[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBWY":3,"homepage-market-summary":29,"stock-historical-KBWY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KBWY","2026-10-05",{"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},"Invesco KBW Premium Yield Equity REIT ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.8086,1.43844,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.33,16.51,16.28,16.54,-0.21,-1.27,294603.308748,19.35,14.82,163265.6594742749,33.3,3983,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},168980,61677880.528043,6.18,"2025-04-23",[181,184,194,204,214,223,234,244,253,263,274,283,291,302,311,320,329,337,347,356,367,378,389,400,409,419,430,440,451,462,472,479,489,498,508,515,524,534,545,553,563,573,580,588,597,606,614,622,631,640,647,657,666,675,683,692,702,712,720,727,734,741,746,754,761,766,771,776,779,785,790,795,798,804,810,816,822,827,833,836,841,847,853,860,865,870,875,879,885,889,893,898,904,910,916,924,933,940,946,950,954,958,963,968,974,979,986,991,995,1002,1006,1011,1015,1021,1028,1032,1036,1039,1042,1049,1056,1063,1070,1076,1083,1090,1096,1104,1109,1117,1125,1132,1140,1143,1148,1154,1161,1166,1170,1178,1182,1189,1197,1203,1208,1213,1221,1225,1231,1236,1242,1247,1253,1259,1264,1269,1274,1278,1282,1286,1290,1294,1298,1301,1305,1308,1313,1317,1321,1325,1330,1335,1340,1349,1353,1358,1361,1365,1368,1372,1375,1378,1381,1384,1388,1391,1395,1399,1403,1407,1412,1417,1421,1424,1428,1434,1440,1445,1451,1455,1458,1461,1465,1470,1476,1478,1482,1486,1489,1492,1495,1498,1501,1505,1508,1512,1516,1520,1525,1530,1532,1537,1541,1544,1548,1551,1555,1561,1566,1569,1576,1581,1586,1591,1595,1599,1602,1606,1610,1614,1617,1620,1623,1627,1630,1634,1640,1644,1647,1650,1653,1658,1663,1666,1669,1673,1677,1679,1683,1686,1689,1692,1696,1699,1702,1706,1709,1712,1716,1719,1722,1724,1727,1731,1734,1737,1741,1744,1748,1751,1754,1759,1762,1765,1769,1772,1775,1779,1784,1788,1791,1795,1798,1801,1804,1807,1811,1814,1818,1822,1825,1827,1831,1834,1839,1843,1846,1850,1854,1858,1861,1864,1868,1870,1873,1877,1880,1883,1887,1890,1893,1897,1901,1904,1906,1909,1912,1915,1918,1922,1925,1928,1932,1936,1940,1943,1946,1949,1952,1955,1958,1961,1965,1968,1971,1975,1977,1980,1984,1987,1991,1994,1998,2002,2005,2008,2011,2015,2019,2022,2026,2028,2031,2034,2037],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1680,16.4031,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",16.64,16.74,16.48,0.0514,0.31,255860.200602,1758,16.5797,{"date":195,"open":196,"high":197,"low":17,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",16.53,16.6,16.4886,-0.1514,-0.91,433488.13067,2117,16.4649,{"date":205,"open":206,"high":207,"low":208,"close":186,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",16.76,16.78,16.605,-0.0278,-0.17,248417.717979,1638,16.6752,{"date":215,"open":216,"high":207,"low":197,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",16.69,16.6678,-0.0422,-0.25,370455.526644,1372,16.6556,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",16.81,16.83,16.62,16.71,-0.1317,-0.78,293149.870284,1848,16.7128,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",16.89,16.66,16.8417,0.0217,0.13,209013.278379,1352,16.7679,{"date":245,"open":246,"high":247,"low":228,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",16.82,16.9,0.0242,0.14,271567.735804,1676,16.796,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",17.18,16.785,16.7958,-0.4142,-2.41,416310.183608,1754,16.9234,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",17.26,17.29,17.16,17.21,0.04,0.23,163225.64303,1103,17.2329,{"date":275,"open":267,"high":268,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",17.09,17.17,0.02,0.12,125414.956463,1188,17.1559,{"date":284,"open":266,"high":266,"low":285,"close":286,"change":21,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",17.125,17.15,-1.21,230963.457016,1604,17.1848,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",17.42,17.46,17.31,17.36,0.1,0.58,191216.06566,1179,17.389,{"date":303,"open":304,"high":305,"low":306,"close":265,"change":21,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",17.48,17.58,17.1,-1.2,346739.482959,1518,17.3734,{"date":312,"open":313,"high":314,"low":315,"close":313,"change":316,"percent_change":219,"volume":317,"transactions":318,"vwap":319},"2026-09-15",17.47,17.53,17.395,-0.0436,111079.061872,660,17.4613,{"date":321,"open":322,"high":323,"low":315,"close":324,"change":325,"percent_change":240,"volume":326,"transactions":327,"vwap":328},"2026-09-14",17.5,17.62,17.5136,0.0236,116452.457951,931,17.4992,{"date":330,"open":331,"high":323,"low":332,"close":333,"change":269,"percent_change":270,"volume":334,"transactions":335,"vwap":336},"2026-09-11",17.55,17.44,17.49,146898.237305,890,17.5316,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":85,"volume":344,"transactions":345,"vwap":346},"2026-09-10",17.59,17.66,17.385,17.45,-0.14,233307.333807,1220,17.4921,{"date":348,"open":349,"high":350,"low":294,"close":339,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",17.69,17.74,-0.1314,-0.74,245791.494384,1549,17.5675,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",17.9,17.92,17.685,17.7214,-0.2186,-1.22,220350.819404,1510,17.7766,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",17.78,18.045,17.7622,17.94,0.068,0.38,184917.50604,1635,17.9344,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",18.085,18.0927,17.85,17.872,-0.0504,-0.28,145131.010094,1119,17.9271,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",17.89,18.005,17.77,17.9224,0.1132,0.64,147951.426089,1242,17.907,{"date":401,"open":382,"high":402,"low":350,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",17.97,17.8092,-0.0694,-0.39,150301.216867,1111,17.8729,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",18.03,17.83,17.8786,-0.1914,-1.06,206807.664456,1710,17.891,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",18.15,18.205,18.065,18.07,-0.02,-0.11,130338.521653,1234,18.1299,{"date":431,"open":432,"high":433,"low":380,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",18.17,18.21,18.09,-0.15,-0.82,277379.2956,1795,18.1481,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",18.37,18.39,18.23,18.24,-0.159,-0.86,388209.266629,1682,18.2956,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",18.33,18.41,18.28,18.399,0.059,0.32,386387.222084,1618,18.3524,{"date":463,"open":444,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",18.43,18.215,18.34,0.06,0.33,199926.781525,1402,18.2878,{"date":473,"open":454,"high":454,"low":474,"close":455,"change":475,"percent_change":21,"volume":476,"transactions":477,"vwap":478},"2026-08-21",18.165,-0.0376,113978.1771,1383,18.2607,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":110,"volume":486,"transactions":487,"vwap":488},"2026-08-20",18.16,18.355,18.105,18.3176,0.1301,262057.929846,1597,18.2411,{"date":490,"open":491,"high":492,"low":402,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":281,"vwap":497},"2026-08-19",18.04,18.2,18.1875,0.2975,1.66,182432.358215,18.1313,{"date":499,"open":500,"high":501,"low":502,"close":391,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",17.93,17.985,17.885,-0.01,-0.06,133942.176337,1039,17.936,{"date":509,"open":510,"high":491,"low":369,"close":358,"change":511,"percent_change":436,"volume":512,"transactions":513,"vwap":514},"2026-08-17",17.99,-0.1488,331821.637664,1474,17.8721,{"date":516,"open":481,"high":517,"low":370,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",18.26,18.0488,-0.1209,-0.67,160188.702628,1777,18.1334,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",18.11,18.25,18.1697,0.1897,1.06,140588.659192,1127,18.1732,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",17.84,18,17.82,17.98,0.1747,0.98,206221.3103,1060,17.9218,{"date":546,"open":359,"high":500,"low":547,"close":548,"change":549,"percent_change":426,"volume":550,"transactions":551,"vwap":552},"2026-08-11",17.795,17.8053,-0.0197,206262.50501,1667,17.8746,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",18.13,17.764,17.825,-0.375,-2.06,241847.049109,1991,17.8572,{"date":564,"open":565,"high":566,"low":567,"close":492,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",18.1,18.225,18.05,0.17,0.94,99381.370082,1009,18.1602,{"date":574,"open":575,"high":466,"low":537,"close":411,"change":576,"percent_change":405,"volume":577,"transactions":578,"vwap":579},"2026-08-06",18.3,-0.07,222531.492148,1375,18.1643,{"date":581,"open":466,"high":466,"low":582,"close":565,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",18.01,-0.27,-1.47,250424.685078,2571,18.1053,{"date":589,"open":590,"high":591,"low":592,"close":442,"change":576,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",18.3501,18.44,18.185,-0.38,161692.184438,1258,18.3422,{"date":598,"open":599,"high":600,"low":601,"close":591,"change":602,"percent_change":603,"volume":604,"transactions":477,"vwap":605},"2026-08-03",18.46,18.58,18.395,0.05,0.27,173942.893999,18.4866,{"date":607,"open":608,"high":64,"low":453,"close":443,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",18.555,-0.19,-1.02,299823.195541,1606,18.4375,{"date":615,"open":616,"high":616,"low":617,"close":600,"change":219,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",18.87,18.365,-1.33,149497.175673,1287,18.4934,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":425,"percent_change":426,"volume":628,"transactions":629,"vwap":630},"2026-07-29",18.89,19.01,18.8,18.83,143070.487194,1147,18.9176,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":602,"percent_change":603,"volume":637,"transactions":638,"vwap":639},"2026-07-28",18.94,18.955,18.7718,18.85,105362.657983,918,18.8692,{"date":641,"open":642,"high":643,"low":642,"close":626,"change":644,"percent_change":270,"volume":645,"transactions":345,"vwap":646},"2026-07-27",18.76,18.93,0.0433,136282.954986,18.8464,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",18.62,18.84,18.7567,0.2067,1.11,124896.044656,1144,18.7594,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":435,"percent_change":85,"volume":663,"transactions":664,"vwap":665},"2026-07-23",18.64,18.735,18.47,18.55,109740.902193,1201,18.6223,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":363,"volume":672,"transactions":673,"vwap":674},"2026-07-22",18.96,18.685,18.7,-0.23,115838.36868,1057,18.7655,{"date":676,"open":624,"high":643,"low":677,"close":643,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",18.74,0.08,0.42,94018.373223,997,18.843,{"date":684,"open":685,"high":685,"low":686,"close":636,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",19.03,18.79,-0.29,-1.52,100117.52748,1097,18.9233,{"date":693,"open":694,"high":24,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",19.15,18.9728,19.14,-0.05,-0.26,159482.570347,1446,19.12,{"date":703,"open":642,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",19.205,18.73,19.19,0.5,2.68,207289.739647,1661,19.0908,{"date":713,"open":714,"high":634,"low":659,"close":715,"change":716,"percent_change":374,"volume":717,"transactions":718,"vwap":719},"2026-07-15",18.71,18.69,0.07,157547.129237,1136,18.7742,{"date":721,"open":722,"high":722,"low":723,"close":649,"change":716,"percent_change":374,"volume":724,"transactions":725,"vwap":726},"2026-07-14",18.65,18.52,96524.736473,848,18.5891,{"date":728,"open":600,"high":669,"low":729,"close":662,"change":269,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-13",18.49,0.22,134920.659978,1171,18.5702,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":602,"percent_change":603,"volume":740,"transactions":9,"vwap":739},"2026-07-10",18.5,18.57,18.4,18.51,196500,{"date":742,"open":729,"high":743,"low":443,"close":599,"change":678,"percent_change":744,"volume":745,"transactions":9,"vwap":599},"2026-07-09",18.53,0.44,133200,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":698,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-08",18.56,18.66,18.36,18.38,-1.39,157900,{"date":755,"open":714,"high":756,"low":757,"close":659,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":659},"2026-07-07",18.97,18.63,-0.03,-0.16,238100,{"date":762,"open":636,"high":616,"low":763,"close":763,"change":21,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-06",18.67,-1.11,108200,{"date":767,"open":642,"high":624,"low":642,"close":768,"change":730,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",18.88,1.18,206400,{"date":772,"open":748,"high":773,"low":736,"close":749,"change":130,"percent_change":774,"volume":775,"transactions":9,"vwap":749},"2026-07-01",18.77,0.48,104200,{"date":777,"open":715,"high":715,"low":723,"close":737,"change":210,"percent_change":200,"volume":778,"transactions":9,"vwap":737},"2026-06-30",156300,{"date":780,"open":714,"high":677,"low":781,"close":677,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":677},"2026-06-29",18.54,0.03,0.16,181100,{"date":786,"open":466,"high":787,"low":466,"close":714,"change":679,"percent_change":788,"volume":789,"transactions":9,"vwap":714},"2026-06-26",18.72,2.3,259700,{"date":791,"open":421,"high":575,"low":792,"close":793,"change":279,"percent_change":37,"volume":794,"transactions":9,"vwap":793},"2026-06-25",18.030001,18.29,177100,{"date":796,"open":421,"high":517,"low":434,"close":432,"change":130,"percent_change":707,"volume":797,"transactions":9,"vwap":432},"2026-06-24",175300,{"date":799,"open":412,"high":800,"low":412,"close":801,"change":730,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-23",18.12,18.08,1.23,151600,{"date":805,"open":358,"high":806,"low":382,"close":807,"change":426,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-22",17.95,17.86,-0.61,117100,{"date":811,"open":402,"high":812,"low":359,"close":402,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":402},"2026-06-18",18.049999,0.19,1.07,95700,{"date":817,"open":818,"high":445,"low":349,"close":369,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":369},"2026-06-17",18.19,-0.43,-2.36,167200,{"date":823,"open":445,"high":824,"low":555,"close":433,"change":278,"percent_change":825,"volume":826,"transactions":9,"vwap":433},"2026-06-16",18.35,0.11,256600,{"date":828,"open":464,"high":599,"low":829,"close":818,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":818},"2026-06-15",18.14,-0.18,-0.98,238500,{"date":834,"open":454,"high":723,"low":824,"close":442,"change":278,"percent_change":825,"volume":835,"transactions":9,"vwap":442},"2026-06-12",116900,{"date":837,"open":793,"high":838,"low":445,"close":824,"change":240,"percent_change":839,"volume":840,"transactions":9,"vwap":824},"2026-06-11",18.48,0.71,178100,{"date":842,"open":433,"high":736,"low":433,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-10",18.22,-0.09,-0.49,148900,{"date":848,"open":537,"high":454,"low":537,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-09",18.31,0.4,2.23,269800,{"date":854,"open":806,"high":855,"low":856,"close":857,"change":602,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-08",18.059999,17.88,17.91,0.28,96600,{"date":861,"open":862,"high":537,"low":862,"close":807,"change":130,"percent_change":863,"volume":864,"transactions":9,"vwap":807},"2026-06-05",17.68,0.51,108600,{"date":866,"open":867,"high":393,"low":867,"close":393,"change":374,"percent_change":868,"volume":869,"transactions":9,"vwap":393},"2026-06-04",17.56,2.19,101300,{"date":871,"open":313,"high":331,"low":872,"close":873,"change":343,"percent_change":85,"volume":874,"transactions":9,"vwap":873},"2026-06-03",17.37,17.39,72300,{"date":876,"open":873,"high":323,"low":296,"close":314,"change":783,"percent_change":877,"volume":878,"transactions":9,"vwap":314},"2026-06-02",0.92,95200,{"date":880,"open":296,"high":294,"low":881,"close":872,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":872},"2026-06-01",17.27,-0.1,-0.57,91500,{"date":886,"open":339,"high":323,"low":332,"close":313,"change":435,"percent_change":887,"volume":888,"transactions":9,"vwap":313},"2026-05-29",-0.85,133900,{"date":890,"open":867,"high":891,"low":322,"close":323,"change":782,"percent_change":568,"volume":892,"transactions":9,"vwap":323},"2026-05-28",17.67,57200,{"date":894,"open":314,"high":895,"low":314,"close":339,"change":467,"percent_change":896,"volume":897,"transactions":9,"vwap":339},"2026-05-27",17.72,0.34,88400,{"date":899,"open":873,"high":900,"low":873,"close":314,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":314},"2026-05-26",17.54,0.15,0.86,136800,{"date":905,"open":906,"high":293,"low":907,"close":908,"change":782,"percent_change":568,"volume":909,"transactions":9,"vwap":908},"2026-05-22",17.41,17.32,17.38,74300,{"date":911,"open":286,"high":912,"low":913,"close":914,"change":825,"percent_change":396,"volume":915,"transactions":9,"vwap":914},"2026-05-21",17.4,17.049999,17.35,97300,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":919},"2026-05-20",16.93,17.24,16.87,0.36,2.13,90600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-19",16.91,16.99,16.8,16.88,-0.12,-0.71,71300,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":568,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-18",16.75,17.02,17,1.01,95000,{"date":941,"open":942,"high":942,"low":207,"close":226,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":226},"2026-05-15",16.98,-0.22,-1.29,111400,{"date":947,"open":948,"high":919,"low":913,"close":913,"change":782,"percent_change":51,"volume":949,"transactions":9,"vwap":913},"2026-05-14",17.14,71700,{"date":951,"open":276,"high":276,"low":918,"close":936,"change":426,"percent_change":952,"volume":953,"transactions":9,"vwap":936},"2026-05-13",-0.64,89100,{"date":955,"open":286,"high":277,"low":942,"close":956,"change":425,"percent_change":930,"volume":957,"transactions":9,"vwap":956},"2026-05-12",17.13,178400,{"date":959,"open":881,"high":296,"low":306,"close":286,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":286},"2026-05-11",-0.13,-0.75,122400,{"date":964,"open":965,"high":873,"low":919,"close":966,"change":678,"percent_change":967,"volume":864,"transactions":9,"vwap":966},"2026-05-08",17.25,17.28,0.47,{"date":969,"open":255,"high":908,"low":970,"close":971,"change":972,"percent_change":467,"volume":973,"transactions":9,"vwap":971},"2026-05-07",17.11,17.2,0.01,144000,{"date":975,"open":948,"high":296,"low":976,"close":977,"change":568,"percent_change":173,"volume":978,"transactions":9,"vwap":977},"2026-05-06",17.12,17.19,153500,{"date":980,"open":981,"high":982,"low":983,"close":936,"change":744,"percent_change":984,"volume":985,"transactions":9,"vwap":936},"2026-05-05",16.72,17.08,16.68,2.65,126100,{"date":987,"open":228,"high":928,"low":196,"close":988,"change":86,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-04",16.58,-1.43,94300,{"date":992,"open":206,"high":226,"low":216,"close":246,"change":130,"percent_change":993,"volume":994,"transactions":9,"vwap":246},"2026-05-01",0.54,188700,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":901,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-30",16.61,16.79,16.73,0.9,73700,{"date":1003,"open":207,"high":246,"low":20,"close":988,"change":583,"percent_change":1004,"volume":1005,"transactions":9,"vwap":988},"2026-04-29",-1.6,60800,{"date":1007,"open":981,"high":1008,"low":197,"close":1009,"change":901,"percent_change":1000,"volume":1010,"transactions":9,"vwap":1009},"2026-04-28",16.86,16.85,68700,{"date":1012,"open":1013,"high":1009,"low":237,"close":1013,"change":972,"percent_change":467,"volume":1014,"transactions":9,"vwap":1013},"2026-04-27",16.7,81900,{"date":1016,"open":1017,"high":981,"low":1018,"close":216,"change":249,"percent_change":1019,"volume":1020,"transactions":9,"vwap":216},"2026-04-24",16.5,16.46,0.85,84900,{"date":1022,"open":197,"high":1023,"low":1024,"close":1025,"change":269,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-23",16.67,16.39,16.55,0.24,148200,{"date":1029,"open":216,"high":228,"low":1018,"close":18,"change":426,"percent_change":1030,"volume":1031,"transactions":9,"vwap":18},"2026-04-22",-0.66,96000,{"date":1033,"open":920,"high":918,"low":227,"close":227,"change":219,"percent_change":1034,"volume":1035,"transactions":9,"vwap":227},"2026-04-21",-1.48,160900,{"date":1037,"open":206,"high":929,"low":981,"close":920,"change":269,"percent_change":1026,"volume":1038,"transactions":9,"vwap":920},"2026-04-20",107600,{"date":1040,"open":988,"high":920,"low":988,"close":226,"change":921,"percent_change":868,"volume":1041,"transactions":9,"vwap":226},"2026-04-17",141500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":269,"percent_change":1026,"volume":1048,"transactions":9,"vwap":1047},"2026-04-16",16.42,16.57,16.41,16.47,113100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":602,"percent_change":190,"volume":1055,"transactions":9,"vwap":1054},"2026-04-15",16.37,16.44,16.29,16.43,87600,{"date":1057,"open":1058,"high":1024,"low":1059,"close":1060,"change":70,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-14",16.16,16.14,16.38,1.3,137700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":278,"percent_change":279,"volume":1069,"transactions":9,"vwap":1068},"2026-04-13",16.1,16.19,15.97,16.17,63100,{"date":1071,"open":1072,"high":1066,"low":1073,"close":1074,"change":901,"percent_change":569,"volume":1075,"transactions":9,"vwap":1074},"2026-04-10",16.02,16,16.15,104000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1073,"change":51,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1073},"2026-04-09",15.74,16.11,15.73,1.14,108100,{"date":1084,"open":1085,"high":1086,"low":1078,"close":1087,"change":458,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-08",15.79,15.84,15.82,2.06,184400,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":240,"percent_change":1019,"volume":1095,"transactions":9,"vwap":1094},"2026-04-07",15.35,15.56,15.5,141200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-06",15.33,15.4,15.29,15.37,0,72900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1101,"change":240,"percent_change":1019,"volume":803,"transactions":9,"vwap":1101},"2026-04-02",15.1,15.38,15.08,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":698,"volume":1116,"transactions":9,"vwap":1114},"2026-04-01",15.3,15.39,15.23,15.24,-0.04,155900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":730,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-31",15.22,15.45,15.13,15.28,1.46,214300,{"date":1126,"open":1121,"high":1127,"low":1128,"close":1129,"change":130,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-30",15.25,15.01,15.06,0.6,335300,{"date":1133,"open":1134,"high":1119,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-27",15.2,14.92,14.97,-0.3,-1.96,183400,{"date":1141,"open":1114,"high":1120,"low":1113,"close":1142,"change":503,"percent_change":576,"volume":903,"transactions":9,"vwap":1142},"2026-03-26",15.27,{"date":1144,"open":1120,"high":1094,"low":1145,"close":1122,"change":758,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1122},"2026-03-25",15.19,-0.2,139800,{"date":1149,"open":1150,"high":1151,"low":1122,"close":1152,"change":930,"percent_change":230,"volume":1153,"transactions":9,"vwap":1152},"2026-03-24",15.32,15.49,15.31,92800,{"date":1155,"open":1094,"high":1156,"low":1157,"close":1158,"change":130,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-23",15.66,15.34,15.43,0.59,162600,{"date":1162,"open":1086,"high":1086,"low":1122,"close":1157,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1157},"2026-03-20",-0.53,-3.34,205700,{"date":1167,"open":1087,"high":1067,"low":1078,"close":1168,"change":425,"percent_change":960,"volume":1169,"transactions":9,"vwap":1168},"2026-03-19",15.87,111800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":435,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-18",15.98,16.09,15.88,15.89,-0.94,139400,{"date":1179,"open":1067,"high":1074,"low":1067,"close":1180,"change":249,"percent_change":161,"volume":1181,"transactions":9,"vwap":1180},"2026-03-17",16.040001,156500,{"date":1183,"open":1175,"high":1184,"low":1185,"close":1186,"change":115,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-16",16.030001,15.83,15.9,2.25,77300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":343,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-13",15.8,15.86,15.53,15.55,-0.89,93800,{"date":1198,"open":1199,"high":1185,"low":1200,"close":1201,"change":435,"percent_change":1202,"volume":1031,"transactions":9,"vwap":1201},"2026-03-12",15.7,15.65,15.69,-0.95,{"date":1204,"open":1073,"high":1073,"low":1205,"close":1086,"change":759,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1086},"2026-03-11",15.78,-1,123500,{"date":1209,"open":1073,"high":1210,"low":1211,"close":1073,"change":504,"percent_change":1212,"volume":1020,"transactions":9,"vwap":1073},"2026-03-10",16.18,15.92,-0.37,{"date":1214,"open":1215,"high":1079,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-09",15.95,15.61,16.059999,-0.08,-0.5,139000,{"date":1222,"open":1053,"high":1053,"low":1073,"close":1059,"change":943,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1059},"2026-03-06",-1.34,90200,{"date":1226,"open":1054,"high":1054,"low":1227,"close":1228,"change":759,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-05",16.24,16.36,-0.97,105000,{"date":1232,"open":1233,"high":20,"low":1227,"close":1234,"change":166,"percent_change":802,"volume":1235,"transactions":9,"vwap":1234},"2026-03-04",16.4,16.52,90700,{"date":1237,"open":19,"high":1054,"low":1238,"close":1239,"change":930,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-03",15.96,16.32,-0.73,156700,{"date":1243,"open":1227,"high":1244,"low":1074,"close":1052,"change":467,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1052},"2026-03-02",16.49,0.37,71800,{"date":1248,"open":1249,"high":1250,"low":1239,"close":1060,"change":219,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1060},"2026-02-27",16.56,16.59,-1.5,198600,{"date":1254,"open":1047,"high":1255,"low":1044,"close":1256,"change":730,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-26",16.65,16.63,1.34,206100,{"date":1260,"open":17,"high":1046,"low":1261,"close":1046,"change":240,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1046},"2026-02-25",16.2,0.8,157700,{"date":1265,"open":1227,"high":1266,"low":1074,"close":19,"change":678,"percent_change":1267,"volume":1268,"transactions":9,"vwap":19},"2026-02-24",16.3,0.49,118200,{"date":1270,"open":1271,"high":1228,"low":1272,"close":1261,"change":1146,"percent_change":363,"volume":1273,"transactions":9,"vwap":1261},"2026-02-23",16.26,16.12,154300,{"date":1275,"open":1053,"high":1233,"low":1227,"close":1233,"change":279,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1233},"2026-02-20",0.74,117200,{"date":1279,"open":1280,"high":1239,"low":1210,"close":19,"change":279,"percent_change":1276,"volume":1281,"transactions":9,"vwap":19},"2026-02-19",16.21,96400,{"date":1283,"open":1228,"high":1228,"low":1074,"close":1058,"change":86,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1058},"2026-02-18",-1.46,311600,{"date":1287,"open":1060,"high":1052,"low":1065,"close":1233,"change":297,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1233},"2026-02-17",0.61,196600,{"date":1291,"open":1068,"high":1024,"low":1292,"close":1266,"change":70,"percent_change":135,"volume":1293,"transactions":9,"vwap":1266},"2026-02-13",16.13,250700,{"date":1295,"open":1047,"high":196,"low":1215,"close":1173,"change":1137,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1173},"2026-02-12",-1.83,148100,{"date":1299,"open":227,"high":1255,"low":1228,"close":1024,"change":830,"percent_change":1300,"volume":775,"transactions":9,"vwap":1024},"2026-02-11",-1.09,{"date":1302,"open":1044,"high":1256,"low":1046,"close":1045,"change":568,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1045},"2026-02-10",1.04,94200,{"date":1306,"open":1044,"high":1044,"low":1280,"close":1233,"change":697,"percent_change":1137,"volume":1307,"transactions":9,"vwap":1233},"2026-02-09",100700,{"date":1309,"open":1310,"high":1244,"low":1239,"close":1311,"change":783,"percent_change":541,"volume":1312,"transactions":9,"vwap":1311},"2026-02-06",16.34,16.45,142100,{"date":1314,"open":1058,"high":1315,"low":1059,"close":1053,"change":278,"percent_change":279,"volume":1316,"transactions":9,"vwap":1053},"2026-02-05",16.35,128700,{"date":1318,"open":1184,"high":1315,"low":1184,"close":1319,"change":190,"percent_change":1320,"volume":765,"transactions":9,"vwap":1319},"2026-02-04",16.27,1.94,{"date":1322,"open":1175,"high":1323,"low":1086,"close":1238,"change":467,"percent_change":374,"volume":1324,"transactions":9,"vwap":1238},"2026-02-03",16.08,116600,{"date":1326,"open":1211,"high":1073,"low":1327,"close":1186,"change":576,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1186},"2026-02-02",15.85,-0.44,187700,{"date":1331,"open":1186,"high":1332,"low":1080,"close":1067,"change":825,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1067},"2026-01-30",15.99,0.69,148800,{"date":1336,"open":1337,"high":1175,"low":1156,"close":1192,"change":730,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1192},"2026-01-29",15.71,1.41,116800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-28",16.01,16.049999,15.6,15.64,-0.35,-2.19,124100,{"date":1350,"open":1342,"high":1180,"low":1351,"close":1332,"change":503,"percent_change":504,"volume":1352,"transactions":9,"vwap":1332},"2026-01-27",15.91,125200,{"date":1354,"open":1261,"high":1355,"low":1067,"close":1073,"change":609,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1073},"2026-01-26",16.25,-1.17,102400,{"date":1359,"open":1261,"high":1271,"low":1079,"close":1066,"change":1115,"percent_change":219,"volume":1360,"transactions":9,"vwap":1066},"2026-01-23",262900,{"date":1362,"open":1315,"high":188,"low":1261,"close":1363,"change":882,"percent_change":808,"volume":1364,"transactions":9,"vwap":1363},"2026-01-22",16.23,136400,{"date":1366,"open":19,"high":17,"low":1292,"close":17,"change":249,"percent_change":902,"volume":1367,"transactions":9,"vwap":17},"2026-01-21",107100,{"date":1369,"open":1053,"high":1239,"low":1343,"close":1066,"change":1346,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1066},"2026-01-20",-2.12,129900,{"date":1373,"open":1046,"high":1249,"low":1228,"close":20,"change":297,"percent_change":1288,"volume":1374,"transactions":9,"vwap":20},"2026-01-16",140400,{"date":1376,"open":1319,"high":1017,"low":1271,"close":1052,"change":901,"percent_change":877,"volume":1377,"transactions":9,"vwap":1052},"2026-01-15",235500,{"date":1379,"open":1068,"high":1266,"low":1079,"close":1053,"change":279,"percent_change":1276,"volume":1380,"transactions":9,"vwap":1053},"2026-01-14",228500,{"date":1382,"open":1227,"high":1355,"low":1072,"close":1068,"change":758,"percent_change":609,"volume":1383,"transactions":9,"vwap":1068},"2026-01-13",112600,{"date":1385,"open":1292,"high":1355,"low":1073,"close":1261,"change":825,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1261},"2026-01-12",0.68,164500,{"date":1389,"open":1073,"high":1272,"low":1067,"close":1173,"change":130,"percent_change":100,"volume":1390,"transactions":9,"vwap":1173},"2026-01-09",141600,{"date":1392,"open":1393,"high":1394,"low":1199,"close":1073,"change":270,"percent_change":1123,"volume":1089,"transactions":9,"vwap":1073},"2026-01-08",15.72,16.07,{"date":1396,"open":1191,"high":1168,"low":1337,"close":1397,"change":425,"percent_change":960,"volume":1398,"transactions":9,"vwap":1397},"2026-01-07",15.77,184600,{"date":1400,"open":1093,"high":1085,"low":1094,"close":1085,"change":270,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1085},"2026-01-06",1.48,192500,{"date":1404,"open":1194,"high":1405,"low":1094,"close":1093,"change":503,"percent_change":504,"volume":1406,"transactions":9,"vwap":1093},"2026-01-05",15.68,180700,{"date":1408,"open":1151,"high":1200,"low":1100,"close":1409,"change":249,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-02",15.57,0.91,173900,{"date":1413,"open":1094,"high":69,"low":1414,"close":1158,"change":576,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1158},"2025-12-31",15.41,-0.45,128100,{"date":1418,"open":1107,"high":69,"low":1107,"close":1094,"change":297,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1094},"2025-12-30",0.65,145700,{"date":1422,"open":1099,"high":1158,"low":1423,"close":1099,"change":972,"percent_change":467,"volume":994,"transactions":9,"vwap":1099},"2025-12-29",15.36,{"date":1425,"open":1150,"high":1099,"low":1100,"close":1112,"change":269,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1112},"2025-12-26",0.26,267500,{"date":1429,"open":1430,"high":1092,"low":1431,"close":1092,"change":70,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1092},"2025-12-24",15.16,15.15,1.39,127500,{"date":1435,"open":1122,"high":1111,"low":1436,"close":1437,"change":759,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-12-23",15.12,15.14,-1.05,221200,{"date":1441,"open":1112,"high":1442,"low":1111,"close":1111,"change":21,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1111},"2025-12-22",15.42,-1.35,270900,{"date":1446,"open":1447,"high":1201,"low":1448,"close":1449,"change":1146,"percent_change":22,"volume":1450,"transactions":9,"vwap":1449},"2025-12-19",15.67,15.47,15.51,161500,{"date":1452,"open":1192,"high":1174,"low":1199,"close":1337,"change":1218,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1337},"2025-12-18",-0.51,165300,{"date":1456,"open":1337,"high":1192,"low":1405,"close":1085,"change":297,"percent_change":396,"volume":1457,"transactions":9,"vwap":1085},"2025-12-17",206700,{"date":1459,"open":1199,"high":1397,"low":1344,"close":1201,"change":425,"percent_change":960,"volume":1460,"transactions":9,"vwap":1201},"2025-12-16",147800,{"date":1462,"open":1447,"high":1393,"low":1463,"close":1337,"change":130,"percent_change":298,"volume":1464,"transactions":9,"vwap":1337},"2025-12-15",15.58,96700,{"date":1466,"open":1409,"high":1156,"low":1093,"close":1467,"change":568,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-12",15.62,1.1,125700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1120,"change":504,"percent_change":405,"volume":1475,"transactions":9,"vwap":1120},"2025-12-11",15.54,15.63,15.44,145600,{"date":1477,"open":1101,"high":1344,"low":1101,"close":1449,"change":568,"percent_change":653,"volume":1469,"transactions":9,"vwap":1449},"2025-12-10",{"date":1479,"open":1480,"high":1158,"low":1480,"close":1157,"change":279,"percent_change":1481,"volume":803,"transactions":9,"vwap":1157},"2025-12-09",15.26,0.79,{"date":1483,"open":1111,"high":1111,"low":1134,"close":1119,"change":576,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1119},"2025-12-08",-0.46,166400,{"date":1487,"open":1157,"high":1120,"low":1100,"close":1100,"change":576,"percent_change":1484,"volume":1488,"transactions":9,"vwap":1100},"2025-12-05",154500,{"date":1490,"open":1449,"high":69,"low":1092,"close":1423,"change":1146,"percent_change":944,"volume":1491,"transactions":9,"vwap":1423},"2025-12-04",148600,{"date":1493,"open":1194,"high":1447,"low":1151,"close":1093,"change":972,"percent_change":467,"volume":1494,"transactions":9,"vwap":1093},"2025-12-03",198500,{"date":1496,"open":1344,"high":1216,"low":1448,"close":1194,"change":425,"percent_change":960,"volume":1497,"transactions":9,"vwap":1194},"2025-12-02",257200,{"date":1499,"open":1472,"high":1473,"low":1151,"close":1409,"change":576,"percent_change":1415,"volume":1500,"transactions":9,"vwap":1409},"2025-12-01",158100,{"date":1502,"open":1447,"high":1447,"low":1503,"close":1345,"change":1102,"percent_change":1102,"volume":1504,"transactions":9,"vwap":1345},"2025-11-28",15.59,98400,{"date":1506,"open":1449,"high":1397,"low":1449,"close":1345,"change":130,"percent_change":298,"volume":1507,"transactions":9,"vwap":1345},"2025-11-26",181500,{"date":1509,"open":1107,"high":1200,"low":1107,"close":1194,"change":730,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1194},"2025-11-25",1.44,134100,{"date":1513,"open":1098,"high":1099,"low":1514,"close":1098,"change":426,"percent_change":931,"volume":1515,"transactions":9,"vwap":1098},"2025-11-24",15.21,165100,{"date":1517,"open":1129,"high":1151,"low":1129,"close":1474,"change":679,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1474},"2025-11-21",2.8,201400,{"date":1521,"open":1122,"high":1150,"low":1128,"close":1522,"change":435,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-20",15.02,-0.99,185400,{"date":1526,"open":1414,"high":1414,"low":1437,"close":1527,"change":219,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-19",15.17,-1.62,210000,{"date":1531,"open":1114,"high":1474,"low":1114,"close":1442,"change":901,"percent_change":541,"volume":1398,"transactions":9,"vwap":1442},"2025-11-18",{"date":1533,"open":1120,"high":1534,"low":1113,"close":1142,"change":609,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1142},"2025-11-17",15.48,-1.23,292000,{"date":1538,"open":1112,"high":1448,"low":1100,"close":1539,"change":972,"percent_change":467,"volume":1540,"transactions":9,"vwap":1539},"2025-11-14",15.46,134300,{"date":1542,"open":1442,"high":1151,"low":1112,"close":1120,"change":503,"percent_change":504,"volume":1543,"transactions":9,"vwap":1120},"2025-11-13",118400,{"date":1545,"open":1463,"high":1200,"low":1539,"close":1539,"change":435,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1539},"2025-11-12",-0.96,207300,{"date":1549,"open":1534,"high":1216,"low":1534,"close":1216,"change":568,"percent_change":1468,"volume":1550,"transactions":9,"vwap":1216},"2025-11-11",105100,{"date":1552,"open":1094,"high":1472,"low":1107,"close":1474,"change":697,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1474},"2025-11-10",-0.32,154100,{"date":1556,"open":1108,"high":1151,"low":1557,"close":1151,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1151},"2025-11-07",15.05,0.41,2.72,185800,{"date":1562,"open":1563,"high":1527,"low":1128,"close":1108,"change":697,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1108},"2025-11-06",15.11,-0.33,171400,{"date":1567,"open":1522,"high":1568,"low":1136,"close":1121,"change":783,"percent_change":814,"volume":1334,"transactions":9,"vwap":1121},"2025-11-05",15.18,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1136,"change":576,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1136},"2025-11-04",14.99,15.07,14.91,-0.47,145300,{"date":1577,"open":1578,"high":1557,"low":25,"close":1579,"change":972,"percent_change":716,"volume":1580,"transactions":9,"vwap":1579},"2025-11-03",14.98,15.04,146700,{"date":1582,"open":1571,"high":1572,"low":1583,"close":1584,"change":1102,"percent_change":1102,"volume":1585,"transactions":9,"vwap":1584},"2025-10-31",14.84,15.03,291800,{"date":1587,"open":1588,"high":1572,"low":1589,"close":1584,"change":972,"percent_change":716,"volume":1590,"transactions":9,"vwap":1584},"2025-10-30",14.94,14.93,167400,{"date":1592,"open":1480,"high":1480,"low":1135,"close":1522,"change":583,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1522},"2025-10-29",-1.77,278000,{"date":1596,"open":1539,"high":1539,"low":1114,"close":1100,"change":830,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1100},"2025-10-28",-1.16,206900,{"date":1600,"open":1449,"high":69,"low":1099,"close":1448,"change":425,"percent_change":960,"volume":1601,"transactions":9,"vwap":1448},"2025-10-27",204800,{"date":1603,"open":69,"high":1472,"low":1120,"close":1151,"change":467,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1151},"2025-10-24",0.39,196000,{"date":1607,"open":1194,"high":1093,"low":1101,"close":1158,"change":844,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1158},"2025-10-23",-0.58,137000,{"date":1611,"open":1099,"high":1093,"low":1099,"close":69,"change":279,"percent_change":1612,"volume":1613,"transactions":9,"vwap":69},"2025-10-22",0.78,118800,{"date":1615,"open":1539,"high":1093,"low":1107,"close":1099,"change":504,"percent_change":405,"volume":1616,"transactions":9,"vwap":1099},"2025-10-21",91600,{"date":1618,"open":1158,"high":1448,"low":1152,"close":1539,"change":278,"percent_change":240,"volume":1619,"transactions":9,"vwap":1539},"2025-10-20",243900,{"date":1621,"open":1101,"high":1151,"low":1423,"close":1474,"change":782,"percent_change":813,"volume":1622,"transactions":9,"vwap":1474},"2025-10-17",109900,{"date":1624,"open":1193,"high":1344,"low":1152,"close":1414,"change":759,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1414},"2025-10-16",-1.03,112700,{"date":1628,"open":1539,"high":1467,"low":1414,"close":1409,"change":70,"percent_change":71,"volume":1629,"transactions":9,"vwap":1409},"2025-10-15",132200,{"date":1631,"open":1106,"high":1423,"low":1106,"close":1423,"change":813,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1423},"2025-10-14",1.25,112800,{"date":1635,"open":1636,"high":1145,"low":1637,"close":1527,"change":249,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1527},"2025-10-13",15.09,15,0.93,229500,{"date":1641,"open":1122,"high":1098,"low":1584,"close":1584,"change":86,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1584},"2025-10-10",-1.57,243300,{"date":1645,"open":1120,"high":1448,"low":1113,"close":1142,"change":830,"percent_change":1356,"volume":1646,"transactions":9,"vwap":1142},"2025-10-09",234200,{"date":1648,"open":1409,"high":1409,"low":1414,"close":1120,"change":882,"percent_change":952,"volume":1649,"transactions":9,"vwap":1120},"2025-10-08",280000,{"date":1651,"open":1473,"high":1199,"low":69,"close":1194,"change":1218,"percent_change":1453,"volume":1652,"transactions":9,"vwap":1194},"2025-10-07",204100,{"date":1654,"open":1215,"high":1215,"low":1473,"close":1473,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1473},"2025-10-06",-0.31,-1.94,177500,{"date":1659,"open":1073,"high":1074,"low":1660,"close":1661,"change":1115,"percent_change":219,"volume":1662,"transactions":9,"vwap":1661},"2025-10-03",15.93,15.94,84400,{"date":1664,"open":1180,"high":1180,"low":1174,"close":1172,"change":576,"percent_change":1328,"volume":1665,"transactions":9,"vwap":1172},"2025-10-02",139200,{"date":1667,"open":1067,"high":1394,"low":1661,"close":1343,"change":297,"percent_change":120,"volume":1668,"transactions":9,"vwap":1343},"2025-10-01",108800,{"date":1670,"open":1085,"high":1215,"low":1397,"close":1215,"change":240,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1215},"2025-09-30",0.82,166300,{"date":1674,"open":1172,"high":1172,"low":1397,"close":1087,"change":882,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1087},"2025-09-29",-0.63,114500,{"date":1678,"open":1238,"high":1238,"low":1168,"close":1211,"change":467,"percent_change":374,"volume":760,"transactions":9,"vwap":1211},"2025-09-26",{"date":1680,"open":1660,"high":1172,"low":1681,"close":1192,"change":882,"percent_change":1675,"volume":1682,"transactions":9,"vwap":1192},"2025-09-25",15.81,219200,{"date":1684,"open":1074,"high":1058,"low":1238,"close":1238,"change":1146,"percent_change":1685,"volume":1177,"transactions":9,"vwap":1238},"2025-09-24",-1.24,{"date":1687,"open":1066,"high":1266,"low":1079,"close":1058,"change":1102,"percent_change":1102,"volume":1688,"transactions":9,"vwap":1058},"2025-09-23",186400,{"date":1690,"open":1271,"high":1271,"low":1059,"close":1058,"change":86,"percent_change":1284,"volume":1691,"transactions":9,"vwap":1058},"2025-09-22",136900,{"date":1693,"open":1023,"high":1023,"low":1024,"close":1233,"change":21,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1233},"2025-09-19",-1.26,159000,{"date":1697,"open":1018,"high":237,"low":1052,"close":997,"change":813,"percent_change":1698,"volume":1281,"transactions":9,"vwap":997},"2025-09-18",1.16,{"date":1700,"open":1017,"high":928,"low":1024,"close":1044,"change":697,"percent_change":1137,"volume":1701,"transactions":9,"vwap":1044},"2025-09-17",400700,{"date":1703,"open":1045,"high":1250,"low":1233,"close":1047,"change":930,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1047},"2025-09-16",-0.72,176700,{"date":1707,"open":228,"high":228,"low":20,"close":1250,"change":697,"percent_change":1137,"volume":1708,"transactions":9,"vwap":1250},"2025-09-15",166100,{"date":1710,"open":186,"high":216,"low":1025,"close":186,"change":278,"percent_change":279,"volume":1711,"transactions":9,"vwap":186},"2025-09-12",178600,{"date":1713,"open":1052,"high":237,"low":1052,"close":227,"change":166,"percent_change":1714,"volume":1715,"transactions":9,"vwap":227},"2025-09-11",1.22,138700,{"date":1717,"open":1311,"high":188,"low":1315,"close":1044,"change":425,"percent_change":930,"volume":1718,"transactions":9,"vwap":1044},"2025-09-10",150700,{"date":1720,"open":196,"high":196,"low":1024,"close":1052,"change":426,"percent_change":1030,"volume":1721,"transactions":9,"vwap":1052},"2025-09-09",190300,{"date":1723,"open":1045,"high":1045,"low":1051,"close":1025,"change":972,"percent_change":467,"volume":1519,"transactions":9,"vwap":1025},"2025-09-08",{"date":1725,"open":1017,"high":237,"low":1044,"close":20,"change":279,"percent_change":105,"volume":1726,"transactions":9,"vwap":20},"2025-09-05",230500,{"date":1728,"open":1729,"high":1044,"low":1319,"close":1044,"change":783,"percent_change":541,"volume":1730,"transactions":9,"vwap":1044},"2025-09-04",16.31,144800,{"date":1732,"open":1079,"high":1266,"low":1065,"close":1271,"change":249,"percent_change":44,"volume":1733,"transactions":9,"vwap":1271},"2025-09-03",130100,{"date":1735,"open":1355,"high":1355,"low":1343,"close":1272,"change":943,"percent_change":1443,"volume":1736,"transactions":9,"vwap":1272},"2025-09-02",148300,{"date":1738,"open":1271,"high":1310,"low":1261,"close":1310,"change":716,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1310},"2025-08-29",0.43,124900,{"date":1742,"open":1315,"high":1315,"low":1173,"close":1319,"change":1115,"percent_change":219,"volume":1743,"transactions":9,"vwap":1319},"2025-08-28",133600,{"date":1745,"open":1394,"high":1239,"low":1394,"close":1729,"change":858,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1729},"2025-08-27",1.75,132700,{"date":1749,"open":1180,"high":1059,"low":1073,"close":1184,"change":503,"percent_change":504,"volume":1750,"transactions":9,"vwap":1184},"2025-08-26",143100,{"date":1752,"open":1079,"high":1079,"low":1332,"close":1180,"change":576,"percent_change":819,"volume":1753,"transactions":9,"vwap":1180},"2025-08-25",127900,{"date":1755,"open":1087,"high":1355,"low":1756,"close":1079,"change":850,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1079},"2025-08-22",15.76,2.55,372500,{"date":1760,"open":1199,"high":1205,"low":1200,"close":1337,"change":503,"percent_change":504,"volume":1761,"transactions":9,"vwap":1337},"2025-08-21",103900,{"date":1763,"open":1393,"high":1185,"low":1201,"close":1393,"change":972,"percent_change":467,"volume":1764,"transactions":9,"vwap":1393},"2025-08-20",186900,{"date":1766,"open":1094,"high":1078,"low":1474,"close":1337,"change":458,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1337},"2025-08-19",2.08,220900,{"date":1770,"open":1474,"high":1449,"low":1101,"close":1112,"change":435,"percent_change":1229,"volume":1771,"transactions":9,"vwap":1112},"2025-08-18",161000,{"date":1773,"open":1216,"high":1216,"low":1094,"close":1472,"change":697,"percent_change":1553,"volume":1774,"transactions":9,"vwap":1472},"2025-08-15",117600,{"date":1776,"open":1200,"high":1200,"low":1094,"close":1503,"change":830,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1503},"2025-08-14",-1.14,111700,{"date":1780,"open":1094,"high":1205,"low":1120,"close":1397,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1397},"2025-08-13",0.29,1.87,142400,{"date":1785,"open":1113,"high":1534,"low":1527,"close":1534,"change":115,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1534},"2025-08-12",2.31,214200,{"date":1789,"open":1134,"high":1142,"low":1572,"close":1121,"change":504,"percent_change":405,"volume":1790,"transactions":9,"vwap":1121},"2025-08-11",176000,{"date":1792,"open":1099,"high":1099,"low":1145,"close":1145,"change":86,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1145},"2025-08-08",-1.56,180900,{"date":1796,"open":1094,"high":1094,"low":1092,"close":1158,"change":972,"percent_change":467,"volume":1797,"transactions":9,"vwap":1158},"2025-08-07",143800,{"date":1799,"open":1193,"high":1193,"low":1423,"close":1442,"change":504,"percent_change":405,"volume":1800,"transactions":9,"vwap":1442},"2025-08-06",122800,{"date":1802,"open":1414,"high":1534,"low":1150,"close":1534,"change":130,"percent_change":298,"volume":1803,"transactions":9,"vwap":1534},"2025-08-05",224800,{"date":1805,"open":1127,"high":1474,"low":1127,"close":1112,"change":51,"percent_change":769,"volume":1806,"transactions":9,"vwap":1112},"2025-08-04",130700,{"date":1808,"open":1100,"high":1423,"low":1436,"close":1514,"change":1218,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1514},"2025-08-01",-0.52,171800,{"date":1812,"open":1107,"high":1120,"low":1127,"close":1100,"change":343,"percent_change":200,"volume":1813,"transactions":9,"vwap":1100},"2025-07-31",172000,{"date":1815,"open":1397,"high":1397,"low":1157,"close":1158,"change":1346,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1158},"2025-07-30",-2.22,225400,{"date":1819,"open":1078,"high":1681,"low":1156,"close":1205,"change":901,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1205},"2025-07-29",0.96,157800,{"date":1823,"open":1185,"high":1086,"low":1473,"close":1473,"change":1146,"percent_change":1694,"volume":1824,"transactions":9,"vwap":1473},"2025-07-28",222000,{"date":1826,"open":1327,"high":1175,"low":1201,"close":1185,"change":503,"percent_change":504,"volume":753,"transactions":9,"vwap":1185},"2025-07-25",{"date":1828,"open":1072,"high":1072,"low":1185,"close":1086,"change":943,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1086},"2025-07-24",-1.37,80800,{"date":1832,"open":1394,"high":1323,"low":1067,"close":1217,"change":467,"percent_change":374,"volume":1833,"transactions":9,"vwap":1217},"2025-07-23",129700,{"date":1835,"open":1756,"high":1180,"low":1836,"close":1073,"change":1781,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1073},"2025-07-22",15.75,1.85,318700,{"date":1840,"open":1327,"high":1661,"low":1337,"close":1337,"change":343,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1337},"2025-07-21",-0.88,326800,{"date":1844,"open":1215,"high":1342,"low":1191,"close":1327,"change":576,"percent_change":1328,"volume":1845,"transactions":9,"vwap":1327},"2025-07-18",303200,{"date":1847,"open":1343,"high":1074,"low":1175,"close":1211,"change":343,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1211},"2025-07-17",-0.87,286900,{"date":1851,"open":1079,"high":1066,"low":1211,"close":1217,"change":269,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1217},"2025-07-16",0.25,185300,{"date":1855,"open":1228,"high":1228,"low":1342,"close":1072,"change":1655,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1072},"2025-07-15",-1.9,256200,{"date":1859,"open":1066,"high":1310,"low":1068,"close":17,"change":279,"percent_change":1276,"volume":1860,"transactions":9,"vwap":17},"2025-07-14",329700,{"date":1862,"open":1079,"high":1355,"low":1342,"close":1280,"change":278,"percent_change":279,"volume":1863,"transactions":9,"vwap":1280},"2025-07-11",196700,{"date":1865,"open":1067,"high":1053,"low":1660,"close":1066,"change":730,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1066},"2025-07-10",1.38,327200,{"date":1869,"open":1172,"high":1072,"low":1175,"close":1067,"change":269,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1067},"2025-07-09",{"date":1871,"open":1087,"high":1184,"low":1681,"close":1660,"change":716,"percent_change":744,"volume":1872,"transactions":9,"vwap":1660},"2025-07-08",393200,{"date":1874,"open":1323,"high":1068,"low":1681,"close":1192,"change":1137,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1192},"2025-07-07",-1.86,367100,{"date":1878,"open":1065,"high":1210,"low":1184,"close":1058,"change":130,"percent_change":100,"volume":1879,"transactions":9,"vwap":1058},"2025-07-03",283500,{"date":1881,"open":1172,"high":1394,"low":1086,"close":1394,"change":297,"percent_change":120,"volume":1882,"transactions":9,"vwap":1394},"2025-07-02",274400,{"date":1884,"open":1199,"high":1058,"low":1200,"close":1067,"change":1026,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1067},"2025-07-01",1.53,372400,{"date":1888,"open":1836,"high":1836,"low":1193,"close":1080,"change":269,"percent_change":1852,"volume":1889,"transactions":9,"vwap":1080},"2025-06-30",293800,{"date":1891,"open":1191,"high":1351,"low":1473,"close":1201,"change":758,"percent_change":609,"volume":1892,"transactions":9,"vwap":1201},"2025-06-27",191100,{"date":1894,"open":1193,"high":1080,"low":1193,"close":1393,"change":1026,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1393},"2025-06-26",1.55,199000,{"date":1898,"open":1836,"high":1836,"low":1448,"close":1534,"change":140,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1534},"2025-06-25",-2.15,403500,{"date":1902,"open":1186,"high":1067,"low":1681,"close":1087,"change":697,"percent_change":1553,"volume":1903,"transactions":9,"vwap":1087},"2025-06-24",198700,{"date":1905,"open":1201,"high":1168,"low":1194,"close":1168,"change":602,"percent_change":458,"volume":1747,"transactions":9,"vwap":1168},"2025-06-23",{"date":1907,"open":1174,"high":1661,"low":1393,"close":1087,"change":269,"percent_change":1852,"volume":1908,"transactions":9,"vwap":1087},"2025-06-20",143900,{"date":1910,"open":1345,"high":1175,"low":1345,"close":1205,"change":813,"percent_change":1714,"volume":1911,"transactions":9,"vwap":1205},"2025-06-18",124300,{"date":1913,"open":1344,"high":1201,"low":69,"close":1503,"change":697,"percent_change":1553,"volume":1914,"transactions":9,"vwap":1503},"2025-06-17",135200,{"date":1916,"open":1078,"high":1185,"low":1344,"close":1345,"change":782,"percent_change":813,"volume":1917,"transactions":9,"vwap":1345},"2025-06-16",173500,{"date":1919,"open":1836,"high":1681,"low":69,"close":1216,"change":698,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1216},"2025-06-13",-1.64,208500,{"date":1923,"open":1087,"high":1186,"low":1205,"close":1168,"change":425,"percent_change":960,"volume":1924,"transactions":9,"vwap":1168},"2025-06-12",131400,{"date":1926,"open":1184,"high":1292,"low":1327,"close":1175,"change":576,"percent_change":1328,"volume":1927,"transactions":9,"vwap":1175},"2025-06-11",182500,{"date":1929,"open":1660,"high":1323,"low":1168,"close":1238,"change":130,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1238},"2025-06-10",0.57,308400,{"date":1933,"open":1836,"high":1238,"low":1405,"close":1168,"change":240,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1168},"2025-06-09",0.83,258800,{"date":1937,"open":1200,"high":1836,"low":1345,"close":1078,"change":730,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1078},"2025-06-06",1.42,103500,{"date":1941,"open":1472,"high":1463,"low":1099,"close":69,"change":425,"percent_change":960,"volume":1942,"transactions":9,"vwap":69},"2025-06-05",117400,{"date":1944,"open":1344,"high":1344,"low":1449,"close":1472,"change":504,"percent_change":593,"volume":1945,"transactions":9,"vwap":1472},"2025-06-04",93100,{"date":1947,"open":69,"high":1447,"low":1158,"close":1344,"change":130,"percent_change":298,"volume":1948,"transactions":9,"vwap":1344},"2025-06-03",147000,{"date":1950,"open":1151,"high":1194,"low":1100,"close":1449,"change":425,"percent_change":960,"volume":1951,"transactions":9,"vwap":1449},"2025-06-02",179600,{"date":1953,"open":1194,"high":1216,"low":1474,"close":1193,"change":504,"percent_change":593,"volume":1954,"transactions":9,"vwap":1193},"2025-05-30",175100,{"date":1956,"open":1193,"high":1200,"low":1474,"close":1503,"change":825,"percent_change":839,"volume":1957,"transactions":9,"vwap":1503},"2025-05-29",170900,{"date":1959,"open":1194,"high":1194,"low":1414,"close":1534,"change":844,"percent_change":1608,"volume":1960,"transactions":9,"vwap":1534},"2025-05-28",110300,{"date":1962,"open":1423,"high":1503,"low":1114,"close":1409,"change":1604,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1409},"2025-05-27",2.57,302500,{"date":1966,"open":1129,"high":1113,"low":1128,"close":1568,"change":972,"percent_change":716,"volume":1967,"transactions":9,"vwap":1568},"2025-05-23",314700,{"date":1969,"open":1119,"high":1113,"low":1579,"close":1527,"change":1218,"percent_change":1809,"volume":1970,"transactions":9,"vwap":1527},"2025-05-22",129300,{"date":1972,"open":1409,"high":1463,"low":1114,"close":1127,"change":1484,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1127},"2025-05-21",-2.93,207500,{"date":1976,"open":1192,"high":1192,"low":1199,"close":1337,"change":435,"percent_change":1202,"volume":864,"transactions":9,"vwap":1337},"2025-05-20",{"date":1978,"open":1836,"high":1174,"low":1447,"close":1192,"change":435,"percent_change":1176,"volume":1979,"transactions":9,"vwap":1192},"2025-05-19",133500,{"date":1981,"open":1192,"high":1343,"low":1681,"close":1342,"change":813,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1342},"2025-05-16",1.2,137800,{"date":1985,"open":1344,"high":1185,"low":1344,"close":1087,"change":1852,"percent_change":1986,"volume":1075,"transactions":9,"vwap":1087},"2025-05-15",1.61,{"date":1988,"open":1393,"high":1393,"low":1194,"close":1409,"change":210,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1409},"2025-05-14",-1.08,179900,{"date":1992,"open":1661,"high":1661,"low":1405,"close":1078,"change":882,"percent_change":1675,"volume":1993,"transactions":9,"vwap":1078},"2025-05-13",172400,{"date":1995,"open":1238,"high":1342,"low":1191,"close":1086,"change":270,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1086},"2025-05-12",1.47,361500,{"date":1999,"open":1151,"high":1200,"low":1442,"close":1216,"change":240,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1216},"2025-05-09",0.84,85600,{"date":2003,"open":69,"high":1093,"low":1150,"close":1534,"change":602,"percent_change":458,"volume":2004,"transactions":9,"vwap":1534},"2025-05-08",75800,{"date":2006,"open":1151,"high":1194,"low":1099,"close":1158,"change":782,"percent_change":813,"volume":2007,"transactions":9,"vwap":1158},"2025-05-07",87000,{"date":2009,"open":1152,"high":1448,"low":1127,"close":1099,"change":504,"percent_change":405,"volume":2010,"transactions":9,"vwap":1099},"2025-05-06",89800,{"date":2012,"open":1093,"high":1216,"low":1120,"close":1539,"change":930,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1539},"2025-05-05",-0.77,155600,{"date":2016,"open":1345,"high":1345,"low":1449,"close":1463,"change":678,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1463},"2025-05-02",0.52,52100,{"date":2020,"open":1151,"high":1216,"low":1099,"close":1094,"change":269,"percent_change":1426,"volume":2021,"transactions":9,"vwap":1094},"2025-05-01",76900,{"date":2023,"open":1150,"high":1151,"low":1563,"close":1539,"change":716,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1539},"2025-04-30",0.45,119200,{"date":2027,"open":1151,"high":1094,"low":1122,"close":1112,"change":844,"percent_change":1608,"volume":949,"transactions":9,"vwap":1112},"2025-04-29",{"date":2029,"open":1107,"high":1151,"low":1480,"close":1534,"change":825,"percent_change":110,"volume":2030,"transactions":9,"vwap":1534},"2025-04-28",125000,{"date":2032,"open":1092,"high":1101,"low":1527,"close":1101,"change":972,"percent_change":716,"volume":2033,"transactions":9,"vwap":1101},"2025-04-25",115500,{"date":2035,"open":1474,"high":1474,"low":1100,"close":1423,"change":425,"percent_change":960,"volume":2036,"transactions":9,"vwap":1423},"2025-04-24",118000,{"date":179,"open":1836,"high":1836,"low":1150,"close":1107,"change":1212,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1107},-2.35,150300]