[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBWD":3,"homepage-market-summary":30,"stock-historical-KBWD":174},{"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},14.8864,1.61964,"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":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":40},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":40},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":40},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":12,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":12},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":12},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":12},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":46,"page_size":176,"total_pages":46,"summary":177,"data":182},365,1000,{"period_high":26,"period_low":21,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},319029,116445726.413241,-17.88,"2025-04-23",[183,186,195,206,216,227,236,246,256,266,277,287,296,306,315,324,334,343,352,362,372,381,392,403,413,421,431,440,447,456,464,475,483,493,500,509,518,528,535,545,553,562,571,580,587,596,604,613,622,630,639,647,655,663,670,679,688,696,701,709,715,722,726,730,735,738,742,747,750,755,759,764,770,774,779,784,788,791,795,799,804,807,811,817,821,825,829,832,835,838,841,844,847,851,854,858,862,866,869,874,882,889,897,903,909,915,921,928,932,940,946,954,959,965,970,975,982,988,995,999,1004,1009,1016,1020,1024,1031,1037,1041,1045,1049,1053,1057,1062,1066,1071,1074,1077,1083,1086,1090,1094,1097,1100,1104,1108,1113,1117,1123,1127,1131,1134,1139,1144,1148,1151,1155,1162,1168,1174,1181,1187,1195,1201,1207,1212,1218,1221,1226,1232,1237,1241,1247,1254,1260,1265,1270,1277,1282,1286,1290,1297,1304,1311,1318,1323,1329,1333,1336,1340,1345,1349,1354,1359,1362,1365,1368,1372,1377,1381,1386,1391,1395,1398,1400,1402,1406,1408,1412,1415,1418,1421,1424,1428,1431,1435,1439,1444,1449,1453,1457,1459,1464,1468,1472,1475,1479,1483,1487,1490,1495,1498,1502,1505,1508,1511,1514,1517,1522,1525,1529,1532,1535,1539,1543,1546,1549,1553,1558,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1596,1599,1603,1606,1610,1615,1619,1623,1625,1628,1633,1636,1642,1647,1651,1654,1659,1663,1667,1670,1673,1676,1681,1685,1688,1691,1695,1698,1701,1704,1707,1710,1713,1716,1719,1722,1725,1728,1731,1735,1739,1743,1746,1750,1754,1758,1762,1765,1769,1772,1775,1778,1781,1784,1787,1791,1794,1798,1801,1804,1807,1810,1814,1817,1820,1824,1827,1830,1833,1836,1839,1842,1845,1848,1851,1855,1858,1861,1864,1867,1870,1873,1876,1879,1882,1884,1888,1891,1894,1897,1900,1904,1908,1911,1914,1918,1921,1925,1928,1931,1935,1939,1942,1945,1948,1952],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},2656,10.8461,{"date":40,"open":187,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},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":132,"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":89,"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":132,"percent_change":112,"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":137,"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":53,"volume":667,"transactions":668,"vwap":669},"2026-07-21",12.225,0.06,408091.044109,1187,12.2807,{"date":671,"open":355,"high":672,"low":673,"close":674,"change":142,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",12.4,12.1329,12.2,-2.71,700962.584442,2355,12.2344,{"date":680,"open":466,"high":681,"low":682,"close":436,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",12.725,12.465,-0.17,-1.34,421308.404609,1730,12.5315,{"date":689,"open":449,"high":681,"low":449,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",12.71,0.1764,1.41,292754.152129,1496,12.6607,{"date":697,"open":425,"high":466,"low":425,"close":698,"change":699,"percent_change":568,"volume":700,"transactions":526,"vwap":561},"2026-07-15",12.5336,0.0946,472805.036763,{"date":702,"open":396,"high":365,"low":406,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",12.439,0.119,0.97,276932.164372,1372,12.4532,{"date":710,"open":374,"high":364,"low":657,"close":354,"change":548,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",-0.88,329445.163604,1725,12.3404,{"date":716,"open":717,"high":416,"low":718,"close":458,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":458},"2026-07-10",12.37,12.36,0.13,1.06,226100,{"date":723,"open":573,"high":718,"low":357,"close":615,"change":132,"percent_change":724,"volume":725,"transactions":9,"vwap":615},"2026-07-09",0.74,125400,{"date":727,"open":564,"high":574,"low":356,"close":606,"change":548,"percent_change":728,"volume":729,"transactions":9,"vwap":606},"2026-07-08",-0.89,257100,{"date":731,"open":435,"high":451,"low":732,"close":354,"change":459,"percent_change":733,"volume":734,"transactions":9,"vwap":354},"2026-07-07",12.31,-0.65,294500,{"date":736,"open":458,"high":383,"low":717,"close":672,"change":495,"percent_change":496,"volume":737,"transactions":9,"vwap":672},"2026-07-06",351400,{"date":739,"open":547,"high":469,"low":717,"close":584,"change":282,"percent_change":740,"volume":741,"transactions":9,"vwap":584},"2026-07-02",-0.4,358300,{"date":743,"open":672,"high":384,"low":672,"close":395,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":395},"2026-07-01",0.05,0.4,400900,{"date":748,"open":396,"high":425,"low":406,"close":584,"change":744,"percent_change":745,"volume":749,"transactions":9,"vwap":584},"2026-06-30",295400,{"date":751,"open":574,"high":394,"low":752,"close":717,"change":417,"percent_change":753,"volume":754,"transactions":9,"vwap":717},"2026-06-29",12.22,0.65,527200,{"date":756,"open":608,"high":615,"low":608,"close":657,"change":168,"percent_change":757,"volume":758,"transactions":9,"vwap":657},"2026-06-26",1.65,385400,{"date":760,"open":761,"high":356,"low":326,"close":632,"change":744,"percent_change":762,"volume":763,"transactions":9,"vwap":632},"2026-06-25",12.11,0.42,302600,{"date":765,"open":608,"high":766,"low":641,"close":767,"change":426,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-24",12.15,12.04,-0.33,412900,{"date":771,"open":650,"high":761,"low":650,"close":608,"change":488,"percent_change":772,"volume":773,"transactions":9,"vwap":608},"2026-06-23",0.83,294300,{"date":775,"open":766,"high":752,"low":346,"close":346,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":346},"2026-06-22",-0.31,-2.52,442500,{"date":780,"open":396,"high":396,"low":781,"close":657,"change":782,"percent_change":273,"volume":783,"transactions":9,"vwap":657},"2026-06-18",12.24,0.04,248500,{"date":785,"open":435,"high":365,"low":674,"close":582,"change":786,"percent_change":212,"volume":787,"transactions":9,"vwap":582},"2026-06-17",-0.21,349100,{"date":789,"open":374,"high":436,"low":374,"close":416,"change":417,"percent_change":753,"volume":790,"transactions":9,"vwap":416},"2026-06-16",275700,{"date":792,"open":793,"high":424,"low":717,"close":394,"change":442,"percent_change":443,"volume":794,"transactions":9,"vwap":394},"2026-06-15",12.53,370000,{"date":796,"open":355,"high":425,"low":396,"close":433,"change":488,"percent_change":797,"volume":798,"transactions":9,"vwap":433},"2026-06-12",0.81,300600,{"date":800,"open":396,"high":672,"low":582,"close":396,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":396},"2026-06-11",0.03,0.24,486100,{"date":805,"open":406,"high":435,"low":354,"close":354,"change":426,"percent_change":427,"volume":806,"transactions":9,"vwap":354},"2026-06-10",253300,{"date":808,"open":582,"high":672,"low":582,"close":718,"change":625,"percent_change":809,"volume":810,"transactions":9,"vwap":718},"2026-06-09",1.39,374000,{"date":812,"open":732,"high":406,"low":356,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-08",12.19,-0.1,-0.81,267500,{"date":818,"open":435,"high":365,"low":564,"close":657,"change":211,"percent_change":819,"volume":820,"transactions":9,"vwap":657},"2026-06-05",-1.52,369100,{"date":822,"open":615,"high":365,"low":615,"close":364,"change":388,"percent_change":823,"volume":824,"transactions":9,"vwap":364},"2026-06-04",2.13,282200,{"date":826,"open":458,"high":435,"low":674,"close":752,"change":776,"percent_change":827,"volume":828,"transactions":9,"vwap":752},"2026-06-03",-2.47,614700,{"date":830,"open":365,"high":469,"low":383,"close":793,"change":452,"percent_change":452,"volume":831,"transactions":9,"vwap":793},"2026-06-02",365500,{"date":833,"open":365,"high":469,"low":416,"close":793,"change":338,"percent_change":90,"volume":834,"transactions":9,"vwap":793},"2026-06-01",409400,{"date":836,"open":793,"high":520,"low":451,"close":547,"change":801,"percent_change":802,"volume":837,"transactions":9,"vwap":547},"2026-05-29",310400,{"date":839,"open":425,"high":423,"low":416,"close":793,"change":242,"percent_change":417,"volume":840,"transactions":9,"vwap":793},"2026-05-28",281700,{"date":842,"open":364,"high":504,"low":364,"close":451,"change":470,"percent_change":471,"volume":843,"transactions":9,"vwap":451},"2026-05-27",231700,{"date":845,"open":584,"high":547,"low":584,"close":425,"change":488,"percent_change":797,"volume":846,"transactions":9,"vwap":425},"2026-05-26",245300,{"date":848,"open":365,"high":793,"low":394,"close":672,"change":459,"percent_change":849,"volume":850,"transactions":9,"vwap":672},"2026-05-22",-0.64,447600,{"date":852,"open":458,"high":793,"low":717,"close":364,"change":452,"percent_change":452,"volume":853,"transactions":9,"vwap":364},"2026-05-21",278500,{"date":855,"open":406,"high":365,"low":657,"close":364,"change":471,"percent_change":856,"volume":857,"transactions":9,"vwap":364},"2026-05-20",1.3,211800,{"date":859,"open":672,"high":458,"low":732,"close":354,"change":478,"percent_change":860,"volume":861,"transactions":9,"vwap":354},"2026-05-19",-0.96,359300,{"date":863,"open":425,"high":384,"low":458,"close":435,"change":211,"percent_change":864,"volume":865,"transactions":9,"vwap":435},"2026-05-18",-1.5,512300,{"date":867,"open":690,"high":502,"low":423,"close":556,"change":478,"percent_change":479,"volume":868,"transactions":9,"vwap":556},"2026-05-15",518600,{"date":870,"open":486,"high":871,"low":502,"close":502,"change":338,"percent_change":872,"volume":873,"transactions":9,"vwap":502},"2026-05-14",12.89,-0.23,345300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":23,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-13",12.82,12.86,12.77,12.78,-0.7,360500,{"date":883,"open":884,"high":885,"low":876,"close":521,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":521},"2026-05-12",12.93,12.95,-0.06,-0.46,479000,{"date":890,"open":891,"high":892,"low":893,"close":884,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":884},"2026-05-11",13.16,13.2,12.92,-0.27,-2.05,623900,{"date":898,"open":899,"high":899,"low":900,"close":892,"change":23,"percent_change":901,"volume":902,"transactions":9,"vwap":892},"2026-05-08",13.26,13.11,-0.68,329200,{"date":904,"open":905,"high":906,"low":899,"close":907,"change":251,"percent_change":618,"volume":908,"transactions":9,"vwap":907},"2026-05-07",13.35,13.39,13.29,378300,{"date":910,"open":911,"high":912,"low":905,"close":913,"change":452,"percent_change":452,"volume":914,"transactions":9,"vwap":913},"2026-05-06",13.5,13.52,13.44,285800,{"date":916,"open":917,"high":918,"low":907,"close":913,"change":666,"percent_change":919,"volume":920,"transactions":9,"vwap":913},"2026-05-05",13.4,13.46,0.45,271700,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":575,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-04",13.49,13.55,13.38,-1.04,288100,{"date":929,"open":918,"high":930,"low":925,"close":912,"change":471,"percent_change":931,"volume":927,"transactions":9,"vwap":912},"2026-05-01",13.57,1.2,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-30",13.05,13.42,13.36,0.31,2.38,513200,{"date":941,"open":942,"high":943,"low":944,"close":934,"change":683,"percent_change":409,"volume":945,"transactions":9,"vwap":934},"2026-04-29",13.19,13.21,13,259000,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-28",13.13,13.23,13.22,0.11,0.84,207900,{"date":955,"open":956,"high":948,"low":956,"close":900,"change":634,"percent_change":957,"volume":958,"transactions":9,"vwap":900},"2026-04-27",13.01,0.54,292400,{"date":960,"open":944,"high":961,"low":885,"close":962,"change":744,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-24",13.1,13.04,0.38,411600,{"date":966,"open":891,"high":967,"low":884,"close":968,"change":211,"percent_change":368,"volume":969,"transactions":9,"vwap":968},"2026-04-23",13.18,12.99,389000,{"date":971,"open":950,"high":972,"low":948,"close":967,"change":666,"percent_change":973,"volume":974,"transactions":9,"vwap":967},"2026-04-22",13.27,0.46,231100,{"date":976,"open":977,"high":917,"low":978,"close":979,"change":786,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-21",13.32,13.09,13.12,-1.58,451500,{"date":983,"open":984,"high":985,"low":892,"close":985,"change":683,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-20",13.25,13.33,-1.26,242600,{"date":989,"open":990,"high":924,"low":991,"close":911,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":911},"2026-04-17",13.31,13.3,0.32,2.43,287400,{"date":996,"open":977,"high":985,"low":891,"close":967,"change":211,"percent_change":997,"volume":998,"transactions":9,"vwap":967},"2026-04-16",-1.42,483700,{"date":1000,"open":967,"high":925,"low":967,"close":1001,"change":523,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-15",13.37,1.44,401100,{"date":1005,"open":944,"high":942,"low":944,"close":967,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":967},"2026-04-14",0.21,1.62,367300,{"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":871,"high":1018,"low":876,"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":877,"change":242,"percent_change":417,"volume":1023,"transactions":9,"vwap":877},"2026-04-09",12.94,396500,{"date":1025,"open":885,"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":880,"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":878,"change":951,"percent_change":1039,"volume":1040,"transactions":9,"vwap":878},"2026-04-06",0.87,275900,{"date":1042,"open":354,"high":530,"low":732,"close":466,"change":471,"percent_change":1043,"volume":1044,"transactions":9,"vwap":466},"2026-04-02",1.28,334500,{"date":1046,"open":1047,"high":469,"low":433,"close":425,"change":426,"percent_change":427,"volume":1048,"transactions":9,"vwap":425},"2026-04-01",12.59,312700,{"date":1050,"open":718,"high":547,"low":657,"close":436,"change":28,"percent_change":1051,"volume":1052,"transactions":9,"vwap":436},"2026-03-31",2.45,610300,{"date":1054,"open":766,"high":718,"low":658,"close":781,"change":1055,"percent_change":1056,"volume":778,"transactions":9,"vwap":781},"2026-03-30",0.15,1.24,{"date":1058,"open":367,"high":367,"low":1059,"close":632,"change":894,"percent_change":1060,"volume":1061,"transactions":9,"vwap":632},"2026-03-27",12.05,-2.18,606300,{"date":1063,"open":435,"high":547,"low":406,"close":718,"change":496,"percent_change":1064,"volume":1065,"transactions":9,"vwap":718},"2026-03-26",-1.28,292200,{"date":1067,"open":435,"high":547,"low":355,"close":451,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":451},"2026-03-25",0.18,1.46,371100,{"date":1072,"open":396,"high":416,"low":657,"close":406,"change":548,"percent_change":711,"volume":1073,"transactions":9,"vwap":406},"2026-03-24",270100,{"date":1075,"open":584,"high":384,"low":657,"close":433,"change":488,"percent_change":797,"volume":1076,"transactions":9,"vwap":433},"2026-03-23",680100,{"date":1078,"open":690,"high":1079,"low":367,"close":396,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":396},"2026-03-20",12.74,-0.38,-2.99,657200,{"date":1084,"open":1047,"high":486,"low":1047,"close":1012,"change":951,"percent_change":1039,"volume":1085,"transactions":9,"vwap":1012},"2026-03-19",302500,{"date":1087,"open":556,"high":486,"low":504,"close":504,"change":23,"percent_change":1088,"volume":1089,"transactions":9,"vwap":504},"2026-03-18",-0.71,511700,{"date":1091,"open":556,"high":486,"low":424,"close":690,"change":625,"percent_change":1092,"volume":1093,"transactions":9,"vwap":690},"2026-03-17",1.36,480700,{"date":1095,"open":469,"high":466,"low":436,"close":436,"change":782,"percent_change":992,"volume":1096,"transactions":9,"vwap":436},"2026-03-16",331400,{"date":1098,"open":487,"high":878,"low":364,"close":425,"change":548,"percent_change":549,"volume":1099,"transactions":9,"vwap":425},"2026-03-13",350500,{"date":1101,"open":1079,"high":879,"low":424,"close":424,"change":872,"percent_change":1102,"volume":1103,"transactions":9,"vwap":424},"2026-03-12",-1.79,600100,{"date":1105,"open":1018,"high":885,"low":1033,"close":1106,"change":459,"percent_change":514,"volume":1107,"transactions":9,"vwap":1106},"2026-03-11",12.84,234200,{"date":1109,"open":1028,"high":1110,"low":486,"close":893,"change":132,"percent_change":1111,"volume":1112,"transactions":9,"vwap":893},"2026-03-10",13.08,0.7,364500,{"date":1114,"open":1079,"high":1028,"low":458,"close":522,"change":886,"percent_change":1115,"volume":1116,"transactions":9,"vwap":522},"2026-03-09",-0.47,373100,{"date":1118,"open":944,"high":1119,"low":1034,"close":871,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":871},"2026-03-06",13.03,-0.22,-1.68,397200,{"date":1124,"open":892,"high":991,"low":962,"close":900,"change":459,"percent_change":1125,"volume":1126,"transactions":9,"vwap":900},"2026-03-05",-0.61,228700,{"date":1128,"open":967,"high":991,"low":978,"close":942,"change":634,"percent_change":1129,"volume":1130,"transactions":9,"vwap":942},"2026-03-04",0.53,269900,{"date":1132,"open":1013,"high":943,"low":893,"close":979,"change":459,"percent_change":1125,"volume":1133,"transactions":9,"vwap":979},"2026-03-03",348600,{"date":1135,"open":1136,"high":1137,"low":878,"close":892,"change":719,"percent_change":127,"volume":1138,"transactions":9,"vwap":892},"2026-03-02",12.9,13.28,504900,{"date":1140,"open":984,"high":984,"low":1141,"close":1141,"change":894,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-02-27",13.07,-2.02,691100,{"date":1145,"open":899,"high":936,"low":967,"close":1146,"change":782,"percent_change":28,"volume":1147,"transactions":9,"vwap":1146},"2026-02-26",13.34,332500,{"date":1149,"open":1137,"high":977,"low":962,"close":991,"change":744,"percent_change":963,"volume":1150,"transactions":9,"vwap":991},"2026-02-25",648000,{"date":1152,"open":950,"high":991,"low":979,"close":984,"change":801,"percent_change":1153,"volume":1154,"transactions":9,"vwap":984},"2026-02-24",0.23,385800,{"date":1156,"open":1157,"high":912,"low":1158,"close":950,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":950},"2026-02-23",13.43,13.17,-0.39,-2.87,1579800,{"date":1163,"open":1164,"high":1165,"low":923,"close":1166,"change":338,"percent_change":1120,"volume":1167,"transactions":9,"vwap":1166},"2026-02-20",13.58,13.63,13.61,382200,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":478,"percent_change":549,"volume":1173,"transactions":9,"vwap":1172},"2026-02-19",13.75,13.54,13.64,301300,{"date":1175,"open":1170,"high":1176,"low":1177,"close":1178,"change":782,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-18",13.83,13.69,13.76,0.29,323500,{"date":1182,"open":1176,"high":1183,"low":1166,"close":1184,"change":459,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-17",13.86,13.72,-0.58,370600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":442,"volume":1194,"transactions":9,"vwap":1192},"2026-02-13",13.82,13.92,13.65,13.8,-0.01,236900,{"date":1196,"open":1197,"high":1198,"low":1184,"close":1199,"change":1193,"percent_change":442,"volume":1200,"transactions":9,"vwap":1199},"2026-02-12",13.85,13.99,13.81,361900,{"date":1202,"open":1203,"high":1190,"low":1204,"close":1189,"change":282,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1189},"2026-02-11",13.88,13.74,-0.36,1056500,{"date":1208,"open":1209,"high":1203,"low":1209,"close":1210,"change":417,"percent_change":635,"volume":1211,"transactions":9,"vwap":1210},"2026-02-10",13.78,13.87,141200,{"date":1213,"open":1176,"high":1176,"low":1214,"close":1215,"change":442,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-09",13.62,13.79,-0.51,275000,{"date":1219,"open":1197,"high":1190,"low":1199,"close":1183,"change":782,"percent_change":1179,"volume":1220,"transactions":9,"vwap":1183},"2026-02-06",217400,{"date":1222,"open":1203,"high":1223,"low":1224,"close":1189,"change":683,"percent_change":358,"volume":1225,"transactions":9,"vwap":1189},"2026-02-05",13.94,13.77,412700,{"date":1227,"open":1210,"high":1228,"low":1189,"close":1198,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1198},"2026-02-04",14,0.14,1.01,227200,{"date":1233,"open":1234,"high":1235,"low":1177,"close":1197,"change":338,"percent_change":1120,"volume":1236,"transactions":9,"vwap":1197},"2026-02-03",13.9,14.01,283600,{"date":1238,"open":1234,"high":1239,"low":1184,"close":1203,"change":338,"percent_change":1120,"volume":1240,"transactions":9,"vwap":1203},"2026-02-02",13.98,475900,{"date":1242,"open":1243,"high":1243,"low":1189,"close":1244,"change":1159,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-30",14.25,13.91,-2.73,504800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":470,"percent_change":1229,"volume":1253,"transactions":9,"vwap":1252},"2026-01-29",14.38,14.41,14.19,14.3,193600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":23,"percent_change":460,"volume":1259,"transactions":9,"vwap":1258},"2026-01-28",14.36,14.44,14.28,176400,{"date":1261,"open":1243,"high":1249,"low":1251,"close":1262,"change":1055,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-27",14.37,1.05,348700,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":23,"percent_change":460,"volume":1073,"transactions":9,"vwap":1269},"2026-01-26",14.26,14.06,14.22,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":814,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-23",14.4,14.42,14.31,-0.69,461300,{"date":1278,"open":1279,"high":1280,"low":1272,"close":1250,"change":1193,"percent_change":442,"volume":1281,"transactions":9,"vwap":1250},"2026-01-22",14.46,14.56,198100,{"date":1283,"open":1252,"high":1273,"low":1284,"close":1273,"change":625,"percent_change":60,"volume":1285,"transactions":9,"vwap":1273},"2026-01-21",14.23,248900,{"date":1287,"open":1256,"high":1256,"low":1269,"close":1243,"change":887,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1243},"2026-01-20",-3.13,402900,{"date":1291,"open":1292,"high":26,"low":1293,"close":1294,"change":488,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-16",14.6,14.57,14.71,0.68,350700,{"date":1298,"open":1299,"high":1300,"low":1252,"close":1301,"change":388,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-15",14.35,14.63,14.61,1.81,299500,{"date":1305,"open":1306,"high":1262,"low":1307,"close":1299,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1299},"2026-01-14",14.1,14.07,0.22,1.56,293500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":886,"percent_change":311,"volume":1317,"transactions":9,"vwap":1316},"2026-01-13",14.2,14.24,14.09,14.13,630800,{"date":1319,"open":1320,"high":1321,"low":1268,"close":1251,"change":470,"percent_change":1229,"volume":1322,"transactions":9,"vwap":1251},"2026-01-12",14.12,14.21,304400,{"date":1324,"open":1325,"high":1243,"low":1306,"close":1326,"change":1068,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-09",14.11,14.17,1.29,677900,{"date":1330,"open":1170,"high":1306,"low":1204,"close":1198,"change":1308,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1198},"2026-01-08",1.6,553200,{"date":1334,"open":1223,"high":1198,"low":1170,"close":1224,"change":683,"percent_change":358,"volume":1335,"transactions":9,"vwap":1224},"2026-01-07",295500,{"date":1337,"open":1244,"high":1338,"low":1192,"close":1223,"change":242,"percent_change":634,"volume":1339,"transactions":9,"vwap":1223},"2026-01-06",13.95,192500,{"date":1341,"open":1189,"high":1198,"low":1192,"close":1342,"change":951,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-05",13.93,0.8,394100,{"date":1346,"open":1347,"high":1190,"low":1214,"close":1189,"change":471,"percent_change":151,"volume":1348,"transactions":9,"vwap":1189},"2026-01-02",13.7,254100,{"date":1350,"open":1347,"high":1351,"low":1191,"close":1352,"change":242,"percent_change":634,"volume":1353,"transactions":9,"vwap":1352},"2025-12-31",13.73,13.66,328300,{"date":1355,"open":1356,"high":1357,"low":1172,"close":1191,"change":1193,"percent_change":442,"volume":1358,"transactions":9,"vwap":1191},"2025-12-30",13.67,13.71,183900,{"date":1360,"open":1184,"high":1209,"low":1165,"close":1352,"change":459,"percent_change":1185,"volume":1361,"transactions":9,"vwap":1352},"2025-12-29",356500,{"date":1363,"open":1357,"high":1215,"low":1356,"close":1204,"change":452,"percent_change":452,"volume":1364,"transactions":9,"vwap":1204},"2025-12-26",197800,{"date":1366,"open":1172,"high":1204,"low":1172,"close":1204,"change":488,"percent_change":38,"volume":1367,"transactions":9,"vwap":1204},"2025-12-24",143800,{"date":1369,"open":1215,"high":1176,"low":1214,"close":1172,"change":683,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1172},"2025-12-23",-1.23,337300,{"date":1373,"open":1192,"high":1374,"low":1209,"close":1199,"change":478,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1199},"2025-12-22",13.84,-0.86,274000,{"date":1378,"open":1228,"high":1379,"low":1190,"close":1342,"change":886,"percent_change":283,"volume":1380,"transactions":9,"vwap":1342},"2025-12-19",14.05,281900,{"date":1382,"open":1338,"high":1383,"low":1234,"close":1198,"change":634,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1198},"2025-12-18",14.03,0.5,245000,{"date":1387,"open":1234,"high":1388,"low":1389,"close":1190,"change":488,"percent_change":112,"volume":1390,"transactions":9,"vwap":1190},"2025-12-17",14.04,13.89,290100,{"date":1392,"open":1210,"high":1244,"low":1199,"close":1189,"change":426,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1189},"2025-12-16",-0.29,160500,{"date":1396,"open":1234,"high":1234,"low":1224,"close":1183,"change":1193,"percent_change":442,"volume":1397,"transactions":9,"vwap":1183},"2025-12-15",237100,{"date":1399,"open":1234,"high":1383,"low":1197,"close":1210,"change":338,"percent_change":1120,"volume":958,"transactions":9,"vwap":1210},"2025-12-12",{"date":1401,"open":1338,"high":1198,"low":1389,"close":1234,"change":886,"percent_change":283,"volume":994,"transactions":9,"vwap":1234},"2025-12-11",{"date":1403,"open":1199,"high":1228,"low":1199,"close":1404,"change":1229,"percent_change":1230,"volume":1405,"transactions":9,"vwap":1404},"2025-12-10",13.96,177100,{"date":1407,"open":1183,"high":1342,"low":1192,"close":1189,"change":282,"percent_change":1205,"volume":1220,"transactions":9,"vwap":1189},"2025-12-09",{"date":1409,"open":1342,"high":1223,"low":1183,"close":1210,"change":442,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1210},"2025-12-08",-0.5,228200,{"date":1413,"open":1183,"high":1239,"low":1183,"close":1223,"change":417,"percent_change":635,"volume":1414,"transactions":9,"vwap":1223},"2025-12-05",263300,{"date":1416,"open":1203,"high":1342,"low":1374,"close":1183,"change":338,"percent_change":1120,"volume":1417,"transactions":9,"vwap":1183},"2025-12-04",464400,{"date":1419,"open":1204,"high":1244,"low":1204,"close":1389,"change":168,"percent_change":1069,"volume":1420,"transactions":9,"vwap":1389},"2025-12-03",247300,{"date":1422,"open":1351,"high":1178,"low":1172,"close":1177,"change":1193,"percent_change":442,"volume":1423,"transactions":9,"vwap":1177},"2025-12-02",249500,{"date":1425,"open":1426,"high":1215,"low":1191,"close":1347,"change":459,"percent_change":1185,"volume":1427,"transactions":9,"vwap":1347},"2025-12-01",13.68,284300,{"date":1429,"open":1170,"high":1199,"low":1204,"close":1209,"change":782,"percent_change":1179,"volume":1430,"transactions":9,"vwap":1209},"2025-11-28",173500,{"date":1432,"open":1166,"high":1199,"low":1433,"close":1204,"change":301,"percent_change":163,"volume":1434,"transactions":9,"vwap":1204},"2025-11-26",13.59,260200,{"date":1436,"open":917,"high":1172,"low":917,"close":1214,"change":1153,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1214},"2025-11-25",1.72,280100,{"date":1440,"open":1146,"high":1441,"low":907,"close":906,"change":814,"percent_change":1442,"volume":1443,"transactions":9,"vwap":906},"2025-11-24",13.41,-0.74,207700,{"date":1445,"open":899,"high":924,"low":1446,"close":923,"change":1179,"percent_change":1447,"volume":1448,"transactions":9,"vwap":923},"2025-11-21",13.24,2.2,238900,{"date":1450,"open":1146,"high":1157,"low":942,"close":892,"change":442,"percent_change":1451,"volume":1452,"transactions":9,"vwap":892},"2025-11-20",-0.53,343000,{"date":1454,"open":977,"high":1441,"low":1446,"close":972,"change":886,"percent_change":1455,"volume":1456,"transactions":9,"vwap":972},"2025-11-19",-0.45,311700,{"date":1458,"open":984,"high":1146,"low":943,"close":985,"change":744,"percent_change":963,"volume":1296,"transactions":9,"vwap":985},"2025-11-18",{"date":1460,"open":924,"high":924,"low":1137,"close":1137,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1137},"2025-11-17",-0.26,-1.92,178400,{"date":1465,"open":1466,"high":930,"low":935,"close":1171,"change":1193,"percent_change":442,"volume":1467,"transactions":9,"vwap":1171},"2025-11-14",13.56,186400,{"date":1469,"open":1172,"high":1356,"low":912,"close":924,"change":814,"percent_change":1470,"volume":1471,"transactions":9,"vwap":924},"2025-11-13",-0.73,253000,{"date":1473,"open":1347,"high":1351,"low":1172,"close":1191,"change":338,"percent_change":1120,"volume":1474,"transactions":9,"vwap":1191},"2025-11-12",326500,{"date":1476,"open":1171,"high":1347,"low":1171,"close":1426,"change":1055,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1426},"2025-11-11",1.11,217800,{"date":1480,"open":1433,"high":1214,"low":911,"close":1481,"change":426,"percent_change":1393,"volume":1482,"transactions":9,"vwap":1481},"2025-11-10",13.53,174300,{"date":1484,"open":1485,"high":1164,"low":913,"close":930,"change":782,"percent_change":28,"volume":1486,"transactions":9,"vwap":930},"2025-11-07",13.51,115600,{"date":1488,"open":1433,"high":1347,"low":912,"close":1481,"change":452,"percent_change":452,"volume":1489,"transactions":9,"vwap":1481},"2025-11-06",148400,{"date":1491,"open":1492,"high":930,"low":913,"close":1481,"change":744,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1481},"2025-11-05",13.48,0.37,140700,{"date":1496,"open":1001,"high":912,"low":1001,"close":1492,"change":242,"percent_change":634,"volume":1497,"transactions":9,"vwap":1492},"2025-11-04",237300,{"date":1499,"open":913,"high":923,"low":990,"close":1500,"change":242,"percent_change":634,"volume":1501,"transactions":9,"vwap":1500},"2025-11-03",13.47,241700,{"date":1503,"open":906,"high":923,"low":1137,"close":918,"change":132,"percent_change":158,"volume":1504,"transactions":9,"vwap":918},"2025-10-31",254700,{"date":1506,"open":923,"high":1481,"low":990,"close":1001,"change":575,"percent_change":926,"volume":1507,"transactions":9,"vwap":1001},"2025-10-30",236500,{"date":1509,"open":1356,"high":1184,"low":918,"close":1485,"change":291,"percent_change":252,"volume":1510,"transactions":9,"vwap":1485},"2025-10-29",201100,{"date":1512,"open":1426,"high":1351,"low":1165,"close":1177,"change":1193,"percent_change":442,"volume":1513,"transactions":9,"vwap":1177},"2025-10-28",138200,{"date":1515,"open":1165,"high":1357,"low":1214,"close":1347,"change":488,"percent_change":724,"volume":1516,"transactions":9,"vwap":1347},"2025-10-27",167100,{"date":1518,"open":930,"high":1426,"low":1466,"close":1519,"change":1229,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-10-24",13.6,1.04,248600,{"date":1523,"open":1500,"high":912,"low":935,"close":918,"change":495,"percent_change":251,"volume":1524,"transactions":9,"vwap":918},"2025-10-23",212600,{"date":1526,"open":935,"high":923,"low":925,"close":1492,"change":634,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1492},"2025-10-22",0.52,126200,{"date":1530,"open":905,"high":1157,"low":985,"close":1441,"change":782,"percent_change":28,"volume":1531,"transactions":9,"vwap":1441},"2025-10-21",168400,{"date":1533,"open":984,"high":925,"low":943,"close":1001,"change":242,"percent_change":634,"volume":1534,"transactions":9,"vwap":1001},"2025-10-20",138500,{"date":1536,"open":949,"high":925,"low":949,"close":936,"change":488,"percent_change":1537,"volume":1538,"transactions":9,"vwap":936},"2025-10-17",0.75,160700,{"date":1540,"open":1466,"high":930,"low":984,"close":899,"change":776,"percent_change":1541,"volume":1542,"transactions":9,"vwap":899},"2025-10-16",-2.28,208200,{"date":1544,"open":1172,"high":1352,"low":912,"close":930,"change":338,"percent_change":1120,"volume":1545,"transactions":9,"vwap":930},"2025-10-15",114400,{"date":1547,"open":905,"high":1165,"low":990,"close":1519,"change":1068,"percent_change":1029,"volume":1548,"transactions":9,"vwap":1519},"2025-10-14",194000,{"date":1550,"open":984,"high":1157,"low":949,"close":935,"change":1153,"percent_change":1551,"volume":1552,"transactions":9,"vwap":935},"2025-10-13",1.74,250100,{"date":1554,"open":936,"high":1555,"low":891,"close":942,"change":496,"percent_change":1556,"volume":1557,"transactions":9,"vwap":942},"2025-10-10",13.45,-1.2,324500,{"date":1559,"open":1485,"high":1171,"low":977,"close":905,"change":291,"percent_change":1560,"volume":1561,"transactions":9,"vwap":905},"2025-10-09",-1.33,232800,{"date":1563,"open":1485,"high":1466,"low":911,"close":1481,"change":634,"percent_change":1527,"volume":1564,"transactions":9,"vwap":1481},"2025-10-08",152300,{"date":1566,"open":911,"high":1481,"low":913,"close":918,"change":282,"percent_change":1567,"volume":953,"transactions":9,"vwap":918},"2025-10-07",-0.37,{"date":1569,"open":1172,"high":1352,"low":1492,"close":1485,"change":548,"percent_change":815,"volume":1570,"transactions":9,"vwap":1485},"2025-10-06",385600,{"date":1572,"open":1191,"high":1204,"low":1164,"close":1214,"change":495,"percent_change":251,"volume":1573,"transactions":9,"vwap":1214},"2025-10-03",274900,{"date":1575,"open":1481,"high":1352,"low":911,"close":1172,"change":417,"percent_change":643,"volume":1576,"transactions":9,"vwap":1172},"2025-10-02",304600,{"date":1578,"open":923,"high":1466,"low":913,"close":1466,"change":801,"percent_change":1308,"volume":1579,"transactions":9,"vwap":1466},"2025-10-01",260700,{"date":1581,"open":1500,"high":1481,"low":917,"close":1481,"change":634,"percent_change":1527,"volume":1582,"transactions":9,"vwap":1481},"2025-09-30",306400,{"date":1584,"open":1519,"high":1166,"low":917,"close":918,"change":814,"percent_change":1442,"volume":1585,"transactions":9,"vwap":918},"2025-09-29",391200,{"date":1587,"open":1164,"high":1356,"low":924,"close":1466,"change":242,"percent_change":634,"volume":1588,"transactions":9,"vwap":1466},"2025-09-26",277800,{"date":1590,"open":923,"high":1433,"low":918,"close":924,"change":470,"percent_change":1055,"volume":1591,"transactions":9,"vwap":924},"2025-09-25",263400,{"date":1593,"open":1166,"high":1172,"low":918,"close":1481,"change":886,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1481},"2025-09-24",-0.44,322700,{"date":1597,"open":930,"high":1184,"low":930,"close":1433,"change":470,"percent_change":1055,"volume":1598,"transactions":9,"vwap":1433},"2025-09-23",321300,{"date":1600,"open":1192,"high":1176,"low":1466,"close":930,"change":311,"percent_change":1601,"volume":1602,"transactions":9,"vwap":930},"2025-09-22",-3,476900,{"date":1604,"open":1307,"high":1307,"low":1190,"close":1198,"change":338,"percent_change":786,"volume":1605,"transactions":9,"vwap":1198},"2025-09-19",203200,{"date":1607,"open":1608,"high":1379,"low":1389,"close":1608,"change":744,"percent_change":1609,"volume":790,"transactions":9,"vwap":1608},"2025-09-18",14.02,0.36,{"date":1611,"open":1404,"high":1251,"low":1223,"close":1612,"change":666,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-09-17",13.97,0.43,150700,{"date":1616,"open":1608,"high":1388,"low":1389,"close":1244,"change":548,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1244},"2025-09-16",-0.78,287700,{"date":1620,"open":1621,"high":1621,"low":1198,"close":1608,"change":23,"percent_change":849,"volume":1622,"transactions":9,"vwap":1608},"2025-09-15",14.16,358900,{"date":1624,"open":1251,"high":1313,"low":1306,"close":1325,"change":814,"percent_change":880,"volume":1564,"transactions":9,"vwap":1325},"2025-09-12",{"date":1626,"open":1326,"high":1314,"low":1621,"close":1321,"change":666,"percent_change":762,"volume":1627,"transactions":9,"vwap":1321},"2025-09-11",213900,{"date":1629,"open":1630,"high":1258,"low":1631,"close":1631,"change":814,"percent_change":880,"volume":1632,"transactions":9,"vwap":1631},"2025-09-10",14.27,14.15,164600,{"date":1634,"open":1252,"high":1249,"low":1243,"close":1243,"change":23,"percent_change":460,"volume":1635,"transactions":9,"vwap":1243},"2025-09-09",198900,{"date":1637,"open":1638,"high":1638,"low":1258,"close":1639,"change":426,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-09-08",14.39,14.34,-0.28,250700,{"date":1643,"open":1638,"high":1644,"low":1645,"close":1249,"change":470,"percent_change":1229,"volume":1646,"transactions":9,"vwap":1249},"2025-09-05",14.49,14.29,242100,{"date":1648,"open":1314,"high":1256,"low":1284,"close":1256,"change":719,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1256},"2025-09-04",0.91,275300,{"date":1652,"open":1325,"high":1284,"low":1325,"close":1284,"change":132,"percent_change":1653,"volume":1614,"transactions":9,"vwap":1284},"2025-09-03",0.64,{"date":1655,"open":1631,"high":1251,"low":1379,"close":1656,"change":548,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-09-02",14.14,-0.77,231300,{"date":1660,"open":1631,"high":1267,"low":1631,"close":1243,"change":301,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1243},"2025-08-29",0.85,218100,{"date":1664,"open":1631,"high":1621,"low":1665,"close":1316,"change":452,"percent_change":452,"volume":1666,"transactions":9,"vwap":1316},"2025-08-28",14.08,141900,{"date":1668,"open":1268,"high":1326,"low":1268,"close":1316,"change":470,"percent_change":1229,"volume":1669,"transactions":9,"vwap":1316},"2025-08-27",249700,{"date":1671,"open":1608,"high":1320,"low":1235,"close":1325,"change":132,"percent_change":1653,"volume":1672,"transactions":9,"vwap":1325},"2025-08-26",271500,{"date":1674,"open":1665,"high":1325,"low":1235,"close":1608,"change":23,"percent_change":849,"volume":1675,"transactions":9,"vwap":1608},"2025-08-25",244600,{"date":1677,"open":1199,"high":1316,"low":1192,"close":1325,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1325},"2025-08-22",0.34,2.47,769600,{"date":1682,"open":1176,"high":1374,"low":1204,"close":1224,"change":814,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1224},"2025-08-21",-0.72,256900,{"date":1686,"open":1374,"high":1234,"low":1215,"close":1210,"change":782,"percent_change":1179,"volume":1687,"transactions":9,"vwap":1210},"2025-08-20",117800,{"date":1689,"open":1189,"high":1338,"low":1192,"close":1176,"change":782,"percent_change":1179,"volume":1690,"transactions":9,"vwap":1176},"2025-08-19",244200,{"date":1692,"open":1176,"high":1183,"low":1209,"close":1215,"change":211,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1215},"2025-08-18",-1.36,184800,{"date":1696,"open":1306,"high":1320,"low":1239,"close":1239,"change":814,"percent_change":1088,"volume":1697,"transactions":9,"vwap":1239},"2025-08-15",241000,{"date":1699,"open":1665,"high":1320,"low":1388,"close":1665,"change":548,"percent_change":1617,"volume":1700,"transactions":9,"vwap":1665},"2025-08-14",237800,{"date":1702,"open":1315,"high":1251,"low":1608,"close":1251,"change":523,"percent_change":1092,"volume":1703,"transactions":9,"vwap":1251},"2025-08-13",424400,{"date":1705,"open":1192,"high":1228,"low":1192,"close":1228,"change":1308,"percent_change":1331,"volume":1706,"transactions":9,"vwap":1228},"2025-08-12",606100,{"date":1708,"open":1389,"high":1244,"low":1170,"close":1209,"change":442,"percent_change":1216,"volume":1709,"transactions":9,"vwap":1209},"2025-08-11",162500,{"date":1711,"open":1215,"high":1234,"low":1215,"close":1197,"change":951,"percent_change":1343,"volume":1712,"transactions":9,"vwap":1197},"2025-08-08",169400,{"date":1714,"open":1192,"high":1197,"low":1357,"close":1204,"change":282,"percent_change":1205,"volume":1715,"transactions":9,"vwap":1204},"2025-08-07",203100,{"date":1717,"open":1203,"high":1203,"low":1178,"close":1215,"change":459,"percent_change":1185,"volume":1718,"transactions":9,"vwap":1215},"2025-08-06",343800,{"date":1720,"open":1197,"high":1234,"low":1170,"close":1210,"change":801,"percent_change":1308,"volume":1721,"transactions":9,"vwap":1210},"2025-08-05",200800,{"date":1723,"open":1351,"high":1374,"low":1357,"close":1374,"change":625,"percent_change":1056,"volume":1724,"transactions":9,"vwap":1374},"2025-08-04",152100,{"date":1726,"open":1356,"high":1184,"low":1171,"close":1356,"change":459,"percent_change":1185,"volume":1727,"transactions":9,"vwap":1356},"2025-08-01",256700,{"date":1729,"open":1183,"high":1234,"low":1184,"close":1170,"change":478,"percent_change":549,"volume":1730,"transactions":9,"vwap":1170},"2025-07-31",259800,{"date":1732,"open":1315,"high":1320,"low":1199,"close":1210,"change":211,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1210},"2025-07-30",-1.35,203800,{"date":1736,"open":1656,"high":1656,"low":1235,"close":1268,"change":282,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1268},"2025-07-29",-0.35,101800,{"date":1740,"open":1645,"high":1645,"low":1665,"close":1325,"change":251,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1325},"2025-07-28",-1.05,212500,{"date":1744,"open":1243,"high":1630,"low":1631,"close":1267,"change":801,"percent_change":1006,"volume":1745,"transactions":9,"vwap":1267},"2025-07-25",166300,{"date":1747,"open":1267,"high":1639,"low":1269,"close":1284,"change":442,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1284},"2025-07-24",-0.49,133800,{"date":1751,"open":1621,"high":1252,"low":1621,"close":1252,"change":471,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1252},"2025-07-23",1.13,211000,{"date":1755,"open":1612,"high":1326,"low":1612,"close":1656,"change":625,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1656},"2025-07-22",1.22,283700,{"date":1759,"open":1306,"high":1631,"low":1338,"close":1612,"change":347,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1612},"2025-07-21",-1.41,290500,{"date":1763,"open":1274,"high":1639,"low":1621,"close":1326,"change":23,"percent_change":460,"volume":1764,"transactions":9,"vwap":1326},"2025-07-18",209600,{"date":1766,"open":1313,"high":1767,"low":1313,"close":1267,"change":801,"percent_change":1006,"volume":1768,"transactions":9,"vwap":1267},"2025-07-17",14.33,201300,{"date":1770,"open":1320,"high":1314,"low":1383,"close":1284,"change":1229,"percent_change":127,"volume":1771,"transactions":9,"vwap":1284},"2025-07-16",143500,{"date":1773,"open":1243,"high":1645,"low":1665,"close":1315,"change":251,"percent_change":1741,"volume":1774,"transactions":9,"vwap":1315},"2025-07-15",149100,{"date":1776,"open":1269,"high":1630,"low":1326,"close":1314,"change":495,"percent_change":575,"volume":1777,"transactions":9,"vwap":1314},"2025-07-14",220700,{"date":1779,"open":1267,"high":1274,"low":1313,"close":1267,"change":886,"percent_change":311,"volume":1780,"transactions":9,"vwap":1267},"2025-07-11",294000,{"date":1782,"open":1267,"high":1299,"low":1251,"close":1783,"change":417,"percent_change":103,"volume":1073,"transactions":9,"vwap":1783},"2025-07-10",14.32,{"date":1785,"open":1269,"high":1645,"low":1251,"close":1314,"change":801,"percent_change":1006,"volume":1786,"transactions":9,"vwap":1314},"2025-07-09",221600,{"date":1788,"open":1316,"high":1645,"low":1316,"close":1321,"change":488,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1321},"2025-07-08",0.71,168800,{"date":1792,"open":1243,"high":1267,"low":1379,"close":1325,"change":251,"percent_change":1741,"volume":1793,"transactions":9,"vwap":1325},"2025-07-07",212300,{"date":1795,"open":1251,"high":1767,"low":1796,"close":1267,"change":634,"percent_change":53,"volume":1797,"transactions":9,"vwap":1267},"2025-07-03",14.18,162400,{"date":1799,"open":1379,"high":1251,"low":1608,"close":1251,"change":1068,"percent_change":1043,"volume":1800,"transactions":9,"vwap":1251},"2025-07-02",204400,{"date":1802,"open":1189,"high":1306,"low":1199,"close":1235,"change":1229,"percent_change":1230,"volume":1803,"transactions":9,"vwap":1235},"2025-07-01",300900,{"date":1805,"open":1215,"high":1389,"low":1204,"close":1210,"change":301,"percent_change":1039,"volume":1806,"transactions":9,"vwap":1210},"2025-06-30",216900,{"date":1808,"open":1374,"high":1389,"low":1426,"close":1170,"change":338,"percent_change":1120,"volume":1809,"transactions":9,"vwap":1170},"2025-06-27",227100,{"date":1811,"open":1214,"high":1189,"low":1214,"close":1209,"change":1068,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1209},"2025-06-26",1.32,539400,{"date":1815,"open":1172,"high":1356,"low":1433,"close":1519,"change":886,"percent_change":1594,"volume":1816,"transactions":9,"vwap":1519},"2025-06-25",162800,{"date":1818,"open":1433,"high":1351,"low":1433,"close":1352,"change":719,"percent_change":1819,"volume":1803,"transactions":9,"vwap":1352},"2025-06-24",0.96,{"date":1821,"open":923,"high":924,"low":907,"close":1481,"change":330,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1481},"2025-06-23",-0.95,250500,{"date":1825,"open":1351,"high":1224,"low":1352,"close":1352,"change":495,"percent_change":251,"volume":1826,"transactions":9,"vwap":1352},"2025-06-20",172600,{"date":1828,"open":1466,"high":1224,"low":1481,"close":1426,"change":301,"percent_change":163,"volume":1829,"transactions":9,"vwap":1426},"2025-06-18",321200,{"date":1831,"open":1172,"high":1426,"low":924,"close":1466,"change":478,"percent_change":711,"volume":1832,"transactions":9,"vwap":1466},"2025-06-17",388400,{"date":1834,"open":1192,"high":1183,"low":1356,"close":1426,"change":495,"percent_change":251,"volume":1835,"transactions":9,"vwap":1426},"2025-06-16",159400,{"date":1837,"open":1209,"high":1199,"low":1356,"close":1347,"change":786,"percent_change":292,"volume":1838,"transactions":9,"vwap":1347},"2025-06-13",202800,{"date":1840,"open":1197,"high":1244,"low":1170,"close":1244,"change":782,"percent_change":1179,"volume":1841,"transactions":9,"vwap":1244},"2025-06-12",72600,{"date":1843,"open":1612,"high":1239,"low":1197,"close":1210,"change":338,"percent_change":1120,"volume":1844,"transactions":9,"vwap":1210},"2025-06-11",170000,{"date":1846,"open":1199,"high":1234,"low":1178,"close":1234,"change":488,"percent_change":112,"volume":1847,"transactions":9,"vwap":1234},"2025-06-10",113300,{"date":1849,"open":1170,"high":1389,"low":1351,"close":1192,"change":951,"percent_change":1343,"volume":1850,"transactions":9,"vwap":1192},"2025-06-09",169600,{"date":1852,"open":1165,"high":1347,"low":1214,"close":1177,"change":625,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1177},"2025-06-06",1.26,122700,{"date":1856,"open":1481,"high":1433,"low":1492,"close":912,"change":452,"percent_change":452,"volume":1857,"transactions":9,"vwap":912},"2025-06-05",184200,{"date":1859,"open":1433,"high":1519,"low":1492,"close":912,"change":282,"percent_change":1567,"volume":1860,"transactions":9,"vwap":912},"2025-06-04",115800,{"date":1862,"open":917,"high":1214,"low":905,"close":930,"change":1068,"percent_change":1029,"volume":1863,"transactions":9,"vwap":930},"2025-06-03",224300,{"date":1865,"open":1485,"high":1485,"low":905,"close":906,"change":251,"percent_change":232,"volume":1866,"transactions":9,"vwap":906},"2025-06-02",227500,{"date":1868,"open":1165,"high":1165,"low":1485,"close":1171,"change":478,"percent_change":711,"volume":1869,"transactions":9,"vwap":1171},"2025-05-30",98100,{"date":1871,"open":1172,"high":1352,"low":1466,"close":1352,"change":488,"percent_change":724,"volume":1872,"transactions":9,"vwap":1352},"2025-05-29",186600,{"date":1874,"open":1166,"high":1352,"low":1466,"close":1466,"change":426,"percent_change":1393,"volume":1875,"transactions":9,"vwap":1466},"2025-05-28",180000,{"date":1877,"open":911,"high":1166,"low":1441,"close":1519,"change":1153,"percent_change":1437,"volume":1878,"transactions":9,"vwap":1519},"2025-05-27",222300,{"date":1880,"open":943,"high":1441,"low":892,"close":1001,"change":470,"percent_change":1055,"volume":1881,"transactions":9,"vwap":1001},"2025-05-23",229900,{"date":1883,"open":925,"high":913,"low":949,"close":905,"change":282,"percent_change":1567,"volume":1380,"transactions":9,"vwap":905},"2025-05-22",{"date":1885,"open":1199,"high":1183,"low":906,"close":917,"change":1216,"percent_change":1886,"volume":1887,"transactions":9,"vwap":917},"2025-05-21",-3.67,181500,{"date":1889,"open":1244,"high":1612,"low":1203,"close":1244,"change":338,"percent_change":1120,"volume":1890,"transactions":9,"vwap":1244},"2025-05-20",299000,{"date":1892,"open":1189,"high":1338,"low":1224,"close":1223,"change":683,"percent_change":1556,"volume":1893,"transactions":9,"vwap":1223},"2025-05-19",153600,{"date":1895,"open":1268,"high":1316,"low":1235,"close":1325,"change":132,"percent_change":1653,"volume":1896,"transactions":9,"vwap":1325},"2025-05-16",89600,{"date":1898,"open":1223,"high":1388,"low":1244,"close":1608,"change":488,"percent_change":112,"volume":1899,"transactions":9,"vwap":1608},"2025-05-15",296400,{"date":1901,"open":1388,"high":1388,"low":1389,"close":1190,"change":459,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1190},"2025-05-14",-0.57,280200,{"date":1905,"open":1190,"high":1268,"low":1203,"close":1228,"change":301,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1228},"2025-05-13",0.86,191400,{"date":1909,"open":1190,"high":1612,"low":1176,"close":1203,"change":1179,"percent_change":823,"volume":1910,"transactions":9,"vwap":1203},"2025-05-12",218900,{"date":1912,"open":1165,"high":1426,"low":1171,"close":1433,"change":1193,"percent_change":442,"volume":1913,"transactions":9,"vwap":1433},"2025-05-09",116300,{"date":1915,"open":1485,"high":1191,"low":911,"close":1519,"change":523,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1519},"2025-05-08",1.42,174500,{"date":1919,"open":1441,"high":923,"low":925,"close":1441,"change":782,"percent_change":28,"volume":1920,"transactions":9,"vwap":1441},"2025-05-07",116000,{"date":1922,"open":925,"high":1492,"low":1137,"close":1001,"change":442,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1001},"2025-05-06",-0.52,96500,{"date":1926,"open":1485,"high":924,"low":913,"close":913,"change":575,"percent_change":1927,"volume":1358,"transactions":9,"vwap":913},"2025-05-05",-1.03,{"date":1929,"open":1466,"high":1214,"low":1492,"close":1164,"change":1068,"percent_change":1029,"volume":1930,"transactions":9,"vwap":1164},"2025-05-02",101600,{"date":1932,"open":1171,"high":1166,"low":917,"close":917,"change":23,"percent_change":1933,"volume":1934,"transactions":9,"vwap":917},"2025-05-01",-0.67,268300,{"date":1936,"open":1171,"high":1171,"low":899,"close":923,"change":251,"percent_change":1937,"volume":1938,"transactions":9,"vwap":923},"2025-04-30",-1.1,189400,{"date":1940,"open":1191,"high":1177,"low":1481,"close":1172,"change":1193,"percent_change":442,"volume":1941,"transactions":9,"vwap":1172},"2025-04-29",420300,{"date":1943,"open":911,"high":1356,"low":923,"close":1191,"change":625,"percent_change":1853,"volume":1944,"transactions":9,"vwap":1191},"2025-04-28",210200,{"date":1946,"open":1146,"high":1492,"low":991,"close":1492,"change":1055,"percent_change":1752,"volume":1947,"transactions":9,"vwap":1492},"2025-04-25",170300,{"date":1949,"open":967,"high":936,"low":961,"close":985,"change":523,"percent_change":1950,"volume":1951,"transactions":9,"vwap":985},"2025-04-24",1.45,170200,{"date":181,"open":899,"high":925,"low":961,"close":1953,"change":478,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},13.14,-0.9,148200]