[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBWY":3,"homepage-market-summary":29,"stock-historical-KBWY":173},{"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},8.6967,1.43844,"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":76,"sectors":98,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":11},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":74},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":45,"page_size":175,"total_pages":45,"summary":176,"data":181},365,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},168980,61677880.528043,6.18,"2025-04-23",[182,185,194,204,214,223,234,244,253,263,274,283,291,302,311,320,329,337,347,356,367,378,389,400,409,419,430,440,451,462,472,479,489,498,508,515,524,534,545,553,563,573,580,588,597,606,615,623,632,641,648,658,667,676,684,693,703,713,721,728,735,742,747,755,762,767,772,777,780,786,791,796,799,805,811,817,823,828,834,837,842,848,854,861,866,871,876,880,886,890,894,899,905,911,917,925,934,941,947,952,956,960,965,970,976,981,988,993,997,1003,1007,1012,1016,1022,1029,1033,1037,1040,1043,1050,1057,1065,1072,1078,1085,1092,1098,1106,1111,1119,1127,1134,1142,1145,1150,1155,1162,1167,1171,1179,1183,1190,1198,1204,1209,1214,1222,1226,1232,1237,1243,1248,1254,1260,1265,1269,1274,1278,1282,1286,1290,1294,1298,1301,1305,1308,1313,1317,1321,1325,1330,1335,1340,1349,1353,1358,1361,1365,1368,1372,1375,1378,1381,1384,1388,1391,1395,1399,1403,1407,1412,1418,1422,1425,1429,1435,1441,1446,1452,1456,1459,1462,1466,1471,1477,1479,1483,1487,1490,1493,1496,1499,1502,1506,1509,1513,1517,1521,1526,1531,1533,1538,1542,1545,1549,1552,1556,1562,1567,1570,1577,1582,1587,1592,1596,1600,1603,1607,1611,1615,1618,1621,1624,1628,1632,1636,1642,1646,1649,1652,1655,1660,1665,1668,1671,1675,1679,1681,1685,1688,1691,1694,1698,1701,1704,1708,1711,1714,1718,1721,1724,1726,1729,1733,1737,1740,1744,1747,1751,1754,1757,1762,1765,1768,1772,1775,1778,1782,1787,1791,1794,1798,1801,1804,1807,1810,1814,1817,1821,1825,1828,1830,1834,1837,1842,1846,1849,1853,1857,1861,1864,1867,1871,1873,1876,1880,1883,1886,1890,1893,1896,1900,1904,1907,1909,1912,1915,1918,1921,1925,1928,1931,1935,1939,1943,1946,1949,1952,1955,1958,1961,1964,1968,1971,1974,1978,1980,1983,1987,1990,1993,1996,2000,2004,2007,2010,2013,2017,2021,2024,2028,2030,2033,2036,2039],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},1680,16.4031,{"date":39,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},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":88,"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":111,"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":609,"low":453,"close":443,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",18.555,18.6,-0.19,-1.02,299823.195541,1606,18.4375,{"date":616,"open":617,"high":617,"low":618,"close":600,"change":219,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",18.87,18.365,-1.33,149497.175673,1287,18.4934,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":425,"percent_change":426,"volume":629,"transactions":630,"vwap":631},"2026-07-29",18.89,19.01,18.8,18.83,143070.487194,1147,18.9176,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":602,"percent_change":603,"volume":638,"transactions":639,"vwap":640},"2026-07-28",18.94,18.955,18.7718,18.85,105362.657983,918,18.8692,{"date":642,"open":643,"high":644,"low":643,"close":627,"change":645,"percent_change":270,"volume":646,"transactions":345,"vwap":647},"2026-07-27",18.76,18.93,0.0433,136282.954986,18.8464,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",18.62,18.84,18.7567,0.2067,1.11,124896.044656,1144,18.7594,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":435,"percent_change":88,"volume":664,"transactions":665,"vwap":666},"2026-07-23",18.64,18.735,18.47,18.55,109740.902193,1201,18.6223,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":363,"volume":673,"transactions":674,"vwap":675},"2026-07-22",18.96,18.685,18.7,-0.23,115838.36868,1057,18.7655,{"date":677,"open":625,"high":644,"low":678,"close":644,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",18.74,0.08,0.42,94018.373223,997,18.843,{"date":685,"open":686,"high":686,"low":687,"close":637,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",19.03,18.79,-0.29,-1.52,100117.52748,1097,18.9233,{"date":694,"open":695,"high":24,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-17",19.15,18.9728,19.14,-0.05,-0.26,159482.570347,1446,19.12,{"date":704,"open":643,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",19.205,18.73,19.19,0.5,2.68,207289.739647,1661,19.0908,{"date":714,"open":715,"high":635,"low":660,"close":716,"change":717,"percent_change":374,"volume":718,"transactions":719,"vwap":720},"2026-07-15",18.71,18.69,0.07,157547.129237,1136,18.7742,{"date":722,"open":723,"high":723,"low":724,"close":650,"change":717,"percent_change":374,"volume":725,"transactions":726,"vwap":727},"2026-07-14",18.65,18.52,96524.736473,848,18.5891,{"date":729,"open":600,"high":670,"low":730,"close":663,"change":269,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",18.49,0.22,134920.659978,1171,18.5702,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":602,"percent_change":603,"volume":741,"transactions":9,"vwap":740},"2026-07-10",18.5,18.57,18.4,18.51,196500,{"date":743,"open":730,"high":744,"low":443,"close":599,"change":679,"percent_change":745,"volume":746,"transactions":9,"vwap":599},"2026-07-09",18.53,0.44,133200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":699,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-08",18.56,18.66,18.36,18.38,-1.39,157900,{"date":756,"open":715,"high":757,"low":758,"close":660,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":660},"2026-07-07",18.97,18.63,-0.03,-0.16,238100,{"date":763,"open":637,"high":617,"low":764,"close":764,"change":21,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-06",18.67,-1.11,108200,{"date":768,"open":643,"high":625,"low":643,"close":769,"change":731,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-02",18.88,1.18,206400,{"date":773,"open":749,"high":774,"low":737,"close":750,"change":131,"percent_change":775,"volume":776,"transactions":9,"vwap":750},"2026-07-01",18.77,0.48,104200,{"date":778,"open":716,"high":716,"low":724,"close":738,"change":210,"percent_change":200,"volume":779,"transactions":9,"vwap":738},"2026-06-30",156300,{"date":781,"open":715,"high":678,"low":782,"close":678,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":678},"2026-06-29",18.54,0.03,0.16,181100,{"date":787,"open":466,"high":788,"low":466,"close":715,"change":680,"percent_change":789,"volume":790,"transactions":9,"vwap":715},"2026-06-26",18.72,2.3,259700,{"date":792,"open":421,"high":575,"low":793,"close":794,"change":279,"percent_change":172,"volume":795,"transactions":9,"vwap":794},"2026-06-25",18.030001,18.29,177100,{"date":797,"open":421,"high":517,"low":434,"close":432,"change":131,"percent_change":708,"volume":798,"transactions":9,"vwap":432},"2026-06-24",175300,{"date":800,"open":412,"high":801,"low":412,"close":802,"change":731,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-23",18.12,18.08,1.23,151600,{"date":806,"open":358,"high":807,"low":382,"close":808,"change":426,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-22",17.95,17.86,-0.61,117100,{"date":812,"open":402,"high":813,"low":359,"close":402,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":402},"2026-06-18",18.049999,0.19,1.07,95700,{"date":818,"open":819,"high":445,"low":349,"close":369,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":369},"2026-06-17",18.19,-0.43,-2.36,167200,{"date":824,"open":445,"high":825,"low":555,"close":433,"change":278,"percent_change":826,"volume":827,"transactions":9,"vwap":433},"2026-06-16",18.35,0.11,256600,{"date":829,"open":464,"high":599,"low":830,"close":819,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":819},"2026-06-15",18.14,-0.18,-0.98,238500,{"date":835,"open":454,"high":724,"low":825,"close":442,"change":278,"percent_change":826,"volume":836,"transactions":9,"vwap":442},"2026-06-12",116900,{"date":838,"open":794,"high":839,"low":445,"close":825,"change":240,"percent_change":840,"volume":841,"transactions":9,"vwap":825},"2026-06-11",18.48,0.71,178100,{"date":843,"open":433,"high":737,"low":433,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-10",18.22,-0.09,-0.49,148900,{"date":849,"open":537,"high":454,"low":537,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-09",18.31,0.4,2.23,269800,{"date":855,"open":807,"high":856,"low":857,"close":858,"change":602,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-08",18.059999,17.88,17.91,0.28,96600,{"date":862,"open":863,"high":537,"low":863,"close":808,"change":131,"percent_change":864,"volume":865,"transactions":9,"vwap":808},"2026-06-05",17.68,0.51,108600,{"date":867,"open":868,"high":393,"low":868,"close":393,"change":374,"percent_change":869,"volume":870,"transactions":9,"vwap":393},"2026-06-04",17.56,2.19,101300,{"date":872,"open":313,"high":331,"low":873,"close":874,"change":343,"percent_change":88,"volume":875,"transactions":9,"vwap":874},"2026-06-03",17.37,17.39,72300,{"date":877,"open":874,"high":323,"low":296,"close":314,"change":784,"percent_change":878,"volume":879,"transactions":9,"vwap":314},"2026-06-02",0.92,95200,{"date":881,"open":296,"high":294,"low":882,"close":873,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":873},"2026-06-01",17.27,-0.1,-0.57,91500,{"date":887,"open":339,"high":323,"low":332,"close":313,"change":435,"percent_change":888,"volume":889,"transactions":9,"vwap":313},"2026-05-29",-0.85,133900,{"date":891,"open":868,"high":892,"low":322,"close":323,"change":783,"percent_change":568,"volume":893,"transactions":9,"vwap":323},"2026-05-28",17.67,57200,{"date":895,"open":314,"high":896,"low":314,"close":339,"change":467,"percent_change":897,"volume":898,"transactions":9,"vwap":339},"2026-05-27",17.72,0.34,88400,{"date":900,"open":874,"high":901,"low":874,"close":314,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":314},"2026-05-26",17.54,0.15,0.86,136800,{"date":906,"open":907,"high":293,"low":908,"close":909,"change":783,"percent_change":568,"volume":910,"transactions":9,"vwap":909},"2026-05-22",17.41,17.32,17.38,74300,{"date":912,"open":286,"high":913,"low":914,"close":915,"change":826,"percent_change":396,"volume":916,"transactions":9,"vwap":915},"2026-05-21",17.4,17.049999,17.35,97300,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":920},"2026-05-20",16.93,17.24,16.87,0.36,2.13,90600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-19",16.91,16.99,16.8,16.88,-0.12,-0.71,71300,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":568,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-18",16.75,17.02,17,1.01,95000,{"date":942,"open":943,"high":943,"low":207,"close":226,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":226},"2026-05-15",16.98,-0.22,-1.29,111400,{"date":948,"open":949,"high":920,"low":914,"close":914,"change":783,"percent_change":950,"volume":951,"transactions":9,"vwap":914},"2026-05-14",17.14,0.18,71700,{"date":953,"open":276,"high":276,"low":919,"close":937,"change":426,"percent_change":954,"volume":955,"transactions":9,"vwap":937},"2026-05-13",-0.64,89100,{"date":957,"open":286,"high":277,"low":943,"close":958,"change":425,"percent_change":931,"volume":959,"transactions":9,"vwap":958},"2026-05-12",17.13,178400,{"date":961,"open":882,"high":296,"low":306,"close":286,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":286},"2026-05-11",-0.13,-0.75,122400,{"date":966,"open":967,"high":874,"low":920,"close":968,"change":679,"percent_change":969,"volume":865,"transactions":9,"vwap":968},"2026-05-08",17.25,17.28,0.47,{"date":971,"open":255,"high":909,"low":972,"close":973,"change":974,"percent_change":467,"volume":975,"transactions":9,"vwap":973},"2026-05-07",17.11,17.2,0.01,144000,{"date":977,"open":949,"high":296,"low":978,"close":979,"change":568,"percent_change":45,"volume":980,"transactions":9,"vwap":979},"2026-05-06",17.12,17.19,153500,{"date":982,"open":983,"high":984,"low":985,"close":937,"change":745,"percent_change":986,"volume":987,"transactions":9,"vwap":937},"2026-05-05",16.72,17.08,16.68,2.65,126100,{"date":989,"open":228,"high":929,"low":196,"close":990,"change":89,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-04",16.58,-1.43,94300,{"date":994,"open":206,"high":226,"low":216,"close":246,"change":131,"percent_change":995,"volume":996,"transactions":9,"vwap":246},"2026-05-01",0.54,188700,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":902,"percent_change":66,"volume":1002,"transactions":9,"vwap":1001},"2026-04-30",16.61,16.79,16.73,73700,{"date":1004,"open":207,"high":246,"low":20,"close":990,"change":583,"percent_change":1005,"volume":1006,"transactions":9,"vwap":990},"2026-04-29",-1.6,60800,{"date":1008,"open":983,"high":1009,"low":197,"close":1010,"change":902,"percent_change":66,"volume":1011,"transactions":9,"vwap":1010},"2026-04-28",16.86,16.85,68700,{"date":1013,"open":1014,"high":1010,"low":237,"close":1014,"change":974,"percent_change":467,"volume":1015,"transactions":9,"vwap":1014},"2026-04-27",16.7,81900,{"date":1017,"open":1018,"high":983,"low":1019,"close":216,"change":249,"percent_change":1020,"volume":1021,"transactions":9,"vwap":216},"2026-04-24",16.5,16.46,0.85,84900,{"date":1023,"open":197,"high":1024,"low":1025,"close":1026,"change":269,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-23",16.67,16.39,16.55,0.24,148200,{"date":1030,"open":216,"high":228,"low":1019,"close":18,"change":426,"percent_change":1031,"volume":1032,"transactions":9,"vwap":18},"2026-04-22",-0.66,96000,{"date":1034,"open":921,"high":919,"low":227,"close":227,"change":219,"percent_change":1035,"volume":1036,"transactions":9,"vwap":227},"2026-04-21",-1.48,160900,{"date":1038,"open":206,"high":930,"low":983,"close":921,"change":269,"percent_change":1027,"volume":1039,"transactions":9,"vwap":921},"2026-04-20",107600,{"date":1041,"open":990,"high":921,"low":990,"close":226,"change":922,"percent_change":869,"volume":1042,"transactions":9,"vwap":226},"2026-04-17",141500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":269,"percent_change":1027,"volume":1049,"transactions":9,"vwap":1048},"2026-04-16",16.42,16.57,16.41,16.47,113100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":602,"percent_change":190,"volume":1056,"transactions":9,"vwap":1055},"2026-04-15",16.37,16.44,16.29,16.43,87600,{"date":1058,"open":1059,"high":1025,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-14",16.16,16.14,16.38,0.21,1.3,137700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":278,"percent_change":279,"volume":1071,"transactions":9,"vwap":1070},"2026-04-13",16.1,16.19,15.97,16.17,63100,{"date":1073,"open":1074,"high":1068,"low":1075,"close":1076,"change":902,"percent_change":569,"volume":1077,"transactions":9,"vwap":1076},"2026-04-10",16.02,16,16.15,104000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1075,"change":950,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1075},"2026-04-09",15.74,16.11,15.73,1.14,108100,{"date":1086,"open":1087,"high":1088,"low":1080,"close":1089,"change":458,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-08",15.79,15.84,15.82,2.06,184400,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":240,"percent_change":1020,"volume":1097,"transactions":9,"vwap":1096},"2026-04-07",15.35,15.56,15.5,141200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-06",15.33,15.4,15.29,15.37,0,72900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1103,"change":240,"percent_change":1020,"volume":804,"transactions":9,"vwap":1103},"2026-04-02",15.1,15.38,15.08,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":699,"volume":1118,"transactions":9,"vwap":1116},"2026-04-01",15.3,15.39,15.23,15.24,-0.04,155900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":731,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-31",15.22,15.45,15.13,15.28,1.46,214300,{"date":1128,"open":1123,"high":1129,"low":1130,"close":1131,"change":131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-30",15.25,15.01,15.06,0.6,335300,{"date":1135,"open":1136,"high":1121,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-27",15.2,14.92,14.97,-0.3,-1.96,183400,{"date":1143,"open":1116,"high":1122,"low":1115,"close":1144,"change":503,"percent_change":576,"volume":904,"transactions":9,"vwap":1144},"2026-03-26",15.27,{"date":1146,"open":1122,"high":1096,"low":1147,"close":1124,"change":759,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1124},"2026-03-25",15.19,-0.2,139800,{"date":1151,"open":1152,"high":1153,"low":1124,"close":71,"change":931,"percent_change":230,"volume":1154,"transactions":9,"vwap":71},"2026-03-24",15.32,15.49,92800,{"date":1156,"open":1096,"high":1157,"low":1158,"close":1159,"change":131,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-23",15.66,15.34,15.43,0.59,162600,{"date":1163,"open":1088,"high":1088,"low":1124,"close":1158,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1158},"2026-03-20",-0.53,-3.34,205700,{"date":1168,"open":1089,"high":1069,"low":1080,"close":1169,"change":425,"percent_change":962,"volume":1170,"transactions":9,"vwap":1169},"2026-03-19",15.87,111800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":435,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-18",15.98,16.09,15.88,15.89,-0.94,139400,{"date":1180,"open":1069,"high":1076,"low":1069,"close":1181,"change":249,"percent_change":162,"volume":1182,"transactions":9,"vwap":1181},"2026-03-17",16.040001,156500,{"date":1184,"open":1176,"high":1185,"low":1186,"close":1187,"change":116,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-16",16.030001,15.83,15.9,2.25,77300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":343,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-13",15.8,15.86,15.53,15.55,-0.89,93800,{"date":1199,"open":1200,"high":1186,"low":1201,"close":1202,"change":435,"percent_change":1203,"volume":1032,"transactions":9,"vwap":1202},"2026-03-12",15.7,15.65,15.69,-0.95,{"date":1205,"open":1075,"high":1075,"low":1206,"close":1088,"change":760,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1088},"2026-03-11",15.78,-1,123500,{"date":1210,"open":1075,"high":1211,"low":1212,"close":1075,"change":504,"percent_change":1213,"volume":1021,"transactions":9,"vwap":1075},"2026-03-10",16.18,15.92,-0.37,{"date":1215,"open":1216,"high":1081,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-09",15.95,15.61,16.059999,-0.08,-0.5,139000,{"date":1223,"open":1054,"high":1054,"low":1075,"close":1060,"change":944,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1060},"2026-03-06",-1.34,90200,{"date":1227,"open":1055,"high":1055,"low":1228,"close":1229,"change":760,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-05",16.24,16.36,-0.97,105000,{"date":1233,"open":1234,"high":20,"low":1228,"close":1235,"change":167,"percent_change":803,"volume":1236,"transactions":9,"vwap":1235},"2026-03-04",16.4,16.52,90700,{"date":1238,"open":19,"high":1055,"low":1239,"close":1240,"change":931,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-03",15.96,16.32,-0.73,156700,{"date":1244,"open":1228,"high":1245,"low":1076,"close":1053,"change":467,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1053},"2026-03-02",16.49,0.37,71800,{"date":1249,"open":1250,"high":1251,"low":1240,"close":1061,"change":219,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1061},"2026-02-27",16.56,16.59,-1.5,198600,{"date":1255,"open":1048,"high":1256,"low":1045,"close":1257,"change":731,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-26",16.65,16.63,1.34,206100,{"date":1261,"open":17,"high":1047,"low":1262,"close":1047,"change":240,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1047},"2026-02-25",16.2,0.8,157700,{"date":1266,"open":1228,"high":1267,"low":1076,"close":19,"change":679,"percent_change":52,"volume":1268,"transactions":9,"vwap":19},"2026-02-24",16.3,118200,{"date":1270,"open":1271,"high":1229,"low":1272,"close":1262,"change":1148,"percent_change":363,"volume":1273,"transactions":9,"vwap":1262},"2026-02-23",16.26,16.12,154300,{"date":1275,"open":1054,"high":1234,"low":1228,"close":1234,"change":279,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1234},"2026-02-20",0.74,117200,{"date":1279,"open":1280,"high":1240,"low":1211,"close":19,"change":279,"percent_change":1276,"volume":1281,"transactions":9,"vwap":19},"2026-02-19",16.21,96400,{"date":1283,"open":1229,"high":1229,"low":1076,"close":1059,"change":89,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1059},"2026-02-18",-1.46,311600,{"date":1287,"open":1061,"high":1053,"low":1067,"close":1234,"change":297,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1234},"2026-02-17",0.61,196600,{"date":1291,"open":1070,"high":1025,"low":1292,"close":1267,"change":1062,"percent_change":136,"volume":1293,"transactions":9,"vwap":1267},"2026-02-13",16.13,250700,{"date":1295,"open":1048,"high":196,"low":1216,"close":1174,"change":1139,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1174},"2026-02-12",-1.83,148100,{"date":1299,"open":227,"high":1256,"low":1229,"close":1025,"change":831,"percent_change":1300,"volume":776,"transactions":9,"vwap":1025},"2026-02-11",-1.09,{"date":1302,"open":1045,"high":1257,"low":1047,"close":1046,"change":568,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1046},"2026-02-10",1.04,94200,{"date":1306,"open":1045,"high":1045,"low":1280,"close":1234,"change":698,"percent_change":1139,"volume":1307,"transactions":9,"vwap":1234},"2026-02-09",100700,{"date":1309,"open":1310,"high":1245,"low":1240,"close":1311,"change":784,"percent_change":541,"volume":1312,"transactions":9,"vwap":1311},"2026-02-06",16.34,16.45,142100,{"date":1314,"open":1059,"high":1315,"low":1060,"close":1054,"change":278,"percent_change":279,"volume":1316,"transactions":9,"vwap":1054},"2026-02-05",16.35,128700,{"date":1318,"open":1185,"high":1315,"low":1185,"close":1319,"change":190,"percent_change":1320,"volume":766,"transactions":9,"vwap":1319},"2026-02-04",16.27,1.94,{"date":1322,"open":1176,"high":1323,"low":1088,"close":1239,"change":467,"percent_change":374,"volume":1324,"transactions":9,"vwap":1239},"2026-02-03",16.08,116600,{"date":1326,"open":1212,"high":1075,"low":1327,"close":1187,"change":576,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1187},"2026-02-02",15.85,-0.44,187700,{"date":1331,"open":1187,"high":1332,"low":1082,"close":1069,"change":826,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1069},"2026-01-30",15.99,0.69,148800,{"date":1336,"open":1337,"high":1176,"low":1157,"close":1193,"change":731,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1193},"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":1181,"low":1351,"close":1332,"change":503,"percent_change":504,"volume":1352,"transactions":9,"vwap":1332},"2026-01-27",15.91,125200,{"date":1354,"open":1262,"high":1355,"low":1069,"close":1075,"change":610,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1075},"2026-01-26",16.25,-1.17,102400,{"date":1359,"open":1262,"high":1271,"low":1081,"close":1068,"change":1117,"percent_change":219,"volume":1360,"transactions":9,"vwap":1068},"2026-01-23",262900,{"date":1362,"open":1315,"high":188,"low":1262,"close":1363,"change":883,"percent_change":809,"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":903,"volume":1367,"transactions":9,"vwap":17},"2026-01-21",107100,{"date":1369,"open":1054,"high":1240,"low":1343,"close":1068,"change":1346,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1068},"2026-01-20",-2.12,129900,{"date":1373,"open":1047,"high":1250,"low":1229,"close":20,"change":297,"percent_change":1288,"volume":1374,"transactions":9,"vwap":20},"2026-01-16",140400,{"date":1376,"open":1319,"high":1018,"low":1271,"close":1053,"change":902,"percent_change":878,"volume":1377,"transactions":9,"vwap":1053},"2026-01-15",235500,{"date":1379,"open":1070,"high":1267,"low":1081,"close":1054,"change":279,"percent_change":1276,"volume":1380,"transactions":9,"vwap":1054},"2026-01-14",228500,{"date":1382,"open":1228,"high":1355,"low":1074,"close":1070,"change":759,"percent_change":610,"volume":1383,"transactions":9,"vwap":1070},"2026-01-13",112600,{"date":1385,"open":1292,"high":1355,"low":1075,"close":1262,"change":826,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1262},"2026-01-12",0.68,164500,{"date":1389,"open":1075,"high":1272,"low":1069,"close":1174,"change":131,"percent_change":102,"volume":1390,"transactions":9,"vwap":1174},"2026-01-09",141600,{"date":1392,"open":1393,"high":1394,"low":1200,"close":1075,"change":270,"percent_change":1125,"volume":1091,"transactions":9,"vwap":1075},"2026-01-08",15.72,16.07,{"date":1396,"open":1192,"high":1169,"low":1337,"close":1397,"change":425,"percent_change":962,"volume":1398,"transactions":9,"vwap":1397},"2026-01-07",15.77,184600,{"date":1400,"open":1095,"high":1087,"low":1096,"close":1087,"change":270,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1087},"2026-01-06",1.48,192500,{"date":1404,"open":1195,"high":1405,"low":1096,"close":1095,"change":503,"percent_change":504,"volume":1406,"transactions":9,"vwap":1095},"2026-01-05",15.68,180700,{"date":1408,"open":1153,"high":1201,"low":1102,"close":1409,"change":249,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-02",15.57,0.91,173900,{"date":1413,"open":1096,"high":1414,"low":1415,"close":1159,"change":576,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1159},"2025-12-31",15.52,15.41,-0.45,128100,{"date":1419,"open":1109,"high":1414,"low":1109,"close":1096,"change":297,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1096},"2025-12-30",0.65,145700,{"date":1423,"open":1101,"high":1159,"low":1424,"close":1101,"change":974,"percent_change":467,"volume":996,"transactions":9,"vwap":1101},"2025-12-29",15.36,{"date":1426,"open":1152,"high":1101,"low":1102,"close":1114,"change":269,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1114},"2025-12-26",0.26,267500,{"date":1430,"open":1431,"high":1094,"low":1432,"close":1094,"change":1062,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1094},"2025-12-24",15.16,15.15,1.39,127500,{"date":1436,"open":1124,"high":1113,"low":1437,"close":1438,"change":760,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-23",15.12,15.14,-1.05,221200,{"date":1442,"open":1114,"high":1443,"low":1113,"close":1113,"change":21,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1113},"2025-12-22",15.42,-1.35,270900,{"date":1447,"open":1448,"high":1202,"low":1449,"close":1450,"change":1148,"percent_change":22,"volume":1451,"transactions":9,"vwap":1450},"2025-12-19",15.67,15.47,15.51,161500,{"date":1453,"open":1193,"high":1175,"low":1200,"close":1337,"change":1219,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1337},"2025-12-18",-0.51,165300,{"date":1457,"open":1337,"high":1193,"low":1405,"close":1087,"change":297,"percent_change":396,"volume":1458,"transactions":9,"vwap":1087},"2025-12-17",206700,{"date":1460,"open":1200,"high":1397,"low":1344,"close":1202,"change":425,"percent_change":962,"volume":1461,"transactions":9,"vwap":1202},"2025-12-16",147800,{"date":1463,"open":1448,"high":1393,"low":1464,"close":1337,"change":131,"percent_change":298,"volume":1465,"transactions":9,"vwap":1337},"2025-12-15",15.58,96700,{"date":1467,"open":1409,"high":1157,"low":1095,"close":1468,"change":568,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-12",15.62,1.1,125700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1122,"change":504,"percent_change":405,"volume":1476,"transactions":9,"vwap":1122},"2025-12-11",15.54,15.63,15.44,145600,{"date":1478,"open":1103,"high":1344,"low":1103,"close":1450,"change":568,"percent_change":654,"volume":1470,"transactions":9,"vwap":1450},"2025-12-10",{"date":1480,"open":1481,"high":1159,"low":1481,"close":1158,"change":279,"percent_change":1482,"volume":804,"transactions":9,"vwap":1158},"2025-12-09",15.26,0.79,{"date":1484,"open":1113,"high":1113,"low":1136,"close":1121,"change":576,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1121},"2025-12-08",-0.46,166400,{"date":1488,"open":1158,"high":1122,"low":1102,"close":1102,"change":576,"percent_change":1485,"volume":1489,"transactions":9,"vwap":1102},"2025-12-05",154500,{"date":1491,"open":1450,"high":1414,"low":1094,"close":1424,"change":1148,"percent_change":945,"volume":1492,"transactions":9,"vwap":1424},"2025-12-04",148600,{"date":1494,"open":1195,"high":1448,"low":1153,"close":1095,"change":974,"percent_change":467,"volume":1495,"transactions":9,"vwap":1095},"2025-12-03",198500,{"date":1497,"open":1344,"high":1217,"low":1449,"close":1195,"change":425,"percent_change":962,"volume":1498,"transactions":9,"vwap":1195},"2025-12-02",257200,{"date":1500,"open":1473,"high":1474,"low":1153,"close":1409,"change":576,"percent_change":1416,"volume":1501,"transactions":9,"vwap":1409},"2025-12-01",158100,{"date":1503,"open":1448,"high":1448,"low":1504,"close":1345,"change":1104,"percent_change":1104,"volume":1505,"transactions":9,"vwap":1345},"2025-11-28",15.59,98400,{"date":1507,"open":1450,"high":1397,"low":1450,"close":1345,"change":131,"percent_change":298,"volume":1508,"transactions":9,"vwap":1345},"2025-11-26",181500,{"date":1510,"open":1109,"high":1201,"low":1109,"close":1195,"change":731,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1195},"2025-11-25",1.44,134100,{"date":1514,"open":1100,"high":1101,"low":1515,"close":1100,"change":426,"percent_change":932,"volume":1516,"transactions":9,"vwap":1100},"2025-11-24",15.21,165100,{"date":1518,"open":1131,"high":1153,"low":1131,"close":1475,"change":680,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1475},"2025-11-21",2.8,201400,{"date":1522,"open":1124,"high":1152,"low":1130,"close":1523,"change":435,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-20",15.02,-0.99,185400,{"date":1527,"open":1415,"high":1415,"low":1438,"close":1528,"change":219,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-19",15.17,-1.62,210000,{"date":1532,"open":1116,"high":1475,"low":1116,"close":1443,"change":902,"percent_change":541,"volume":1398,"transactions":9,"vwap":1443},"2025-11-18",{"date":1534,"open":1122,"high":1535,"low":1115,"close":1144,"change":610,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1144},"2025-11-17",15.48,-1.23,292000,{"date":1539,"open":1114,"high":1449,"low":1102,"close":1540,"change":974,"percent_change":467,"volume":1541,"transactions":9,"vwap":1540},"2025-11-14",15.46,134300,{"date":1543,"open":1443,"high":1153,"low":1114,"close":1122,"change":503,"percent_change":504,"volume":1544,"transactions":9,"vwap":1122},"2025-11-13",118400,{"date":1546,"open":1464,"high":1201,"low":1540,"close":1540,"change":435,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1540},"2025-11-12",-0.96,207300,{"date":1550,"open":1535,"high":1217,"low":1535,"close":1217,"change":568,"percent_change":1469,"volume":1551,"transactions":9,"vwap":1217},"2025-11-11",105100,{"date":1553,"open":1096,"high":1473,"low":1109,"close":1475,"change":698,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1475},"2025-11-10",-0.32,154100,{"date":1557,"open":1110,"high":1153,"low":1558,"close":1153,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1153},"2025-11-07",15.05,0.41,2.72,185800,{"date":1563,"open":1564,"high":1528,"low":1130,"close":1110,"change":698,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1110},"2025-11-06",15.11,-0.33,171400,{"date":1568,"open":1523,"high":1569,"low":1138,"close":1123,"change":784,"percent_change":815,"volume":1334,"transactions":9,"vwap":1123},"2025-11-05",15.18,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1138,"change":576,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1138},"2025-11-04",14.99,15.07,14.91,-0.47,145300,{"date":1578,"open":1579,"high":1558,"low":25,"close":1580,"change":974,"percent_change":717,"volume":1581,"transactions":9,"vwap":1580},"2025-11-03",14.98,15.04,146700,{"date":1583,"open":1572,"high":1573,"low":1584,"close":1585,"change":1104,"percent_change":1104,"volume":1586,"transactions":9,"vwap":1585},"2025-10-31",14.84,15.03,291800,{"date":1588,"open":1589,"high":1573,"low":1590,"close":1585,"change":974,"percent_change":717,"volume":1591,"transactions":9,"vwap":1585},"2025-10-30",14.94,14.93,167400,{"date":1593,"open":1481,"high":1481,"low":1137,"close":1523,"change":583,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1523},"2025-10-29",-1.77,278000,{"date":1597,"open":1540,"high":1540,"low":1116,"close":1102,"change":831,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1102},"2025-10-28",-1.16,206900,{"date":1601,"open":1450,"high":1414,"low":1101,"close":1449,"change":425,"percent_change":962,"volume":1602,"transactions":9,"vwap":1449},"2025-10-27",204800,{"date":1604,"open":1414,"high":1473,"low":1122,"close":1153,"change":467,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1153},"2025-10-24",0.39,196000,{"date":1608,"open":1195,"high":1095,"low":1103,"close":1159,"change":845,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1159},"2025-10-23",-0.58,137000,{"date":1612,"open":1101,"high":1095,"low":1101,"close":1414,"change":279,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1414},"2025-10-22",0.78,118800,{"date":1616,"open":1540,"high":1095,"low":1109,"close":1101,"change":504,"percent_change":405,"volume":1617,"transactions":9,"vwap":1101},"2025-10-21",91600,{"date":1619,"open":1159,"high":1449,"low":71,"close":1540,"change":278,"percent_change":240,"volume":1620,"transactions":9,"vwap":1540},"2025-10-20",243900,{"date":1622,"open":1103,"high":1153,"low":1424,"close":1475,"change":783,"percent_change":814,"volume":1623,"transactions":9,"vwap":1475},"2025-10-17",109900,{"date":1625,"open":1194,"high":1344,"low":71,"close":1415,"change":760,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1415},"2025-10-16",-1.03,112700,{"date":1629,"open":1540,"high":1468,"low":1415,"close":1409,"change":1062,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1409},"2025-10-15",1.37,132200,{"date":1633,"open":1108,"high":1424,"low":1108,"close":1424,"change":814,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1424},"2025-10-14",1.25,112800,{"date":1637,"open":1638,"high":1147,"low":1639,"close":1528,"change":249,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1528},"2025-10-13",15.09,15,0.93,229500,{"date":1643,"open":1124,"high":1100,"low":1585,"close":1585,"change":89,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1585},"2025-10-10",-1.57,243300,{"date":1647,"open":1122,"high":1449,"low":1115,"close":1144,"change":831,"percent_change":1356,"volume":1648,"transactions":9,"vwap":1144},"2025-10-09",234200,{"date":1650,"open":1409,"high":1409,"low":1415,"close":1122,"change":883,"percent_change":954,"volume":1651,"transactions":9,"vwap":1122},"2025-10-08",280000,{"date":1653,"open":1474,"high":1200,"low":1414,"close":1195,"change":1219,"percent_change":1454,"volume":1654,"transactions":9,"vwap":1195},"2025-10-07",204100,{"date":1656,"open":1216,"high":1216,"low":1474,"close":1474,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1474},"2025-10-06",-0.31,-1.94,177500,{"date":1661,"open":1075,"high":1076,"low":1662,"close":1663,"change":1117,"percent_change":219,"volume":1664,"transactions":9,"vwap":1663},"2025-10-03",15.93,15.94,84400,{"date":1666,"open":1181,"high":1181,"low":1175,"close":1173,"change":576,"percent_change":1328,"volume":1667,"transactions":9,"vwap":1173},"2025-10-02",139200,{"date":1669,"open":1069,"high":1394,"low":1663,"close":1343,"change":297,"percent_change":121,"volume":1670,"transactions":9,"vwap":1343},"2025-10-01",108800,{"date":1672,"open":1087,"high":1216,"low":1397,"close":1216,"change":240,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1216},"2025-09-30",0.82,166300,{"date":1676,"open":1173,"high":1173,"low":1397,"close":1089,"change":883,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1089},"2025-09-29",-0.63,114500,{"date":1680,"open":1239,"high":1239,"low":1169,"close":1212,"change":467,"percent_change":374,"volume":761,"transactions":9,"vwap":1212},"2025-09-26",{"date":1682,"open":1662,"high":1173,"low":1683,"close":1193,"change":883,"percent_change":1677,"volume":1684,"transactions":9,"vwap":1193},"2025-09-25",15.81,219200,{"date":1686,"open":1076,"high":1059,"low":1239,"close":1239,"change":1148,"percent_change":1687,"volume":1178,"transactions":9,"vwap":1239},"2025-09-24",-1.24,{"date":1689,"open":1068,"high":1267,"low":1081,"close":1059,"change":1104,"percent_change":1104,"volume":1690,"transactions":9,"vwap":1059},"2025-09-23",186400,{"date":1692,"open":1271,"high":1271,"low":1060,"close":1059,"change":89,"percent_change":1284,"volume":1693,"transactions":9,"vwap":1059},"2025-09-22",136900,{"date":1695,"open":1024,"high":1024,"low":1025,"close":1234,"change":21,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1234},"2025-09-19",-1.26,159000,{"date":1699,"open":1019,"high":237,"low":1053,"close":999,"change":814,"percent_change":1700,"volume":1281,"transactions":9,"vwap":999},"2025-09-18",1.16,{"date":1702,"open":1018,"high":929,"low":1025,"close":1045,"change":698,"percent_change":1139,"volume":1703,"transactions":9,"vwap":1045},"2025-09-17",400700,{"date":1705,"open":1046,"high":1251,"low":1234,"close":1048,"change":931,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1048},"2025-09-16",-0.72,176700,{"date":1709,"open":228,"high":228,"low":20,"close":1251,"change":698,"percent_change":1139,"volume":1710,"transactions":9,"vwap":1251},"2025-09-15",166100,{"date":1712,"open":186,"high":216,"low":1026,"close":186,"change":278,"percent_change":279,"volume":1713,"transactions":9,"vwap":186},"2025-09-12",178600,{"date":1715,"open":1053,"high":237,"low":1053,"close":227,"change":167,"percent_change":1716,"volume":1717,"transactions":9,"vwap":227},"2025-09-11",1.22,138700,{"date":1719,"open":1311,"high":188,"low":1315,"close":1045,"change":425,"percent_change":931,"volume":1720,"transactions":9,"vwap":1045},"2025-09-10",150700,{"date":1722,"open":196,"high":196,"low":1025,"close":1053,"change":426,"percent_change":1031,"volume":1723,"transactions":9,"vwap":1053},"2025-09-09",190300,{"date":1725,"open":1046,"high":1046,"low":1052,"close":1026,"change":974,"percent_change":467,"volume":1520,"transactions":9,"vwap":1026},"2025-09-08",{"date":1727,"open":1018,"high":237,"low":1045,"close":20,"change":279,"percent_change":37,"volume":1728,"transactions":9,"vwap":20},"2025-09-05",230500,{"date":1730,"open":1731,"high":1045,"low":1319,"close":1045,"change":784,"percent_change":541,"volume":1732,"transactions":9,"vwap":1045},"2025-09-04",16.31,144800,{"date":1734,"open":1081,"high":1267,"low":1067,"close":1271,"change":249,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1271},"2025-09-03",0.87,130100,{"date":1738,"open":1355,"high":1355,"low":1343,"close":1272,"change":944,"percent_change":1444,"volume":1739,"transactions":9,"vwap":1272},"2025-09-02",148300,{"date":1741,"open":1271,"high":1310,"low":1262,"close":1310,"change":717,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1310},"2025-08-29",0.43,124900,{"date":1745,"open":1315,"high":1315,"low":1174,"close":1319,"change":1117,"percent_change":219,"volume":1746,"transactions":9,"vwap":1319},"2025-08-28",133600,{"date":1748,"open":1394,"high":1240,"low":1394,"close":1731,"change":859,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1731},"2025-08-27",1.75,132700,{"date":1752,"open":1181,"high":1060,"low":1075,"close":1185,"change":503,"percent_change":504,"volume":1753,"transactions":9,"vwap":1185},"2025-08-26",143100,{"date":1755,"open":1081,"high":1081,"low":1332,"close":1181,"change":576,"percent_change":820,"volume":1756,"transactions":9,"vwap":1181},"2025-08-25",127900,{"date":1758,"open":1089,"high":1355,"low":1759,"close":1081,"change":851,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1081},"2025-08-22",15.76,2.55,372500,{"date":1763,"open":1200,"high":1206,"low":1201,"close":1337,"change":503,"percent_change":504,"volume":1764,"transactions":9,"vwap":1337},"2025-08-21",103900,{"date":1766,"open":1393,"high":1186,"low":1202,"close":1393,"change":974,"percent_change":467,"volume":1767,"transactions":9,"vwap":1393},"2025-08-20",186900,{"date":1769,"open":1096,"high":1080,"low":1475,"close":1337,"change":458,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1337},"2025-08-19",2.08,220900,{"date":1773,"open":1475,"high":1450,"low":1103,"close":1114,"change":435,"percent_change":1230,"volume":1774,"transactions":9,"vwap":1114},"2025-08-18",161000,{"date":1776,"open":1217,"high":1217,"low":1096,"close":1473,"change":698,"percent_change":1554,"volume":1777,"transactions":9,"vwap":1473},"2025-08-15",117600,{"date":1779,"open":1201,"high":1201,"low":1096,"close":1504,"change":831,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1504},"2025-08-14",-1.14,111700,{"date":1783,"open":1096,"high":1206,"low":1122,"close":1397,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1397},"2025-08-13",0.29,1.87,142400,{"date":1788,"open":1115,"high":1535,"low":1528,"close":1535,"change":116,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1535},"2025-08-12",2.31,214200,{"date":1792,"open":1136,"high":1144,"low":1573,"close":1123,"change":504,"percent_change":405,"volume":1793,"transactions":9,"vwap":1123},"2025-08-11",176000,{"date":1795,"open":1101,"high":1101,"low":1147,"close":1147,"change":89,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1147},"2025-08-08",-1.56,180900,{"date":1799,"open":1096,"high":1096,"low":1094,"close":1159,"change":974,"percent_change":467,"volume":1800,"transactions":9,"vwap":1159},"2025-08-07",143800,{"date":1802,"open":1194,"high":1194,"low":1424,"close":1443,"change":504,"percent_change":405,"volume":1803,"transactions":9,"vwap":1443},"2025-08-06",122800,{"date":1805,"open":1415,"high":1535,"low":1152,"close":1535,"change":131,"percent_change":298,"volume":1806,"transactions":9,"vwap":1535},"2025-08-05",224800,{"date":1808,"open":1129,"high":1475,"low":1129,"close":1114,"change":950,"percent_change":770,"volume":1809,"transactions":9,"vwap":1114},"2025-08-04",130700,{"date":1811,"open":1102,"high":1424,"low":1437,"close":1515,"change":1219,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1515},"2025-08-01",-0.52,171800,{"date":1815,"open":1109,"high":1122,"low":1129,"close":1102,"change":343,"percent_change":200,"volume":1816,"transactions":9,"vwap":1102},"2025-07-31",172000,{"date":1818,"open":1397,"high":1397,"low":1158,"close":1159,"change":1346,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1159},"2025-07-30",-2.22,225400,{"date":1822,"open":1080,"high":1683,"low":1157,"close":1206,"change":902,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1206},"2025-07-29",0.96,157800,{"date":1826,"open":1186,"high":1088,"low":1474,"close":1474,"change":1148,"percent_change":1696,"volume":1827,"transactions":9,"vwap":1474},"2025-07-28",222000,{"date":1829,"open":1327,"high":1176,"low":1202,"close":1186,"change":503,"percent_change":504,"volume":754,"transactions":9,"vwap":1186},"2025-07-25",{"date":1831,"open":1074,"high":1074,"low":1186,"close":1088,"change":944,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1088},"2025-07-24",-1.37,80800,{"date":1835,"open":1394,"high":1323,"low":1069,"close":1218,"change":467,"percent_change":374,"volume":1836,"transactions":9,"vwap":1218},"2025-07-23",129700,{"date":1838,"open":1759,"high":1181,"low":1839,"close":1075,"change":1784,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1075},"2025-07-22",15.75,1.85,318700,{"date":1843,"open":1327,"high":1663,"low":1337,"close":1337,"change":343,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1337},"2025-07-21",-0.88,326800,{"date":1847,"open":1216,"high":1342,"low":1192,"close":1327,"change":576,"percent_change":1328,"volume":1848,"transactions":9,"vwap":1327},"2025-07-18",303200,{"date":1850,"open":1343,"high":1076,"low":1176,"close":1212,"change":343,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1212},"2025-07-17",-0.87,286900,{"date":1854,"open":1081,"high":1068,"low":1212,"close":1218,"change":269,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1218},"2025-07-16",0.25,185300,{"date":1858,"open":1229,"high":1229,"low":1342,"close":1074,"change":1657,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1074},"2025-07-15",-1.9,256200,{"date":1862,"open":1068,"high":1310,"low":1070,"close":17,"change":279,"percent_change":1276,"volume":1863,"transactions":9,"vwap":17},"2025-07-14",329700,{"date":1865,"open":1081,"high":1355,"low":1342,"close":1280,"change":278,"percent_change":279,"volume":1866,"transactions":9,"vwap":1280},"2025-07-11",196700,{"date":1868,"open":1069,"high":1054,"low":1662,"close":1068,"change":731,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1068},"2025-07-10",1.38,327200,{"date":1872,"open":1173,"high":1074,"low":1176,"close":1069,"change":269,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1069},"2025-07-09",{"date":1874,"open":1089,"high":1185,"low":1683,"close":1662,"change":717,"percent_change":745,"volume":1875,"transactions":9,"vwap":1662},"2025-07-08",393200,{"date":1877,"open":1323,"high":1070,"low":1683,"close":1193,"change":1139,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1193},"2025-07-07",-1.86,367100,{"date":1881,"open":1067,"high":1211,"low":1185,"close":1059,"change":131,"percent_change":102,"volume":1882,"transactions":9,"vwap":1059},"2025-07-03",283500,{"date":1884,"open":1173,"high":1394,"low":1088,"close":1394,"change":297,"percent_change":121,"volume":1885,"transactions":9,"vwap":1394},"2025-07-02",274400,{"date":1887,"open":1200,"high":1059,"low":1201,"close":1069,"change":1027,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1069},"2025-07-01",1.53,372400,{"date":1891,"open":1839,"high":1839,"low":1194,"close":1082,"change":269,"percent_change":1855,"volume":1892,"transactions":9,"vwap":1082},"2025-06-30",293800,{"date":1894,"open":1192,"high":1351,"low":1474,"close":1202,"change":759,"percent_change":610,"volume":1895,"transactions":9,"vwap":1202},"2025-06-27",191100,{"date":1897,"open":1194,"high":1082,"low":1194,"close":1393,"change":1027,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1393},"2025-06-26",1.55,199000,{"date":1901,"open":1839,"high":1839,"low":1449,"close":1535,"change":141,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1535},"2025-06-25",-2.15,403500,{"date":1905,"open":1187,"high":1069,"low":1683,"close":1089,"change":698,"percent_change":1554,"volume":1906,"transactions":9,"vwap":1089},"2025-06-24",198700,{"date":1908,"open":1202,"high":1169,"low":1195,"close":1169,"change":602,"percent_change":458,"volume":1750,"transactions":9,"vwap":1169},"2025-06-23",{"date":1910,"open":1175,"high":1663,"low":1393,"close":1089,"change":269,"percent_change":1855,"volume":1911,"transactions":9,"vwap":1089},"2025-06-20",143900,{"date":1913,"open":1345,"high":1176,"low":1345,"close":1206,"change":814,"percent_change":1716,"volume":1914,"transactions":9,"vwap":1206},"2025-06-18",124300,{"date":1916,"open":1344,"high":1202,"low":1414,"close":1504,"change":698,"percent_change":1554,"volume":1917,"transactions":9,"vwap":1504},"2025-06-17",135200,{"date":1919,"open":1080,"high":1186,"low":1344,"close":1345,"change":783,"percent_change":814,"volume":1920,"transactions":9,"vwap":1345},"2025-06-16",173500,{"date":1922,"open":1839,"high":1683,"low":1414,"close":1217,"change":699,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1217},"2025-06-13",-1.64,208500,{"date":1926,"open":1089,"high":1187,"low":1206,"close":1169,"change":425,"percent_change":962,"volume":1927,"transactions":9,"vwap":1169},"2025-06-12",131400,{"date":1929,"open":1185,"high":1292,"low":1327,"close":1176,"change":576,"percent_change":1328,"volume":1930,"transactions":9,"vwap":1176},"2025-06-11",182500,{"date":1932,"open":1662,"high":1323,"low":1169,"close":1239,"change":131,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1239},"2025-06-10",0.57,308400,{"date":1936,"open":1839,"high":1239,"low":1405,"close":1169,"change":240,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1169},"2025-06-09",0.83,258800,{"date":1940,"open":1201,"high":1839,"low":1345,"close":1080,"change":731,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1080},"2025-06-06",1.42,103500,{"date":1944,"open":1473,"high":1464,"low":1101,"close":1414,"change":425,"percent_change":962,"volume":1945,"transactions":9,"vwap":1414},"2025-06-05",117400,{"date":1947,"open":1344,"high":1344,"low":1450,"close":1473,"change":504,"percent_change":593,"volume":1948,"transactions":9,"vwap":1473},"2025-06-04",93100,{"date":1950,"open":1414,"high":1448,"low":1159,"close":1344,"change":131,"percent_change":298,"volume":1951,"transactions":9,"vwap":1344},"2025-06-03",147000,{"date":1953,"open":1153,"high":1195,"low":1102,"close":1450,"change":425,"percent_change":962,"volume":1954,"transactions":9,"vwap":1450},"2025-06-02",179600,{"date":1956,"open":1195,"high":1217,"low":1475,"close":1194,"change":504,"percent_change":593,"volume":1957,"transactions":9,"vwap":1194},"2025-05-30",175100,{"date":1959,"open":1194,"high":1201,"low":1475,"close":1504,"change":826,"percent_change":840,"volume":1960,"transactions":9,"vwap":1504},"2025-05-29",170900,{"date":1962,"open":1195,"high":1195,"low":1415,"close":1535,"change":845,"percent_change":1609,"volume":1963,"transactions":9,"vwap":1535},"2025-05-28",110300,{"date":1965,"open":1424,"high":1504,"low":1116,"close":1409,"change":1605,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1409},"2025-05-27",2.57,302500,{"date":1969,"open":1131,"high":1115,"low":1130,"close":1569,"change":974,"percent_change":717,"volume":1970,"transactions":9,"vwap":1569},"2025-05-23",314700,{"date":1972,"open":1121,"high":1115,"low":1580,"close":1528,"change":1219,"percent_change":1812,"volume":1973,"transactions":9,"vwap":1528},"2025-05-22",129300,{"date":1975,"open":1409,"high":1464,"low":1116,"close":1129,"change":1485,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1129},"2025-05-21",-2.93,207500,{"date":1979,"open":1193,"high":1193,"low":1200,"close":1337,"change":435,"percent_change":1203,"volume":865,"transactions":9,"vwap":1337},"2025-05-20",{"date":1981,"open":1839,"high":1175,"low":1448,"close":1193,"change":435,"percent_change":1177,"volume":1982,"transactions":9,"vwap":1193},"2025-05-19",133500,{"date":1984,"open":1193,"high":1343,"low":1683,"close":1342,"change":814,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1342},"2025-05-16",1.2,137800,{"date":1988,"open":1344,"high":1186,"low":1344,"close":1089,"change":1855,"percent_change":1989,"volume":1077,"transactions":9,"vwap":1089},"2025-05-15",1.61,{"date":1991,"open":1393,"high":1393,"low":1195,"close":1409,"change":210,"percent_change":72,"volume":1992,"transactions":9,"vwap":1409},"2025-05-14",179900,{"date":1994,"open":1663,"high":1663,"low":1405,"close":1080,"change":883,"percent_change":1677,"volume":1995,"transactions":9,"vwap":1080},"2025-05-13",172400,{"date":1997,"open":1239,"high":1342,"low":1192,"close":1088,"change":270,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1088},"2025-05-12",1.47,361500,{"date":2001,"open":1153,"high":1201,"low":1443,"close":1217,"change":240,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1217},"2025-05-09",0.84,85600,{"date":2005,"open":1414,"high":1095,"low":1152,"close":1535,"change":602,"percent_change":458,"volume":2006,"transactions":9,"vwap":1535},"2025-05-08",75800,{"date":2008,"open":1153,"high":1195,"low":1101,"close":1159,"change":783,"percent_change":814,"volume":2009,"transactions":9,"vwap":1159},"2025-05-07",87000,{"date":2011,"open":71,"high":1449,"low":1129,"close":1101,"change":504,"percent_change":405,"volume":2012,"transactions":9,"vwap":1101},"2025-05-06",89800,{"date":2014,"open":1095,"high":1217,"low":1122,"close":1540,"change":931,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1540},"2025-05-05",-0.77,155600,{"date":2018,"open":1345,"high":1345,"low":1450,"close":1464,"change":679,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1464},"2025-05-02",0.52,52100,{"date":2022,"open":1153,"high":1217,"low":1101,"close":1096,"change":269,"percent_change":1427,"volume":2023,"transactions":9,"vwap":1096},"2025-05-01",76900,{"date":2025,"open":1152,"high":1153,"low":1564,"close":1540,"change":717,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1540},"2025-04-30",0.45,119200,{"date":2029,"open":1153,"high":1096,"low":1124,"close":1114,"change":845,"percent_change":1609,"volume":951,"transactions":9,"vwap":1114},"2025-04-29",{"date":2031,"open":1109,"high":1153,"low":1481,"close":1535,"change":826,"percent_change":111,"volume":2032,"transactions":9,"vwap":1535},"2025-04-28",125000,{"date":2034,"open":1094,"high":1103,"low":1528,"close":1103,"change":974,"percent_change":717,"volume":2035,"transactions":9,"vwap":1103},"2025-04-25",115500,{"date":2037,"open":1475,"high":1475,"low":1102,"close":1424,"change":425,"percent_change":962,"volume":2038,"transactions":9,"vwap":1424},"2025-04-24",118000,{"date":180,"open":1839,"high":1839,"low":1152,"close":1109,"change":1213,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1109},-2.35,150300]