vwap":424},"2026-03-12",-1.79,600100,{"date":1103,"open":1018,"high":886,"low":1033,"close":1104,"change":459,"percent_change":514,"volume":1105,"transactions":9,"vwap":1104},"2026-03-11",12.84,234200,{"date":1107,"open":1028,"high":1108,"low":486,"close":894,"change":131,"percent_change":1109,"volume":1110,"transactions":9,"vwap":894},"2026-03-10",13.08,0.7,364500,{"date":1112,"open":1077,"high":1028,"low":458,"close":522,"change":887,"percent_change":1113,"volume":1114,"transactions":9,"vwap":522},"2026-03-09",-0.47,373100,{"date":1116,"open":945,"high":1117,"low":1034,"close":872,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":872},"2026-03-06",13.03,-0.22,-1.68,397200,{"date":1122,"open":893,"high":992,"low":963,"close":901,"change":459,"percent_change":1123,"volume":1124,"transactions":9,"vwap":901},"2026-03-05",-0.61,228700,{"date":1126,"open":968,"high":992,"low":979,"close":943,"change":634,"percent_change":1127,"volume":1128,"transactions":9,"vwap":943},"2026-03-04",0.53,269900,{"date":1130,"open":1013,"high":944,"low":894,"close":980,"change":459,"percent_change":1123,"volume":1131,"transactions":9,"vwap":980},"2026-03-03",348600,{"date":1133,"open":1134,"high":1135,"low":879,"close":893,"change":720,"percent_change":126,"volume":1136,"transactions":9,"vwap":893},"2026-03-02",12.9,13.28,504900,{"date":1138,"open":985,"high":985,"low":1139,"close":1139,"change":895,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-27",13.07,-2.02,691100,{"date":1143,"open":900,"high":937,"low":968,"close":1144,"change":783,"percent_change":28,"volume":1145,"transactions":9,"vwap":1144},"2026-02-26",13.34,332500,{"date":1147,"open":1135,"high":978,"low":963,"close":992,"change":745,"percent_change":964,"volume":1148,"transactions":9,"vwap":992},"2026-02-25",648000,{"date":1150,"open":951,"high":992,"low":980,"close":985,"change":802,"percent_change":1151,"volume":1152,"transactions":9,"vwap":985},"2026-02-24",0.23,385800,{"date":1154,"open":1155,"high":913,"low":1156,"close":951,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":951},"2026-02-23",13.43,13.17,-0.39,-2.87,1579800,{"date":1161,"open":1162,"high":1163,"low":924,"close":1164,"change":338,"percent_change":1118,"volume":1165,"transactions":9,"vwap":1164},"2026-02-20",13.58,13.63,13.61,382200,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":478,"percent_change":549,"volume":1171,"transactions":9,"vwap":1170},"2026-02-19",13.75,13.54,13.64,301300,{"date":1173,"open":1168,"high":1174,"low":1175,"close":1176,"change":783,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-02-18",13.83,13.69,13.76,0.29,323500,{"date":1180,"open":1174,"high":1181,"low":1164,"close":1182,"change":459,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-17",13.86,13.72,-0.58,370600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":442,"volume":1192,"transactions":9,"vwap":1190},"2026-02-13",13.82,13.92,13.65,13.8,-0.01,236900,{"date":1194,"open":1195,"high":1196,"low":1182,"close":1197,"change":1191,"percent_change":442,"volume":1198,"transactions":9,"vwap":1197},"2026-02-12",13.85,13.99,13.81,361900,{"date":1200,"open":1201,"high":1188,"low":1202,"close":1187,"change":282,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1187},"2026-02-11",13.88,13.74,-0.36,1056500,{"date":1206,"open":1207,"high":1201,"low":1207,"close":1208,"change":417,"percent_change":635,"volume":1209,"transactions":9,"vwap":1208},"2026-02-10",13.78,13.87,141200,{"date":1211,"open":1174,"high":1174,"low":1212,"close":1213,"change":442,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-09",13.62,13.79,-0.51,275000,{"date":1217,"open":1195,"high":1188,"low":1197,"close":1181,"change":783,"percent_change":1177,"volume":1218,"transactions":9,"vwap":1181},"2026-02-06",217400,{"date":1220,"open":1201,"high":1221,"low":1222,"close":1187,"change":684,"percent_change":358,"volume":1223,"transactions":9,"vwap":1187},"2026-02-05",13.94,13.77,412700,{"date":1225,"open":1208,"high":1226,"low":1187,"close":1196,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1196},"2026-02-04",14,0.14,1.01,227200,{"date":1231,"open":1232,"high":1233,"low":1175,"close":1195,"change":338,"percent_change":1118,"volume":1234,"transactions":9,"vwap":1195},"2026-02-03",13.9,14.01,283600,{"date":1236,"open":1232,"high":1237,"low":1182,"close":1201,"change":338,"percent_change":1118,"volume":1238,"transactions":9,"vwap":1201},"2026-02-02",13.98,475900,{"date":1240,"open":1241,"high":1241,"low":1187,"close":1242,"change":1157,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-30",14.25,13.91,-2.73,504800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":470,"percent_change":1227,"volume":1251,"transactions":9,"vwap":1250},"2026-01-29",14.38,14.41,14.19,14.3,193600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":23,"percent_change":460,"volume":1257,"transactions":9,"vwap":1256},"2026-01-28",14.36,14.44,14.28,176400,{"date":1259,"open":1241,"high":1247,"low":1249,"close":1260,"change":1054,"percent_change":59,"volume":1261,"transactions":9,"vwap":1260},"2026-01-27",14.37,348700,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":23,"percent_change":460,"volume":1071,"transactions":9,"vwap":1266},"2026-01-26",14.26,14.06,14.22,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":815,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-23",14.4,14.42,14.31,-0.69,461300,{"date":1275,"open":1276,"high":1277,"low":1269,"close":1248,"change":1191,"percent_change":442,"volume":1278,"transactions":9,"vwap":1248},"2026-01-22",14.46,14.56,198100,{"date":1280,"open":1250,"high":1270,"low":1281,"close":1270,"change":625,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1270},"2026-01-21",14.23,1.19,248900,{"date":1285,"open":1254,"high":1254,"low":1266,"close":1241,"change":888,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1241},"2026-01-20",-3.13,402900,{"date":1289,"open":1290,"high":26,"low":1291,"close":1292,"change":488,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-01-16",14.6,14.57,14.71,0.68,350700,{"date":1296,"open":1297,"high":1298,"low":1250,"close":1299,"change":388,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-15",14.35,14.63,14.61,1.81,299500,{"date":1303,"open":1304,"high":1260,"low":1305,"close":1297,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1297},"2026-01-14",14.1,14.07,0.22,1.56,293500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":887,"percent_change":311,"volume":1315,"transactions":9,"vwap":1314},"2026-01-13",14.2,14.24,14.09,14.13,630800,{"date":1317,"open":1318,"high":1319,"low":1265,"close":1249,"change":470,"percent_change":1227,"volume":1320,"transactions":9,"vwap":1249},"2026-01-12",14.12,14.21,304400,{"date":1322,"open":1323,"high":1241,"low":1304,"close":1324,"change":52,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-09",14.11,14.17,1.29,677900,{"date":1328,"open":1168,"high":1304,"low":1202,"close":1196,"change":1306,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1196},"2026-01-08",1.6,553200,{"date":1332,"open":1221,"high":1196,"low":1168,"close":1222,"change":684,"percent_change":358,"volume":1333,"transactions":9,"vwap":1222},"2026-01-07",295500,{"date":1335,"open":1242,"high":1336,"low":1190,"close":1221,"change":242,"percent_change":634,"volume":1337,"transactions":9,"vwap":1221},"2026-01-06",13.95,192500,{"date":1339,"open":1187,"high":1196,"low":1190,"close":1340,"change":952,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-05",13.93,0.8,394100,{"date":1344,"open":1345,"high":1188,"low":1212,"close":1187,"change":471,"percent_change":150,"volume":1346,"transactions":9,"vwap":1187},"2026-01-02",13.7,254100,{"date":1348,"open":1345,"high":1349,"low":1189,"close":1350,"change":242,"percent_change":634,"volume":1351,"transactions":9,"vwap":1350},"2025-12-31",13.73,13.66,328300,{"date":1353,"open":1354,"high":1355,"low":1170,"close":1189,"change":1191,"percent_change":442,"volume":1356,"transactions":9,"vwap":1189},"2025-12-30",13.67,13.71,183900,{"date":1358,"open":1182,"high":1207,"low":1163,"close":1350,"change":459,"percent_change":1183,"volume":1359,"transactions":9,"vwap":1350},"2025-12-29",356500,{"date":1361,"open":1355,"high":1213,"low":1354,"close":1202,"change":452,"percent_change":452,"volume":1362,"transactions":9,"vwap":1202},"2025-12-26",197800,{"date":1364,"open":1170,"high":1202,"low":1170,"close":1202,"change":488,"percent_change":106,"volume":1365,"transactions":9,"vwap":1202},"2025-12-24",143800,{"date":1367,"open":1213,"high":1174,"low":1212,"close":1170,"change":684,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1170},"2025-12-23",-1.23,337300,{"date":1371,"open":1190,"high":1372,"low":1207,"close":1197,"change":478,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1197},"2025-12-22",13.84,-0.86,274000,{"date":1376,"open":1226,"high":1377,"low":1188,"close":1340,"change":887,"percent_change":283,"volume":1378,"transactions":9,"vwap":1340},"2025-12-19",14.05,281900,{"date":1380,"open":1336,"high":1381,"low":1232,"close":1196,"change":634,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1196},"2025-12-18",14.03,0.5,245000,{"date":1385,"open":1232,"high":1386,"low":1387,"close":1188,"change":488,"percent_change":111,"volume":1388,"transactions":9,"vwap":1188},"2025-12-17",14.04,13.89,290100,{"date":1390,"open":1208,"high":1242,"low":1197,"close":1187,"change":426,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1187},"2025-12-16",-0.29,160500,{"date":1394,"open":1232,"high":1232,"low":1222,"close":1181,"change":1191,"percent_change":442,"volume":1395,"transactions":9,"vwap":1181},"2025-12-15",237100,{"date":1397,"open":1232,"high":1381,"low":1195,"close":1208,"change":338,"percent_change":1118,"volume":959,"transactions":9,"vwap":1208},"2025-12-12",{"date":1399,"open":1336,"high":1196,"low":1387,"close":1232,"change":887,"percent_change":283,"volume":995,"transactions":9,"vwap":1232},"2025-12-11",{"date":1401,"open":1197,"high":1226,"low":1197,"close":1402,"change":1227,"percent_change":1228,"volume":1403,"transactions":9,"vwap":1402},"2025-12-10",13.96,177100,{"date":1405,"open":1181,"high":1340,"low":1190,"close":1187,"change":282,"percent_change":1203,"volume":1218,"transactions":9,"vwap":1187},"2025-12-09",{"date":1407,"open":1340,"high":1221,"low":1181,"close":1208,"change":442,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1208},"2025-12-08",-0.5,228200,{"date":1411,"open":1181,"high":1237,"low":1181,"close":1221,"change":417,"percent_change":635,"volume":1412,"transactions":9,"vwap":1221},"2025-12-05",263300,{"date":1414,"open":1201,"high":1340,"low":1372,"close":1181,"change":338,"percent_change":1118,"volume":1415,"transactions":9,"vwap":1181},"2025-12-04",464400,{"date":1417,"open":1202,"high":1242,"low":1202,"close":1387,"change":167,"percent_change":1067,"volume":1418,"transactions":9,"vwap":1387},"2025-12-03",247300,{"date":1420,"open":1349,"high":1176,"low":1170,"close":1175,"change":1191,"percent_change":442,"volume":1421,"transactions":9,"vwap":1175},"2025-12-02",249500,{"date":1423,"open":1424,"high":1213,"low":1189,"close":1345,"change":459,"percent_change":1183,"volume":1425,"transactions":9,"vwap":1345},"2025-12-01",13.68,284300,{"date":1427,"open":1168,"high":1197,"low":1202,"close":1207,"change":783,"percent_change":1177,"volume":1428,"transactions":9,"vwap":1207},"2025-11-28",173500,{"date":1430,"open":1164,"high":1197,"low":1431,"close":1202,"change":301,"percent_change":162,"volume":1432,"transactions":9,"vwap":1202},"2025-11-26",13.59,260200,{"date":1434,"open":918,"high":1170,"low":918,"close":1212,"change":1151,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1212},"2025-11-25",1.72,280100,{"date":1438,"open":1144,"high":1439,"low":908,"close":907,"change":815,"percent_change":1440,"volume":1441,"transactions":9,"vwap":907},"2025-11-24",13.41,-0.74,207700,{"date":1443,"open":900,"high":925,"low":1444,"close":924,"change":1177,"percent_change":1445,"volume":1446,"transactions":9,"vwap":924},"2025-11-21",13.24,2.2,238900,{"date":1448,"open":1144,"high":1155,"low":943,"close":893,"change":442,"percent_change":1449,"volume":1450,"transactions":9,"vwap":893},"2025-11-20",-0.53,343000,{"date":1452,"open":978,"high":1439,"low":1444,"close":973,"change":887,"percent_change":1453,"volume":1454,"transactions":9,"vwap":973},"2025-11-19",-0.45,311700,{"date":1456,"open":985,"high":1144,"low":944,"close":986,"change":745,"percent_change":964,"volume":1294,"transactions":9,"vwap":986},"2025-11-18",{"date":1458,"open":925,"high":925,"low":1135,"close":1135,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1135},"2025-11-17",-0.26,-1.92,178400,{"date":1463,"open":1464,"high":931,"low":936,"close":1169,"change":1191,"percent_change":442,"volume":1465,"transactions":9,"vwap":1169},"2025-11-14",13.56,186400,{"date":1467,"open":1170,"high":1354,"low":913,"close":925,"change":815,"percent_change":1468,"volume":1469,"transactions":9,"vwap":925},"2025-11-13",-0.73,253000,{"date":1471,"open":1345,"high":1349,"low":1170,"close":1189,"change":338,"percent_change":1118,"volume":1472,"transactions":9,"vwap":1189},"2025-11-12",326500,{"date":1474,"open":1169,"high":1345,"low":1169,"close":1424,"change":1054,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1424},"2025-11-11",1.11,217800,{"date":1478,"open":1431,"high":1212,"low":912,"close":1479,"change":426,"percent_change":1391,"volume":1480,"transactions":9,"vwap":1479},"2025-11-10",13.53,174300,{"date":1482,"open":1483,"high":1162,"low":914,"close":931,"change":783,"percent_change":28,"volume":1484,"transactions":9,"vwap":931},"2025-11-07",13.51,115600,{"date":1486,"open":1431,"high":1345,"low":913,"close":1479,"change":452,"percent_change":452,"volume":1487,"transactions":9,"vwap":1479},"2025-11-06",148400,{"date":1489,"open":1490,"high":931,"low":914,"close":1479,"change":745,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1479},"2025-11-05",13.48,0.37,140700,{"date":1494,"open":1002,"high":913,"low":1002,"close":1490,"change":242,"percent_change":634,"volume":1495,"transactions":9,"vwap":1490},"2025-11-04",237300,{"date":1497,"open":914,"high":924,"low":991,"close":1498,"change":242,"percent_change":634,"volume":1499,"transactions":9,"vwap":1498},"2025-11-03",13.47,241700,{"date":1501,"open":907,"high":924,"low":1135,"close":919,"change":131,"percent_change":157,"volume":1502,"transactions":9,"vwap":919},"2025-10-31",254700,{"date":1504,"open":924,"high":1479,"low":991,"close":1002,"change":575,"percent_change":927,"volume":1505,"transactions":9,"vwap":1002},"2025-10-30",236500,{"date":1507,"open":1354,"high":1182,"low":919,"close":1483,"change":291,"percent_change":252,"volume":1508,"transactions":9,"vwap":1483},"2025-10-29",201100,{"date":1510,"open":1424,"high":1349,"low":1163,"close":1175,"change":1191,"percent_change":442,"volume":1511,"transactions":9,"vwap":1175},"2025-10-28",138200,{"date":1513,"open":1163,"high":1355,"low":1212,"close":1345,"change":488,"percent_change":725,"volume":1514,"transactions":9,"vwap":1345},"2025-10-27",167100,{"date":1516,"open":931,"high":1424,"low":1464,"close":1517,"change":1227,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-10-24",13.6,1.04,248600,{"date":1521,"open":1498,"high":913,"low":936,"close":919,"change":495,"percent_change":251,"volume":1522,"transactions":9,"vwap":919},"2025-10-23",212600,{"date":1524,"open":936,"high":924,"low":926,"close":1490,"change":634,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1490},"2025-10-22",0.52,126200,{"date":1528,"open":906,"high":1155,"low":986,"close":1439,"change":783,"percent_change":28,"volume":1529,"transactions":9,"vwap":1439},"2025-10-21",168400,{"date":1531,"open":985,"high":926,"low":944,"close":1002,"change":242,"percent_change":634,"volume":1532,"transactions":9,"vwap":1002},"2025-10-20",138500,{"date":1534,"open":950,"high":926,"low":950,"close":937,"change":488,"percent_change":1535,"volume":1536,"transactions":9,"vwap":937},"2025-10-17",0.75,160700,{"date":1538,"open":1464,"high":931,"low":985,"close":900,"change":777,"percent_change":1539,"volume":1540,"transactions":9,"vwap":900},"2025-10-16",-2.28,208200,{"date":1542,"open":1170,"high":1350,"low":913,"close":931,"change":338,"percent_change":1118,"volume":1543,"transactions":9,"vwap":931},"2025-10-15",114400,{"date":1545,"open":906,"high":1163,"low":991,"close":1517,"change":52,"percent_change":1029,"volume":1546,"transactions":9,"vwap":1517},"2025-10-14",194000,{"date":1548,"open":985,"high":1155,"low":950,"close":936,"change":1151,"percent_change":1549,"volume":1550,"transactions":9,"vwap":936},"2025-10-13",1.74,250100,{"date":1552,"open":937,"high":1553,"low":892,"close":943,"change":496,"percent_change":1554,"volume":1555,"transactions":9,"vwap":943},"2025-10-10",13.45,-1.2,324500,{"date":1557,"open":1483,"high":1169,"low":978,"close":906,"change":291,"percent_change":1558,"volume":1559,"transactions":9,"vwap":906},"2025-10-09",-1.33,232800,{"date":1561,"open":1483,"high":1464,"low":912,"close":1479,"change":634,"percent_change":1525,"volume":1562,"transactions":9,"vwap":1479},"2025-10-08",152300,{"date":1564,"open":912,"high":1479,"low":914,"close":919,"change":282,"percent_change":1565,"volume":954,"transactions":9,"vwap":919},"2025-10-07",-0.37,{"date":1567,"open":1170,"high":1350,"low":1490,"close":1483,"change":548,"percent_change":816,"volume":1568,"transactions":9,"vwap":1483},"2025-10-06",385600,{"date":1570,"open":1189,"high":1202,"low":1162,"close":1212,"change":495,"percent_change":251,"volume":1571,"transactions":9,"vwap":1212},"2025-10-03",274900,{"date":1573,"open":1479,"high":1350,"low":912,"close":1170,"change":417,"percent_change":643,"volume":1574,"transactions":9,"vwap":1170},"2025-10-02",304600,{"date":1576,"open":924,"high":1464,"low":914,"close":1464,"change":802,"percent_change":1306,"volume":1577,"transactions":9,"vwap":1464},"2025-10-01",260700,{"date":1579,"open":1498,"high":1479,"low":918,"close":1479,"change":634,"percent_change":1525,"volume":1580,"transactions":9,"vwap":1479},"2025-09-30",306400,{"date":1582,"open":1517,"high":1164,"low":918,"close":919,"change":815,"percent_change":1440,"volume":1583,"transactions":9,"vwap":919},"2025-09-29",391200,{"date":1585,"open":1162,"high":1354,"low":925,"close":1464,"change":242,"percent_change":634,"volume":1586,"transactions":9,"vwap":1464},"2025-09-26",277800,{"date":1588,"open":924,"high":1431,"low":919,"close":925,"change":470,"percent_change":1054,"volume":1589,"transactions":9,"vwap":925},"2025-09-25",263400,{"date":1591,"open":1164,"high":1170,"low":919,"close":1479,"change":887,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1479},"2025-09-24",-0.44,322700,{"date":1595,"open":931,"high":1182,"low":931,"close":1431,"change":470,"percent_change":1054,"volume":1596,"transactions":9,"vwap":1431},"2025-09-23",321300,{"date":1598,"open":1190,"high":1174,"low":1464,"close":931,"change":311,"percent_change":1599,"volume":1600,"transactions":9,"vwap":931},"2025-09-22",-3,476900,{"date":1602,"open":1305,"high":1305,"low":1188,"close":1196,"change":338,"percent_change":787,"volume":1603,"transactions":9,"vwap":1196},"2025-09-19",203200,{"date":1605,"open":1606,"high":1377,"low":1387,"close":1606,"change":745,"percent_change":1607,"volume":791,"transactions":9,"vwap":1606},"2025-09-18",14.02,0.36,{"date":1609,"open":1402,"high":1249,"low":1221,"close":1610,"change":666,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-09-17",13.97,0.43,150700,{"date":1614,"open":1606,"high":1386,"low":1387,"close":1242,"change":548,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1242},"2025-09-16",-0.78,287700,{"date":1618,"open":1619,"high":1619,"low":1196,"close":1606,"change":23,"percent_change":850,"volume":1620,"transactions":9,"vwap":1606},"2025-09-15",14.16,358900,{"date":1622,"open":1249,"high":1311,"low":1304,"close":1323,"change":815,"percent_change":881,"volume":1562,"transactions":9,"vwap":1323},"2025-09-12",{"date":1624,"open":1324,"high":1312,"low":1619,"close":1319,"change":666,"percent_change":763,"volume":1625,"transactions":9,"vwap":1319},"2025-09-11",213900,{"date":1627,"open":1628,"high":1256,"low":1629,"close":1629,"change":815,"percent_change":881,"volume":1630,"transactions":9,"vwap":1629},"2025-09-10",14.27,14.15,164600,{"date":1632,"open":1250,"high":1247,"low":1241,"close":1241,"change":23,"percent_change":460,"volume":1633,"transactions":9,"vwap":1241},"2025-09-09",198900,{"date":1635,"open":1636,"high":1636,"low":1256,"close":1637,"change":426,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-09-08",14.39,14.34,-0.28,250700,{"date":1641,"open":1636,"high":1642,"low":1643,"close":1247,"change":470,"percent_change":1227,"volume":1644,"transactions":9,"vwap":1247},"2025-09-05",14.49,14.29,242100,{"date":1646,"open":1312,"high":1254,"low":1281,"close":1254,"change":720,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1254},"2025-09-04",0.91,275300,{"date":1650,"open":1323,"high":1281,"low":1323,"close":1281,"change":131,"percent_change":1651,"volume":1612,"transactions":9,"vwap":1281},"2025-09-03",0.64,{"date":1653,"open":1629,"high":1249,"low":1377,"close":1654,"change":548,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-09-02",14.14,-0.77,231300,{"date":1658,"open":1629,"high":1264,"low":1629,"close":1241,"change":301,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1241},"2025-08-29",0.85,218100,{"date":1662,"open":1629,"high":1619,"low":1663,"close":1314,"change":452,"percent_change":452,"volume":1664,"transactions":9,"vwap":1314},"2025-08-28",14.08,141900,{"date":1666,"open":1265,"high":1324,"low":1265,"close":1314,"change":470,"percent_change":1227,"volume":1667,"transactions":9,"vwap":1314},"2025-08-27",249700,{"date":1669,"open":1606,"high":1318,"low":1233,"close":1323,"change":131,"percent_change":1651,"volume":1670,"transactions":9,"vwap":1323},"2025-08-26",271500,{"date":1672,"open":1663,"high":1323,"low":1233,"close":1606,"change":23,"percent_change":850,"volume":1673,"transactions":9,"vwap":1606},"2025-08-25",244600,{"date":1675,"open":1197,"high":1314,"low":1190,"close":1323,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1323},"2025-08-22",0.34,2.47,769600,{"date":1680,"open":1174,"high":1372,"low":1202,"close":1222,"change":815,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1222},"2025-08-21",-0.72,256900,{"date":1684,"open":1372,"high":1232,"low":1213,"close":1208,"change":783,"percent_change":1177,"volume":1685,"transactions":9,"vwap":1208},"2025-08-20",117800,{"date":1687,"open":1187,"high":1336,"low":1190,"close":1174,"change":783,"percent_change":1177,"volume":1688,"transactions":9,"vwap":1174},"2025-08-19",244200,{"date":1690,"open":1174,"high":1181,"low":1207,"close":1213,"change":211,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1213},"2025-08-18",-1.36,184800,{"date":1694,"open":1304,"high":1318,"low":1237,"close":1237,"change":815,"percent_change":1086,"volume":1695,"transactions":9,"vwap":1237},"2025-08-15",241000,{"date":1697,"open":1663,"high":1318,"low":1386,"close":1663,"change":548,"percent_change":1615,"volume":1698,"transactions":9,"vwap":1663},"2025-08-14",237800,{"date":1700,"open":1313,"high":1249,"low":1606,"close":1249,"change":523,"percent_change":1090,"volume":1701,"transactions":9,"vwap":1249},"2025-08-13",424400,{"date":1703,"open":1190,"high":1226,"low":1190,"close":1226,"change":1306,"percent_change":1329,"volume":1704,"transactions":9,"vwap":1226},"2025-08-12",606100,{"date":1706,"open":1387,"high":1242,"low":1168,"close":1207,"change":442,"percent_change":1214,"volume":1707,"transactions":9,"vwap":1207},"2025-08-11",162500,{"date":1709,"open":1213,"high":1232,"low":1213,"close":1195,"change":952,"percent_change":1341,"volume":1710,"transactions":9,"vwap":1195},"2025-08-08",169400,{"date":1712,"open":1190,"high":1195,"low":1355,"close":1202,"change":282,"percent_change":1203,"volume":1713,"transactions":9,"vwap":1202},"2025-08-07",203100,{"date":1715,"open":1201,"high":1201,"low":1176,"close":1213,"change":459,"percent_change":1183,"volume":1716,"transactions":9,"vwap":1213},"2025-08-06",343800,{"date":1718,"open":1195,"high":1232,"low":1168,"close":1208,"change":802,"percent_change":1306,"volume":1719,"transactions":9,"vwap":1208},"2025-08-05",200800,{"date":1721,"open":1349,"high":1372,"low":1355,"close":1372,"change":625,"percent_change":1055,"volume":1722,"transactions":9,"vwap":1372},"2025-08-04",152100,{"date":1724,"open":1354,"high":1182,"low":1169,"close":1354,"change":459,"percent_change":1183,"volume":1725,"transactions":9,"vwap":1354},"2025-08-01",256700,{"date":1727,"open":1181,"high":1232,"low":1182,"close":1168,"change":478,"percent_change":549,"volume":1728,"transactions":9,"vwap":1168},"2025-07-31",259800,{"date":1730,"open":1313,"high":1318,"low":1197,"close":1208,"change":211,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1208},"2025-07-30",-1.35,203800,{"date":1734,"open":1654,"high":1654,"low":1233,"close":1265,"change":282,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1265},"2025-07-29",-0.35,101800,{"date":1738,"open":1643,"high":1643,"low":1663,"close":1323,"change":251,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1323},"2025-07-28",-1.05,212500,{"date":1742,"open":1241,"high":1628,"low":1629,"close":1264,"change":802,"percent_change":71,"volume":1743,"transactions":9,"vwap":1264},"2025-07-25",166300,{"date":1745,"open":1264,"high":1637,"low":1266,"close":1281,"change":442,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1281},"2025-07-24",-0.49,133800,{"date":1749,"open":1619,"high":1250,"low":1619,"close":1250,"change":471,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1250},"2025-07-23",1.13,211000,{"date":1753,"open":1610,"high":1324,"low":1610,"close":1654,"change":625,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1654},"2025-07-22",1.22,283700,{"date":1757,"open":1304,"high":1629,"low":1336,"close":1610,"change":347,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1610},"2025-07-21",-1.41,290500,{"date":1761,"open":1271,"high":1637,"low":1619,"close":1324,"change":23,"percent_change":460,"volume":1762,"transactions":9,"vwap":1324},"2025-07-18",209600,{"date":1764,"open":1311,"high":1765,"low":1311,"close":1264,"change":802,"percent_change":71,"volume":1766,"transactions":9,"vwap":1264},"2025-07-17",14.33,201300,{"date":1768,"open":1318,"high":1312,"low":1381,"close":1281,"change":1227,"percent_change":126,"volume":1769,"transactions":9,"vwap":1281},"2025-07-16",143500,{"date":1771,"open":1241,"high":1643,"low":1663,"close":1313,"change":251,"percent_change":1739,"volume":1772,"transactions":9,"vwap":1313},"2025-07-15",149100,{"date":1774,"open":1266,"high":1628,"low":1324,"close":1312,"change":495,"percent_change":575,"volume":1775,"transactions":9,"vwap":1312},"2025-07-14",220700,{"date":1777,"open":1264,"high":1271,"low":1311,"close":1264,"change":887,"percent_change":311,"volume":1778,"transactions":9,"vwap":1264},"2025-07-11",294000,{"date":1780,"open":1264,"high":1297,"low":1249,"close":1781,"change":417,"percent_change":101,"volume":1071,"transactions":9,"vwap":1781},"2025-07-10",14.32,{"date":1783,"open":1266,"high":1643,"low":1249,"close":1312,"change":802,"percent_change":71,"volume":1784,"transactions":9,"vwap":1312},"2025-07-09",221600,{"date":1786,"open":1314,"high":1643,"low":1314,"close":1319,"change":488,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1319},"2025-07-08",0.71,168800,{"date":1790,"open":1241,"high":1264,"low":1377,"close":1323,"change":251,"percent_change":1739,"volume":1791,"transactions":9,"vwap":1323},"2025-07-07",212300,{"date":1793,"open":1249,"high":1765,"low":1794,"close":1264,"change":634,"percent_change":667,"volume":1795,"transactions":9,"vwap":1264},"2025-07-03",14.18,162400,{"date":1797,"open":1377,"high":1249,"low":1606,"close":1249,"change":52,"percent_change":1042,"volume":1798,"transactions":9,"vwap":1249},"2025-07-02",204400,{"date":1800,"open":1187,"high":1304,"low":1197,"close":1233,"change":1227,"percent_change":1228,"volume":1801,"transactions":9,"vwap":1233},"2025-07-01",300900,{"date":1803,"open":1213,"high":1387,"low":1202,"close":1208,"change":301,"percent_change":45,"volume":1804,"transactions":9,"vwap":1208},"2025-06-30",216900,{"date":1806,"open":1372,"high":1387,"low":1424,"close":1168,"change":338,"percent_change":1118,"volume":1807,"transactions":9,"vwap":1168},"2025-06-27",227100,{"date":1809,"open":1212,"high":1187,"low":1212,"close":1207,"change":52,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1207},"2025-06-26",1.32,539400,{"date":1813,"open":1170,"high":1354,"low":1431,"close":1517,"change":887,"percent_change":1592,"volume":1814,"transactions":9,"vwap":1517},"2025-06-25",162800,{"date":1816,"open":1431,"high":1349,"low":1431,"close":1350,"change":720,"percent_change":1817,"volume":1801,"transactions":9,"vwap":1350},"2025-06-24",0.96,{"date":1819,"open":924,"high":925,"low":908,"close":1479,"change":330,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1479},"2025-06-23",-0.95,250500,{"date":1823,"open":1349,"high":1222,"low":1350,"close":1350,"change":495,"percent_change":251,"volume":1824,"transactions":9,"vwap":1350},"2025-06-20",172600,{"date":1826,"open":1464,"high":1222,"low":1479,"close":1424,"change":301,"percent_change":162,"volume":1827,"transactions":9,"vwap":1424},"2025-06-18",321200,{"date":1829,"open":1170,"high":1424,"low":925,"close":1464,"change":478,"percent_change":712,"volume":1830,"transactions":9,"vwap":1464},"2025-06-17",388400,{"date":1832,"open":1190,"high":1181,"low":1354,"close":1424,"change":495,"percent_change":251,"volume":1833,"transactions":9,"vwap":1424},"2025-06-16",159400,{"date":1835,"open":1207,"high":1197,"low":1354,"close":1345,"change":787,"percent_change":292,"volume":1836,"transactions":9,"vwap":1345},"2025-06-13",202800,{"date":1838,"open":1195,"high":1242,"low":1168,"close":1242,"change":783,"percent_change":1177,"volume":1839,"transactions":9,"vwap":1242},"2025-06-12",72600,{"date":1841,"open":1610,"high":1237,"low":1195,"close":1208,"change":338,"percent_change":1118,"volume":1842,"transactions":9,"vwap":1208},"2025-06-11",170000,{"date":1844,"open":1197,"high":1232,"low":1176,"close":1232,"change":488,"percent_change":111,"volume":1845,"transactions":9,"vwap":1232},"2025-06-10",113300,{"date":1847,"open":1168,"high":1387,"low":1349,"close":1190,"change":952,"percent_change":1341,"volume":1848,"transactions":9,"vwap":1190},"2025-06-09",169600,{"date":1850,"open":1163,"high":1345,"low":1212,"close":1175,"change":625,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1175},"2025-06-06",1.26,122700,{"date":1854,"open":1479,"high":1431,"low":1490,"close":913,"change":452,"percent_change":452,"volume":1855,"transactions":9,"vwap":913},"2025-06-05",184200,{"date":1857,"open":1431,"high":1517,"low":1490,"close":913,"change":282,"percent_change":1565,"volume":1858,"transactions":9,"vwap":913},"2025-06-04",115800,{"date":1860,"open":918,"high":1212,"low":906,"close":931,"change":52,"percent_change":1029,"volume":1861,"transactions":9,"vwap":931},"2025-06-03",224300,{"date":1863,"open":1483,"high":1483,"low":906,"close":907,"change":251,"percent_change":232,"volume":1864,"transactions":9,"vwap":907},"2025-06-02",227500,{"date":1866,"open":1163,"high":1163,"low":1483,"close":1169,"change":478,"percent_change":712,"volume":1867,"transactions":9,"vwap":1169},"2025-05-30",98100,{"date":1869,"open":1170,"high":1350,"low":1464,"close":1350,"change":488,"percent_change":725,"volume":1870,"transactions":9,"vwap":1350},"2025-05-29",186600,{"date":1872,"open":1164,"high":1350,"low":1464,"close":1464,"change":426,"percent_change":1391,"volume":1873,"transactions":9,"vwap":1464},"2025-05-28",180000,{"date":1875,"open":912,"high":1164,"low":1439,"close":1517,"change":1151,"percent_change":1435,"volume":1876,"transactions":9,"vwap":1517},"2025-05-27",222300,{"date":1878,"open":944,"high":1439,"low":893,"close":1002,"change":470,"percent_change":1054,"volume":1879,"transactions":9,"vwap":1002},"2025-05-23",229900,{"date":1881,"open":926,"high":914,"low":950,"close":906,"change":282,"percent_change":1565,"volume":1378,"transactions":9,"vwap":906},"2025-05-22",{"date":1883,"open":1197,"high":1181,"low":907,"close":918,"change":1214,"percent_change":1884,"volume":1885,"transactions":9,"vwap":918},"2025-05-21",-3.67,181500,{"date":1887,"open":1242,"high":1610,"low":1201,"close":1242,"change":338,"percent_change":1118,"volume":1888,"transactions":9,"vwap":1242},"2025-05-20",299000,{"date":1890,"open":1187,"high":1336,"low":1222,"close":1221,"change":684,"percent_change":1554,"volume":1891,"transactions":9,"vwap":1221},"2025-05-19",153600,{"date":1893,"open":1265,"high":1314,"low":1233,"close":1323,"change":131,"percent_change":1651,"volume":1894,"transactions":9,"vwap":1323},"2025-05-16",89600,{"date":1896,"open":1221,"high":1386,"low":1242,"close":1606,"change":488,"percent_change":111,"volume":1897,"transactions":9,"vwap":1606},"2025-05-15",296400,{"date":1899,"open":1386,"high":1386,"low":1387,"close":1188,"change":459,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1188},"2025-05-14",-0.57,280200,{"date":1903,"open":1188,"high":1265,"low":1201,"close":1226,"change":301,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1226},"2025-05-13",0.86,191400,{"date":1907,"open":1188,"high":1610,"low":1174,"close":1201,"change":1177,"percent_change":824,"volume":1908,"transactions":9,"vwap":1201},"2025-05-12",218900,{"date":1910,"open":1163,"high":1424,"low":1169,"close":1431,"change":1191,"percent_change":442,"volume":1911,"transactions":9,"vwap":1431},"2025-05-09",116300,{"date":1913,"open":1483,"high":1189,"low":912,"close":1517,"change":523,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1517},"2025-05-08",1.42,174500,{"date":1917,"open":1439,"high":924,"low":926,"close":1439,"change":783,"percent_change":28,"volume":1918,"transactions":9,"vwap":1439},"2025-05-07",116000,{"date":1920,"open":926,"high":1490,"low":1135,"close":1002,"change":442,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1002},"2025-05-06",-0.52,96500,{"date":1924,"open":1483,"high":925,"low":914,"close":914,"change":575,"percent_change":1925,"volume":1356,"transactions":9,"vwap":914},"2025-05-05",-1.03,{"date":1927,"open":1464,"high":1212,"low":1490,"close":1162,"change":52,"percent_change":1029,"volume":1928,"transactions":9,"vwap":1162},"2025-05-02",101600,{"date":1930,"open":1169,"high":1164,"low":918,"close":918,"change":23,"percent_change":1931,"volume":1932,"transactions":9,"vwap":918},"2025-05-01",-0.67,268300,{"date":1934,"open":1169,"high":1169,"low":900,"close":924,"change":251,"percent_change":1935,"volume":1936,"transactions":9,"vwap":924},"2025-04-30",-1.1,189400,{"date":1938,"open":1189,"high":1175,"low":1479,"close":1170,"change":1191,"percent_change":442,"volume":1939,"transactions":9,"vwap":1170},"2025-04-29",420300,{"date":1941,"open":912,"high":1354,"low":924,"close":1189,"change":625,"percent_change":1851,"volume":1942,"transactions":9,"vwap":1189},"2025-04-28",210200,{"date":1944,"open":1144,"high":1490,"low":992,"close":1490,"change":1054,"percent_change":1750,"volume":1945,"transactions":9,"vwap":1490},"2025-04-25",170300,{"date":1947,"open":968,"high":937,"low":962,"close":986,"change":523,"percent_change":1948,"volume":1949,"transactions":9,"vwap":986},"2025-04-24",1.45,170200,{"date":180,"open":900,"high":926,"low":962,"close":1951,"change":478,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},13.14,-0.9,148200]