[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEWT":3,"homepage-market-summary":35,"stock-historical-NEWT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NEWT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NewtekOne, Inc. Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","NewtekOne Inc provides business and financial solutions under the Newtek and NewtekOne brands to the independent business owner (SMB) market. Its services are offered online and in some cases delivered by staff via video and voice calls. The company offers lending products, FDIC insured deposit products and services, payments processing, payroll services and insurance brokerage services. Loan products include SBA 7(a), ALP, SBA 504, and traditional C&I and CRE bank loans, while deposit products include consumer high yield savings accounts, high yield certificates of deposit, zero-fee business checking and business money market accounts. The company operates through four reportable segments Banking, Alternative Lending, NSBF and Payments.","572","Boca Raton, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.7918,0.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},11.19,11.23,11.26,11.125,11.15,0.04,0.36,294493.125997,4006,11.1852,15.69,9.59,239327.4335361315,26.2,6542,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":25,"price":157,"is_up":44},"Comm Services","XLC",111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},9.51,235344,85900385.817569,3.04,"2025-04-24",[188,189,198,208,219,229,240,248,257,266,275,283,293,303,312,322,332,340,351,360,369,380,389,398,407,416,426,437,447,455,464,474,482,491,500,509,518,529,539,548,558,567,577,587,597,607,618,628,638,646,653,662,671,680,688,695,705,713,719,725,730,734,741,747,755,760,767,773,781,787,793,799,806,814,821,829,836,842,848,856,862,870,878,883,891,897,903,909,913,919,924,931,936,943,949,955,962,968,972,977,984,992,997,1003,1009,1015,1019,1025,1031,1038,1043,1050,1055,1060,1065,1069,1075,1082,1086,1089,1092,1098,1105,1112,1117,1124,1129,1135,1142,1150,1158,1165,1172,1178,1184,1189,1194,1200,1205,1211,1216,1222,1227,1230,1237,1243,1247,1252,1256,1261,1264,1268,1273,1278,1284,1289,1293,1298,1303,1307,1310,1315,1320,1326,1332,1337,1343,1348,1353,1359,1363,1366,1371,1376,1379,1383,1386,1392,1396,1403,1409,1414,1420,1425,1428,1434,1439,1445,1449,1455,1459,1463,1466,1471,1475,1479,1482,1486,1490,1495,1498,1501,1504,1510,1514,1518,1523,1526,1530,1534,1537,1542,1548,1554,1562,1567,1575,1582,1588,1594,1601,1607,1614,1619,1624,1632,1637,1643,1648,1656,1660,1666,1672,1678,1684,1689,1693,1697,1701,1705,1711,1717,1721,1725,1730,1734,1738,1742,1747,1751,1756,1759,1763,1766,1770,1774,1779,1784,1788,1793,1798,1801,1805,1809,1814,1817,1820,1824,1828,1831,1836,1840,1843,1847,1850,1853,1857,1860,1863,1866,1869,1873,1877,1881,1884,1887,1890,1892,1896,1900,1904,1908,1911,1915,1919,1923,1926,1929,1933,1936,1940,1944,1946,1949,1953,1957,1960,1963,1965,1969,1973,1976,1979,1983,1987,1990,1994,1998,2002,2006,2009,2012,2016,2021,2025,2031,2034,2038,2043,2049,2053,2056,2059,2063,2067,2071,2074,2078,2082,2087,2090,2094,2100,2105,2108,2112,2116,2119,2122,2124,2127,2131,2135,2139,2144,2149,2155,2160,2167,2170,2174,2179,2183,2186,2189],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":20,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",11.31,11.12,-0.03,-0.27,174622.009139,3447,11.2031,{"date":199,"open":200,"high":201,"low":24,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",11.43,11.57,11.18,-0.06,-0.53,211255.832391,4705,11.2629,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",11.13,11.34,10.9941,11.24,0.11,0.99,357943.558934,6924,11.177,{"date":220,"open":221,"high":222,"low":223,"close":210,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",11.29,11.37,11.11,-0.09,-0.8,275932.499488,4911,11.1835,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",11.2,11.38,11.115,11.22,0.03,0.27,286365.939302,4634,11.201,{"date":241,"open":21,"high":242,"low":210,"close":20,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",11.35,-0.07,-0.62,212421.26885,3851,11.1973,{"date":249,"open":242,"high":250,"low":251,"close":22,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",11.385,11.175,-0.04,-0.35,208466.698174,4140,11.2726,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":193,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",11.14,11.3,11.0849,-0.26,259391.518798,4474,11.2357,{"date":267,"open":268,"high":269,"low":221,"close":270,"change":253,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",11.68,11.7561,11.33,-3,350129.08915,5358,11.4138,{"date":276,"open":277,"high":278,"low":279,"close":268,"change":25,"percent_change":86,"volume":280,"transactions":281,"vwap":282},"2026-09-22",11.78,11.8,11.535,258236.048316,4139,11.6428,{"date":284,"open":285,"high":277,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",11.62,11.575,11.64,0.08,0.69,235080.863086,5141,11.6588,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",11.81,11.53,11.56,-0.33,-2.78,453831.11266,4279,11.5875,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",12.11,11.86,11.89,0,168238.62411,4367,11.9405,{"date":313,"open":314,"high":315,"low":316,"close":307,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",12.08,12.19,11.7331,-0.19,-1.57,213995.674321,4179,11.959,{"date":323,"open":324,"high":325,"low":326,"close":314,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",12.18,12.2739,11.99,-0.18,-1.47,181843.859658,4587,12.0765,{"date":333,"open":314,"high":334,"low":314,"close":335,"change":25,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",12.3158,12.26,0.33,157863.878576,4109,12.2353,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",12.34,12.385,12.0801,12.22,0.05,0.41,180425.97932,4062,12.1876,{"date":352,"open":314,"high":345,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",12,12.17,0.02,0.16,145760.848114,4030,12.1462,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":327,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",12.24,12.02,12.15,-1.46,213931.465962,4351,12.1185,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",12.42,12.48,12.21,12.33,-0.11,-0.88,174068.825403,3569,12.3781,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":147,"volume":386,"transactions":387,"vwap":388},"2026-09-04",12.152,12.46,12.44,0.13,195253.726657,4294,12.3876,{"date":390,"open":315,"high":371,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",12.175,12.31,0.23,1.9,250346.20779,5360,12.3199,{"date":399,"open":400,"high":305,"low":401,"close":314,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",11.74,11.65,0.42,3.6,227497.484301,4019,12.0434,{"date":408,"open":277,"high":278,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",11.6,11.66,-0.13,-1.1,213253.420698,4830,11.6801,{"date":417,"open":295,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",11.83,11.58,11.79,-0.12,-1.01,394320.088283,6684,11.7542,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",12.29,12.39,11.8541,11.91,-0.41,-3.33,670462.627886,10508,11.9966,{"date":438,"open":428,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",12.335,12.12,12.32,-0.01,-0.08,274719.715521,3265,12.2682,{"date":448,"open":449,"high":450,"low":441,"close":374,"change":421,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",12.47,12.58,-0.96,322977.705612,5131,12.4621,{"date":456,"open":457,"high":458,"low":315,"close":459,"change":288,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",12.43,12.5,12.45,0.65,336437.102757,4534,12.3551,{"date":465,"open":466,"high":467,"low":342,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",12.57,12.68,12.37,-0.16,-1.28,216069.715208,3600,12.446,{"date":475,"open":476,"high":477,"low":459,"close":478,"change":235,"percent_change":112,"volume":479,"transactions":480,"vwap":481},"2026-08-21",12.49,12.64,12.53,328371.735232,4234,12.5167,{"date":483,"open":484,"high":484,"low":485,"close":458,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",12.52,12.27,-0.1,-0.79,247274.665337,4648,12.4161,{"date":492,"open":493,"high":494,"low":458,"close":495,"change":317,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",12.9,12.91,12.6,-1.49,311503.389888,5010,12.6132,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":252,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",12.88,12.74,12.79,-0.31,176172.817568,3177,12.7905,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":317,"percent_change":365,"volume":515,"transactions":516,"vwap":517},"2026-08-17",13.01,13.065,12.775,12.83,182660.54603,3691,12.8481,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",13.04,13.14,12.93,13.02,-0.05,-0.38,138330.603959,3298,13.0159,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",12.86,13.22,13.07,0.26,2.03,206962.170619,4718,13.1089,{"date":540,"open":541,"high":494,"low":542,"close":543,"change":288,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",12.76,12.7,12.81,0.63,204011.195312,3429,12.8146,{"date":549,"open":493,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",13.05,12.67,12.73,-0.15,-1.16,217497.98953,4111,12.7492,{"date":559,"open":560,"high":561,"low":504,"close":502,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",13.48,13.7074,-0.65,-4.8,432200.780176,8237,12.9858,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",14.7,13.3,13.53,-1.42,-9.5,498278.942843,8286,13.5773,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":327,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",15.14,15.19,14.8001,14.95,-1.19,208370.131119,4421,14.9321,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":194,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",15.43,15.55,14.93,15.13,-1.75,309929.092358,5175,15.1251,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":51,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",14.99,15.45,14.8295,15.4,3.22,259675.940997,4178,15.3209,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",15.08,15.15,14.73,14.92,0.09,0.61,249951.326901,4765,14.8711,{"date":619,"open":569,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",14.87,14.38,14.83,0.2,1.37,139378.831527,3008,14.7293,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":375,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",14.75,14.88,14.385,14.63,-0.75,176807.209219,3143,14.5818,{"date":639,"open":569,"high":640,"low":641,"close":642,"change":25,"percent_change":236,"volume":643,"transactions":644,"vwap":645},"2026-07-29",15.0599,14.51,14.74,200149.820702,4170,14.8082,{"date":647,"open":621,"high":582,"low":648,"close":569,"change":336,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",14.25,2.3,216659.691048,4770,14.7508,{"date":654,"open":655,"high":620,"low":656,"close":657,"change":203,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",14.59,14.205,14.37,-0.42,197785.96088,4877,14.392,{"date":663,"open":657,"high":664,"low":665,"close":666,"change":214,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",14.675,14.13,14.43,0.77,156880.682883,3712,14.4632,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":432,"percent_change":299,"volume":677,"transactions":678,"vwap":679},"2026-07-23",14.42,14.445,14.14,14.32,194305.088236,5457,14.3155,{"date":681,"open":682,"high":683,"low":684,"close":611,"change":553,"percent_change":422,"volume":685,"transactions":686,"vwap":687},"2026-07-22",14.81,14.86,14.6,176460.120437,4254,14.7345,{"date":689,"open":683,"high":582,"low":690,"close":631,"change":243,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",14.6118,-0.47,293097.789973,5634,14.855,{"date":696,"open":697,"high":698,"low":699,"close":582,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",15.25,15.33,14.85,-0.25,-1.64,131832.780333,3918,15.0124,{"date":706,"open":698,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-17",15.49,15.12,15.2,-0.36,-2.31,147200,{"date":714,"open":697,"high":30,"low":610,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",15.56,0.37,2.44,250100,{"date":720,"open":721,"high":722,"low":721,"close":580,"change":716,"percent_change":723,"volume":724,"transactions":9,"vwap":580},"2026-07-15",14.82,15.41,2.5,229600,{"date":726,"open":727,"high":728,"low":630,"close":721,"change":613,"percent_change":614,"volume":729,"transactions":9,"vwap":721},"2026-07-14",14.78,14.98,130500,{"date":731,"open":642,"high":683,"low":684,"close":611,"change":524,"percent_change":732,"volume":733,"transactions":9,"vwap":611},"2026-07-13",-0.34,127600,{"date":735,"open":736,"high":721,"low":737,"close":727,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":727},"2026-07-10",14.46,14.33,0.38,2.64,143900,{"date":742,"open":743,"high":736,"low":675,"close":744,"change":86,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",14.2,14.4,2.42,150200,{"date":748,"open":648,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",14.29,14,14.06,-0.24,-1.68,277800,{"date":756,"open":744,"high":641,"low":757,"close":758,"change":442,"percent_change":243,"volume":759,"transactions":9,"vwap":758},"2026-07-07",14.21,14.3,202000,{"date":761,"open":762,"high":611,"low":763,"close":764,"change":262,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-06",14.57,14.24,14.31,-1.78,209100,{"date":768,"open":580,"high":697,"low":769,"close":762,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":762},"2026-07-02",14.39,-0.49,-3.25,227600,{"date":774,"open":682,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",15.24,14.67,15.06,0.25,1.69,278800,{"date":782,"open":783,"high":783,"low":784,"close":682,"change":432,"percent_change":785,"volume":786,"transactions":9,"vwap":682},"2026-06-30",15.21,14.72,-2.69,418900,{"date":788,"open":633,"high":789,"low":737,"close":790,"change":107,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-29",15.34,15.22,3.61,470900,{"date":794,"open":657,"high":682,"low":795,"close":796,"change":534,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-26",14.27,14.69,1.8,1100900,{"date":800,"open":743,"high":801,"low":802,"close":666,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":666},"2026-06-25",14.47,13.92,0.31,2.2,291200,{"date":807,"open":808,"high":749,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",14.01,13.81,14.12,-0.02,-0.14,294000,{"date":815,"open":816,"high":817,"low":816,"close":675,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":675},"2026-06-23",13.57,14.34,0.4,2.91,259600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":117,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-22",13.85,13.99,13.63,13.74,-1.22,264000,{"date":830,"open":831,"high":810,"low":832,"close":833,"change":834,"percent_change":804,"volume":835,"transactions":9,"vwap":833},"2026-06-18",13.84,13.56,13.91,0.3,382600,{"date":837,"open":802,"high":838,"low":816,"close":839,"change":505,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-17",14.18,13.61,-2.23,319900,{"date":843,"open":844,"high":675,"low":845,"close":802,"change":623,"percent_change":846,"volume":847,"transactions":9,"vwap":802},"2026-06-16",13.96,13.79,1.46,238700,{"date":849,"open":850,"high":769,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",14.1,13.67,13.72,-0.28,-2,248800,{"date":857,"open":858,"high":859,"low":858,"close":750,"change":834,"percent_change":860,"volume":861,"transactions":9,"vwap":750},"2026-06-12",13.7,14.04,2.19,182600,{"date":863,"open":864,"high":865,"low":866,"close":858,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":858},"2026-06-11",13.68,13.78,13.41,0.18,1.33,116700,{"date":871,"open":872,"high":858,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",13.45,13.36,13.52,0.01,0.07,101700,{"date":879,"open":866,"high":823,"low":873,"close":880,"change":881,"percent_change":127,"volume":882,"transactions":9,"vwap":880},"2026-06-09",13.51,0.12,151500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":356,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-08",13.29,13.5,13.11,13.39,1.21,103900,{"date":892,"open":893,"high":886,"low":894,"close":895,"change":811,"percent_change":553,"volume":896,"transactions":9,"vwap":895},"2026-06-05",13.25,13.13,13.23,140300,{"date":898,"open":543,"high":899,"low":551,"close":893,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":893},"2026-06-04",13.31,0.6,4.74,161800,{"date":904,"open":832,"high":832,"low":477,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-03",12.65,-0.99,-7.26,210100,{"date":910,"open":816,"high":865,"low":866,"close":911,"change":875,"percent_change":876,"volume":912,"transactions":9,"vwap":911},"2026-06-02",13.64,140800,{"date":914,"open":915,"high":916,"low":832,"close":825,"change":700,"percent_change":917,"volume":918,"transactions":9,"vwap":825},"2026-06-01",13.83,13.86,-1.8,129500,{"date":920,"open":823,"high":921,"low":858,"close":922,"change":442,"percent_change":243,"volume":923,"transactions":9,"vwap":922},"2026-05-29",14.05,13.88,136200,{"date":925,"open":845,"high":926,"low":825,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-28",13.97,13.89,0.06,0.43,147000,{"date":932,"open":922,"high":850,"low":933,"close":915,"change":193,"percent_change":934,"volume":935,"transactions":9,"vwap":915},"2026-05-27",13.76,-0.22,170400,{"date":937,"open":938,"high":939,"low":940,"close":916,"change":51,"percent_change":941,"volume":942,"transactions":9,"vwap":916},"2026-05-26",13.55,13.87,13.49,3.59,254600,{"date":944,"open":873,"high":880,"low":945,"close":946,"change":613,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-22",13.28,13.38,0.68,113400,{"date":950,"open":951,"high":952,"low":953,"close":885,"change":235,"percent_change":393,"volume":954,"transactions":9,"vwap":885},"2026-05-21",13.16,13.4,13,108000,{"date":956,"open":494,"high":957,"low":958,"close":959,"change":818,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-20",13.34,12.82,13.26,3.11,137900,{"date":963,"open":964,"high":511,"low":965,"close":531,"change":243,"percent_change":966,"volume":967,"transactions":9,"vwap":531},"2026-05-19",12.8,12.61,-0.54,119500,{"date":969,"open":541,"high":953,"low":541,"close":522,"change":778,"percent_change":970,"volume":971,"transactions":9,"vwap":522},"2026-05-18",1.97,126200,{"date":973,"open":974,"high":953,"low":467,"close":467,"change":658,"percent_change":975,"volume":976,"transactions":9,"vwap":467},"2026-05-15",12.87,-3.21,168500,{"date":978,"open":522,"high":979,"low":980,"close":981,"change":534,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-14",13.21,12.78,13.1,2.02,165700,{"date":985,"open":986,"high":533,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-13",12.97,12.77,12.84,-0.23,-1.76,146400,{"date":993,"open":832,"high":832,"low":953,"close":533,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":533},"2026-05-12",-0.59,-4.32,163900,{"date":998,"open":676,"high":676,"low":839,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-11",13.66,-0.61,-4.27,254700,{"date":1004,"open":1005,"high":758,"low":1006,"close":795,"change":900,"percent_change":1007,"volume":1008,"transactions":9,"vwap":795},"2026-05-08",13.75,13.73,4.39,307300,{"date":1010,"open":940,"high":852,"low":1011,"close":851,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":851},"2026-05-07",13.44,0.19,1.41,185800,{"date":1016,"open":953,"high":832,"low":974,"close":560,"change":107,"percent_change":1017,"volume":1018,"transactions":9,"vwap":560},"2026-05-06",4.09,230500,{"date":1020,"open":1021,"high":893,"low":522,"close":1022,"change":385,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-05",12.98,12.95,1.01,127800,{"date":1026,"open":1022,"high":1027,"low":450,"close":958,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":958},"2026-05-04",13.2,-0.3,-2.29,325600,{"date":1032,"open":872,"high":1033,"low":511,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-01",13.9,13.12,0.15,1.16,326100,{"date":1039,"open":484,"high":1034,"low":1040,"close":986,"change":803,"percent_change":1041,"volume":1042,"transactions":9,"vwap":986},"2026-04-30",12.35,2.45,204100,{"date":1044,"open":511,"high":1045,"low":477,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-29",13.09,12.66,-0.44,-3.36,132100,{"date":1051,"open":1021,"high":1052,"low":1022,"close":981,"change":881,"percent_change":1053,"volume":1054,"transactions":9,"vwap":981},"2026-04-28",13.18,0.92,161700,{"date":1056,"open":503,"high":1057,"low":503,"close":1021,"change":112,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1021},"2026-04-27",13.03,1.88,150800,{"date":1061,"open":484,"high":980,"low":342,"close":503,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":503},"2026-04-24",0.21,1.68,119100,{"date":1066,"open":552,"high":552,"low":1067,"close":478,"change":317,"percent_change":496,"volume":1068,"transactions":9,"vwap":478},"2026-04-23",12.38,110000,{"date":1070,"open":503,"high":1071,"low":905,"close":1072,"change":613,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-22",12.94,12.72,0.71,153800,{"date":1076,"open":1077,"high":1027,"low":484,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-21",13.15,12.63,-0.5,-3.81,151200,{"date":1083,"open":986,"high":532,"low":1084,"close":894,"change":235,"percent_change":393,"volume":1085,"transactions":9,"vwap":894},"2026-04-20",12.75,182500,{"date":1087,"open":953,"high":872,"low":494,"close":981,"change":803,"percent_change":745,"volume":1088,"transactions":9,"vwap":981},"2026-04-17",266400,{"date":1090,"open":467,"high":531,"low":495,"close":504,"change":928,"percent_change":132,"volume":1091,"transactions":9,"vwap":504},"2026-04-16",168300,{"date":1093,"open":1094,"high":958,"low":371,"close":552,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":552},"2026-04-15",12.55,0.17,1.35,175100,{"date":1099,"open":428,"high":466,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-14",12.13,12.56,0.39,3.2,236700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":354,"change":421,"percent_change":1110,"volume":1111,"transactions":9,"vwap":354},"2026-04-13",12.16,12.28,11.84,-0.98,262400,{"date":1113,"open":1114,"high":342,"low":326,"close":428,"change":94,"percent_change":1115,"volume":1116,"transactions":9,"vwap":428},"2026-04-10",12.09,1.82,275500,{"date":1118,"open":1119,"high":440,"low":1120,"close":1121,"change":613,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",11.88,11.75,12.07,0.75,163500,{"date":1125,"open":326,"high":324,"low":1119,"close":1126,"change":142,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-08",11.98,3.99,259200,{"date":1130,"open":296,"high":1131,"low":1132,"close":1133,"change":252,"percent_change":253,"volume":1134,"transactions":9,"vwap":1133},"2026-04-07",11.55,11.4,11.52,216600,{"date":1136,"open":1137,"high":419,"low":1138,"close":297,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":297},"2026-04-06",11.05,11.03,0.52,4.71,251000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":524,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-02",10.88,11.16,10.73,11.04,-0.45,235400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":87,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-01",11.07,11.17,10.9,11.09,1.28,329300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":738,"percent_change":403,"volume":1164,"transactions":9,"vwap":1163},"2026-03-31",10.77,11,10.65,10.95,245000,{"date":1166,"open":1167,"high":1162,"low":1168,"close":1169,"change":214,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-30",10.52,10.4,10.57,1.05,231500,{"date":1173,"open":1138,"high":1137,"low":1174,"close":1175,"change":1000,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-27",10.42,10.46,-5.51,303500,{"date":1179,"open":1180,"high":1181,"low":1138,"close":1152,"change":553,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1152},"2026-03-26",11.1,11.36,-1.34,205000,{"date":1185,"open":260,"high":1186,"low":192,"close":234,"change":288,"percent_change":1187,"volume":1188,"transactions":9,"vwap":234},"2026-03-25",11.39,0.72,180400,{"date":1190,"open":202,"high":260,"low":1191,"close":259,"change":298,"percent_change":1192,"volume":1193,"transactions":9,"vwap":259},"2026-03-24",11.01,-2.88,206000,{"date":1195,"open":1131,"high":1196,"low":242,"close":1197,"change":112,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-23",11.7,11.47,2.14,330400,{"date":1201,"open":1202,"high":410,"low":202,"close":21,"change":853,"percent_change":1203,"volume":1204,"transactions":9,"vwap":21},"2026-03-20",11.5,-2.43,493100,{"date":1206,"open":200,"high":1207,"low":234,"close":1208,"change":243,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-19",11.63,11.51,-0.6,280900,{"date":1212,"open":295,"high":363,"low":1131,"close":419,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":419},"2026-03-18",-0.4,-3.34,298100,{"date":1217,"open":1218,"high":314,"low":306,"close":1126,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1126},"2026-03-17",11.94,0.1,0.84,198100,{"date":1223,"open":1224,"high":363,"low":1225,"close":1119,"change":613,"percent_change":17,"volume":1226,"transactions":9,"vwap":1119},"2026-03-16",12.01,11.76,197400,{"date":1228,"open":418,"high":326,"low":409,"close":420,"change":928,"percent_change":101,"volume":1229,"transactions":9,"vwap":420},"2026-03-13",159200,{"date":1231,"open":1232,"high":1233,"low":297,"close":1234,"change":700,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-12",11.77,11.85,11.73,-2.09,179500,{"date":1238,"open":1239,"high":1240,"low":295,"close":1126,"change":553,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1126},"2026-03-11",12.1,12.25,-1.24,212300,{"date":1244,"open":326,"high":457,"low":1245,"close":1100,"change":355,"percent_change":1095,"volume":1246,"transactions":9,"vwap":1100},"2026-03-10",11.92,193500,{"date":1248,"open":1109,"high":1249,"low":1250,"close":305,"change":235,"percent_change":778,"volume":1251,"transactions":9,"vwap":305},"2026-03-09",12.14,11.48,199300,{"date":1253,"open":1114,"high":373,"low":295,"close":314,"change":253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":314},"2026-03-06",-2.82,206500,{"date":1257,"open":1101,"high":504,"low":1258,"close":457,"change":194,"percent_change":1259,"volume":1260,"transactions":9,"vwap":457},"2026-03-05",12.4,-2.13,153000,{"date":1262,"open":384,"high":541,"low":392,"close":542,"change":834,"percent_change":745,"volume":1263,"transactions":9,"vwap":542},"2026-03-04",176400,{"date":1265,"open":353,"high":1101,"low":277,"close":1258,"change":1219,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1258},"2026-03-03",0.81,317300,{"date":1269,"open":1270,"high":371,"low":306,"close":1271,"change":355,"percent_change":356,"volume":1272,"transactions":9,"vwap":1271},"2026-03-02",12.06,12.3,133500,{"date":1274,"open":1275,"high":965,"low":362,"close":1108,"change":1276,"percent_change":1277,"volume":1164,"transactions":9,"vwap":1108},"2026-02-27",12.51,-0.43,-3.38,{"date":1279,"open":502,"high":986,"low":466,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-26",12.71,-0.21,-1.63,99400,{"date":1285,"open":450,"high":986,"low":449,"close":1286,"change":132,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-25",12.92,3.78,188500,{"date":1290,"open":1040,"high":495,"low":1271,"close":459,"change":214,"percent_change":1291,"volume":1292,"transactions":9,"vwap":459},"2026-02-24",0.89,134600,{"date":1294,"open":531,"high":1022,"low":1108,"close":342,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":342},"2026-02-23",-0.63,-4.86,147100,{"date":1299,"open":1300,"high":520,"low":495,"close":986,"change":876,"percent_change":1301,"volume":1302,"transactions":9,"vwap":986},"2026-02-20",12.85,0.54,136100,{"date":1304,"open":1286,"high":887,"low":1084,"close":493,"change":117,"percent_change":1305,"volume":1306,"transactions":9,"vwap":493},"2026-02-19",-1.3,221300,{"date":1308,"open":550,"high":893,"low":1286,"close":533,"change":235,"percent_change":393,"volume":1309,"transactions":9,"vwap":533},"2026-02-18",166200,{"date":1311,"open":543,"high":981,"low":1101,"close":520,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":520},"2026-02-17",0.32,2.52,209700,{"date":1316,"open":953,"high":953,"low":1317,"close":1072,"change":752,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1072},"2026-02-13",12.54,-1.85,318600,{"date":1321,"open":952,"high":1322,"low":988,"close":1323,"change":525,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-12",13.65,12.96,-2.85,177400,{"date":1327,"open":1328,"high":1329,"low":532,"close":957,"change":553,"percent_change":1330,"volume":1331,"transactions":9,"vwap":957},"2026-02-11",13.58,13.8,-1.11,108600,{"date":1333,"open":1334,"high":1335,"low":1011,"close":940,"change":443,"percent_change":994,"volume":1336,"transactions":9,"vwap":940},"2026-02-10",13.54,13.77,159900,{"date":1338,"open":1339,"high":926,"low":571,"close":816,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":816},"2026-02-09",13.94,-0.37,-2.65,194600,{"date":1344,"open":1005,"high":1345,"low":866,"close":1339,"change":1102,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1339},"2026-02-06",13.98,2.88,413600,{"date":1349,"open":852,"high":933,"low":1350,"close":938,"change":317,"percent_change":1351,"volume":1352,"transactions":9,"vwap":938},"2026-02-05",13.35,-1.38,241900,{"date":1354,"open":1355,"high":922,"low":1356,"close":826,"change":623,"percent_change":1357,"volume":1358,"transactions":9,"vwap":826},"2026-02-04",13.59,13.46,1.48,217000,{"date":1360,"open":886,"high":845,"low":1361,"close":1334,"change":1219,"percent_change":93,"volume":1362,"transactions":9,"vwap":1334},"2026-02-03",13.17,204000,{"date":1364,"open":874,"high":852,"low":951,"close":1011,"change":524,"percent_change":1340,"volume":1365,"transactions":9,"vwap":1011},"2026-02-02",316900,{"date":1367,"open":833,"high":921,"low":477,"close":940,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":940},"2026-01-30",-0.82,-5.73,391000,{"date":1372,"open":1329,"high":676,"low":1005,"close":764,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":764},"2026-01-29",0.64,4.68,312500,{"date":1377,"open":851,"high":809,"low":886,"close":851,"change":308,"percent_change":308,"volume":1378,"transactions":9,"vwap":851},"2026-01-28",215300,{"date":1380,"open":1381,"high":1005,"low":938,"close":851,"change":224,"percent_change":562,"volume":1382,"transactions":9,"vwap":851},"2026-01-27",13.71,188700,{"date":1384,"open":911,"high":831,"low":872,"close":933,"change":876,"percent_change":101,"volume":1385,"transactions":9,"vwap":933},"2026-01-26",241800,{"date":1387,"open":833,"high":1388,"low":832,"close":1389,"change":505,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-23",14.11,13.69,-2.21,229500,{"date":1393,"open":922,"high":621,"low":1329,"close":750,"change":867,"percent_change":1394,"volume":1395,"transactions":9,"vwap":750},"2026-01-22",1.3,199700,{"date":1397,"open":911,"high":927,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-21",13.43,13.82,0.28,2.07,439500,{"date":1404,"open":1405,"high":1406,"low":874,"close":1334,"change":412,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1334},"2026-01-20",14.35,14.54,-7.51,531200,{"date":1410,"open":611,"high":1411,"low":769,"close":1412,"change":346,"percent_change":86,"volume":1413,"transactions":9,"vwap":1412},"2026-01-16",14.91,14.64,536500,{"date":1415,"open":763,"high":1416,"low":1417,"close":655,"change":347,"percent_change":1418,"volume":1419,"transactions":9,"vwap":655},"2026-01-15",14.68,14.07,2.89,593500,{"date":1421,"open":750,"high":758,"low":1422,"close":838,"change":867,"percent_change":1423,"volume":1424,"transactions":9,"vwap":838},"2026-01-14",13.93,1.29,388900,{"date":1426,"open":1329,"high":665,"low":1329,"close":750,"change":613,"percent_change":460,"volume":1427,"transactions":9,"vwap":750},"2026-01-13",340600,{"date":1429,"open":521,"high":802,"low":1430,"close":833,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":833},"2026-01-12",13.06,0.62,4.67,409600,{"date":1435,"open":542,"high":899,"low":551,"close":885,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":885},"2026-01-09",0.66,5.23,416400,{"date":1440,"open":1218,"high":504,"low":1441,"close":1078,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1078},"2026-01-08",11.87,0.7,5.87,430600,{"date":1446,"open":1119,"high":1114,"low":278,"close":1447,"change":193,"percent_change":700,"volume":1448,"transactions":9,"vwap":1447},"2026-01-07",11.93,222900,{"date":1450,"open":418,"high":326,"low":1451,"close":1452,"change":288,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-06",11.71,11.96,0.67,252300,{"date":1456,"open":1457,"high":431,"low":1457,"close":1119,"change":65,"percent_change":1458,"volume":1177,"transactions":9,"vwap":1119},"2026-01-05",11.45,3.94,{"date":1460,"open":200,"high":1133,"low":1461,"close":200,"change":288,"percent_change":1442,"volume":1462,"transactions":9,"vwap":200},"2026-01-02",11.32,205100,{"date":1464,"open":242,"high":1457,"low":270,"close":242,"change":308,"percent_change":308,"volume":1465,"transactions":9,"vwap":242},"2025-12-31",215700,{"date":1467,"open":1468,"high":1250,"low":191,"close":242,"change":486,"percent_change":1469,"volume":1470,"transactions":9,"vwap":242},"2025-12-30",11.44,-0.87,176500,{"date":1472,"open":1250,"high":1473,"low":270,"close":1457,"change":193,"percent_change":262,"volume":1474,"transactions":9,"vwap":1457},"2025-12-29",11.54,197000,{"date":1476,"open":1473,"high":201,"low":1477,"close":1250,"change":524,"percent_change":1276,"volume":1478,"transactions":9,"vwap":1250},"2025-12-26",11.46,151700,{"date":1480,"open":1181,"high":297,"low":270,"close":296,"change":356,"percent_change":1013,"volume":1481,"transactions":9,"vwap":296},"2025-12-24",131500,{"date":1483,"open":410,"high":1441,"low":1181,"close":222,"change":262,"percent_change":1484,"volume":1485,"transactions":9,"vwap":222},"2025-12-23",-2.24,273300,{"date":1487,"open":353,"high":305,"low":419,"close":1207,"change":1209,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1207},"2025-12-22",-4.91,338500,{"date":1491,"open":354,"high":1240,"low":1492,"close":1493,"change":875,"percent_change":288,"volume":1494,"transactions":9,"vwap":1493},"2025-12-19",12.03,12.23,610300,{"date":1496,"open":1100,"high":1067,"low":1100,"close":345,"change":87,"percent_change":1036,"volume":1497,"transactions":9,"vwap":345},"2025-12-18",299800,{"date":1499,"open":314,"high":335,"low":1492,"close":314,"change":442,"percent_change":443,"volume":1500,"transactions":9,"vwap":314},"2025-12-17",421600,{"date":1502,"open":295,"high":1107,"low":1232,"close":1114,"change":236,"percent_change":1503,"volume":759,"transactions":9,"vwap":1114},"2025-12-16",2.28,{"date":1505,"open":1270,"high":1121,"low":1506,"close":1507,"change":486,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-15",11.69,11.82,-0.84,314900,{"date":1511,"open":1512,"high":315,"low":1245,"close":1245,"change":224,"percent_change":634,"volume":1513,"transactions":9,"vwap":1245},"2025-12-12",12.05,212200,{"date":1515,"open":1208,"high":1114,"low":1197,"close":1224,"change":65,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1224},"2025-12-11",3.89,280700,{"date":1519,"open":260,"high":1520,"low":221,"close":297,"change":1062,"percent_change":1521,"volume":1522,"transactions":9,"vwap":297},"2025-12-10",11.61,1.85,503200,{"date":1524,"open":260,"high":1250,"low":260,"close":242,"change":235,"percent_change":236,"volume":1525,"transactions":9,"vwap":242},"2025-12-09",146100,{"date":1527,"open":232,"high":1186,"low":231,"close":1461,"change":346,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1461},"2025-12-08",0.44,149100,{"date":1531,"open":21,"high":1132,"low":202,"close":1532,"change":25,"percent_change":26,"volume":1533,"transactions":9,"vwap":1532},"2025-12-05",11.27,130900,{"date":1535,"open":213,"high":1461,"low":259,"close":21,"change":443,"percent_change":176,"volume":1536,"transactions":9,"vwap":21},"2025-12-04",200900,{"date":1538,"open":1539,"high":270,"low":1539,"close":191,"change":1528,"percent_change":1540,"volume":1541,"transactions":9,"vwap":191},"2025-12-03",10.89,4.05,216000,{"date":1543,"open":1160,"high":1161,"low":1544,"close":1545,"change":1219,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-02",10.74,10.87,0.93,196000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1160,"change":613,"percent_change":1220,"volume":1553,"transactions":9,"vwap":1160},"2025-12-01",10.6,10.83,10.54,264100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":867,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-28",10.55,10.7,10.47,10.68,1.71,151600,{"date":1563,"open":1564,"high":1556,"low":1564,"close":1565,"change":355,"percent_change":1012,"volume":1566,"transactions":9,"vwap":1565},"2025-11-26",10.41,10.5,164400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":393,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-25",10.32,10.56,10.2,10.48,2.24,154800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":385,"percent_change":1156,"volume":1581,"transactions":9,"vwap":1580},"2025-11-24",10.12,10.28,9.97,10.25,210900,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1577,"change":101,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1577},"2025-11-21",9.64,10.24,5.31,259000,{"date":1589,"open":1590,"high":1591,"low":31,"close":1592,"change":486,"percent_change":1593,"volume":1141,"transactions":9,"vwap":1592},"2025-11-20",9.81,10.05,9.61,-1.03,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":524,"percent_change":78,"volume":1600,"transactions":9,"vwap":1599},"2025-11-19",9.76,9.8,9.65,9.71,169600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1596,"change":193,"percent_change":505,"volume":1606,"transactions":9,"vwap":1596},"2025-11-18",9.79,9.93,9.69,194200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1603,"change":262,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1603},"2025-11-17",10.04,10.06,9.75,-2.59,337800,{"date":1615,"open":1616,"high":1591,"low":1617,"close":1591,"change":308,"percent_change":308,"volume":1618,"transactions":9,"vwap":1591},"2025-11-14",10.02,9.89,183000,{"date":1620,"open":1621,"high":1569,"low":1616,"close":1591,"change":934,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1591},"2025-11-13",10.19,-2.14,163600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1219,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-12",10.22,10.35,10.14,10.27,0.98,195100,{"date":1633,"open":1634,"high":1629,"low":1634,"close":1635,"change":25,"percent_change":1102,"volume":1636,"transactions":9,"vwap":1635},"2025-11-11",10.07,10.17,169100,{"date":1638,"open":1580,"high":1639,"low":1640,"close":1641,"change":812,"percent_change":1642,"volume":1085,"transactions":9,"vwap":1641},"2025-11-10",10.36,10.1,10.13,-1.36,{"date":1644,"open":1628,"high":1578,"low":1645,"close":1629,"change":613,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1629},"2025-11-07",10,0.88,255300,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-06",10.49,10.15,10.18,-0.32,-3.05,159100,{"date":1657,"open":1572,"high":1570,"low":1658,"close":1565,"change":875,"percent_change":1219,"volume":1659,"transactions":9,"vwap":1565},"2025-11-05",10.3,163000,{"date":1661,"open":1629,"high":1662,"low":1663,"close":1650,"change":1035,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1650},"2025-11-04",10.69,10.26,1.45,240500,{"date":1667,"open":1565,"high":1668,"low":1577,"close":1669,"change":203,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-03",10.61,10.34,-0.58,290300,{"date":1673,"open":1674,"high":1675,"low":1640,"close":1168,"change":1012,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1168},"2025-10-31",10.33,10.43,1.86,227500,{"date":1679,"open":1680,"high":1680,"low":1628,"close":1681,"change":732,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-30",11.42,10.21,-3.22,326600,{"date":1685,"open":1686,"high":1687,"low":1174,"close":1556,"change":853,"percent_change":1612,"volume":1688,"transactions":9,"vwap":1556},"2025-10-29",10.81,10.94,281100,{"date":1690,"open":1691,"high":1161,"low":1146,"close":1551,"change":469,"percent_change":365,"volume":1692,"transactions":9,"vwap":1551},"2025-10-28",10.93,209600,{"date":1694,"open":1152,"high":231,"low":1695,"close":1695,"change":203,"percent_change":966,"volume":1696,"transactions":9,"vwap":1695},"2025-10-27",10.99,160200,{"date":1698,"open":1144,"high":231,"low":1699,"close":1137,"change":1312,"percent_change":152,"volume":1700,"transactions":9,"vwap":1137},"2025-10-24",10.8,210000,{"date":1702,"open":1144,"high":1703,"low":1557,"close":1146,"change":553,"percent_change":1351,"volume":1704,"transactions":9,"vwap":1146},"2025-10-23",10.92,182200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1144,"change":346,"percent_change":142,"volume":1710,"transactions":9,"vwap":1144},"2025-10-22",10.86,10.91,10.67,180500,{"date":1712,"open":1713,"high":1551,"low":1714,"close":1551,"change":214,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1551},"2025-10-21",10.72,10.66,1.03,154700,{"date":1718,"open":1570,"high":1544,"low":1565,"close":1713,"change":112,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1713},"2025-10-20",2.29,238900,{"date":1722,"open":1674,"high":1544,"low":1658,"close":1572,"change":385,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1572},"2025-10-17",1.26,257600,{"date":1726,"open":1727,"high":1147,"low":1569,"close":1627,"change":562,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1627},"2025-10-16",10.96,-5.91,369700,{"date":1731,"open":1732,"high":223,"low":1703,"close":1161,"change":25,"percent_change":26,"volume":1733,"transactions":9,"vwap":1161},"2025-10-15",11.02,145400,{"date":1735,"open":1559,"high":1732,"low":1736,"close":1727,"change":443,"percent_change":72,"volume":1737,"transactions":9,"vwap":1727},"2025-10-14",10.59,253400,{"date":1739,"open":1163,"high":1137,"low":1146,"close":1147,"change":236,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1147},"2025-10-13",2.51,415000,{"date":1743,"open":202,"high":1181,"low":1744,"close":1160,"change":658,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1160},"2025-10-10",10.75,-3.75,389300,{"date":1748,"open":1749,"high":270,"low":1147,"close":20,"change":811,"percent_change":327,"volume":1750,"transactions":9,"vwap":20},"2025-10-09",11.25,173100,{"date":1752,"open":21,"high":1753,"low":192,"close":1754,"change":25,"percent_change":26,"volume":1755,"transactions":9,"vwap":1754},"2025-10-08",11.28,11.21,355900,{"date":1757,"open":1753,"high":1186,"low":192,"close":1153,"change":203,"percent_change":204,"volume":1758,"transactions":9,"vwap":1153},"2025-10-07",171100,{"date":1760,"open":1132,"high":1457,"low":259,"close":21,"change":421,"percent_change":1761,"volume":1762,"transactions":9,"vwap":21},"2025-10-06",-1.06,223400,{"date":1764,"open":21,"high":1457,"low":21,"close":242,"change":385,"percent_change":1036,"volume":1765,"transactions":9,"vwap":242},"2025-10-03",134000,{"date":1767,"open":222,"high":1250,"low":210,"close":234,"change":553,"percent_change":1768,"volume":1769,"transactions":9,"vwap":234},"2025-10-02",-1.32,214700,{"date":1771,"open":1457,"high":1457,"low":1753,"close":222,"change":443,"percent_change":1772,"volume":1773,"transactions":9,"vwap":222},"2025-10-01",-0.7,162900,{"date":1775,"open":419,"high":1776,"low":1753,"close":1457,"change":812,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1457},"2025-09-30",11.67,-1.21,162800,{"date":1780,"open":307,"high":307,"low":201,"close":1781,"change":262,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-29",11.59,-2.19,135000,{"date":1785,"open":326,"high":305,"low":278,"close":1233,"change":421,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1233},"2025-09-26",-1,153500,{"date":1789,"open":1790,"high":1512,"low":306,"close":1791,"change":252,"percent_change":298,"volume":1792,"transactions":9,"vwap":1791},"2025-09-25",11.95,11.97,102100,{"date":1794,"open":1795,"high":1108,"low":1452,"close":1224,"change":553,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1224},"2025-09-24",12.2,-1.23,112000,{"date":1799,"open":1240,"high":384,"low":364,"close":1107,"change":524,"percent_change":432,"volume":1800,"transactions":9,"vwap":1107},"2025-09-23",176800,{"date":1802,"open":1271,"high":374,"low":440,"close":373,"change":224,"percent_change":1803,"volume":1804,"transactions":9,"vwap":373},"2025-09-22",-0.73,194400,{"date":1806,"open":476,"high":484,"low":324,"close":1271,"change":989,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1271},"2025-09-19",-1.84,378200,{"date":1810,"open":1492,"high":1317,"low":1224,"close":478,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":478},"2025-09-18",0.5,4.16,729500,{"date":1815,"open":1233,"high":1240,"low":1233,"close":1492,"change":867,"percent_change":1816,"volume":724,"transactions":9,"vwap":1492},"2025-09-17",1.52,{"date":1818,"open":326,"high":1239,"low":400,"close":1233,"change":421,"percent_change":1786,"volume":1819,"transactions":9,"vwap":1233},"2025-09-16",168600,{"date":1821,"open":1776,"high":1512,"low":401,"close":1791,"change":1528,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1791},"2025-09-15",3.82,232400,{"date":1825,"open":1207,"high":1506,"low":1197,"close":296,"change":327,"percent_change":1826,"volume":1827,"transactions":9,"vwap":296},"2025-09-12",-1.54,133600,{"date":1829,"open":201,"high":1232,"low":1468,"close":1451,"change":87,"percent_change":889,"volume":1830,"transactions":9,"vwap":1451},"2025-09-11",214800,{"date":1832,"open":1506,"high":1506,"low":1833,"close":201,"change":224,"percent_change":1834,"volume":1835,"transactions":9,"vwap":201},"2025-09-10",11.49,-0.77,109400,{"date":1837,"open":306,"high":1218,"low":1520,"close":410,"change":700,"percent_change":1838,"volume":1839,"transactions":9,"vwap":410},"2025-09-09",-2.1,142100,{"date":1841,"open":1224,"high":1224,"low":1120,"close":431,"change":421,"percent_change":1786,"volume":1842,"transactions":9,"vwap":431},"2025-09-08",187800,{"date":1844,"open":457,"high":383,"low":353,"close":1492,"change":505,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1492},"2025-09-05",-2.51,126300,{"date":1848,"open":342,"high":383,"low":1240,"close":342,"change":1219,"percent_change":1849,"volume":1382,"transactions":9,"vwap":342},"2025-09-04",0.82,{"date":1851,"open":364,"high":428,"low":1790,"close":362,"change":442,"percent_change":443,"volume":1852,"transactions":9,"vwap":362},"2025-09-03",205900,{"date":1854,"open":364,"high":1240,"low":314,"close":1240,"change":421,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1240},"2025-09-02",-0.97,116100,{"date":1858,"open":485,"high":449,"low":373,"close":468,"change":1219,"percent_change":1266,"volume":1859,"transactions":9,"vwap":468},"2025-08-29",216100,{"date":1861,"open":383,"high":383,"low":335,"close":485,"change":421,"percent_change":1855,"volume":1862,"transactions":9,"vwap":485},"2025-08-28",89500,{"date":1864,"open":1108,"high":372,"low":1108,"close":429,"change":1219,"percent_change":1266,"volume":1865,"transactions":9,"vwap":429},"2025-08-27",135300,{"date":1867,"open":428,"high":1067,"low":1107,"close":428,"change":308,"percent_change":308,"volume":1868,"transactions":9,"vwap":428},"2025-08-26",112400,{"date":1870,"open":1258,"high":457,"low":428,"close":428,"change":317,"percent_change":1871,"volume":1872,"transactions":9,"vwap":428},"2025-08-25",-1.52,101800,{"date":1874,"open":1121,"high":477,"low":1121,"close":372,"change":65,"percent_change":1875,"volume":1876,"transactions":9,"vwap":372},"2025-08-22",3.74,375000,{"date":1878,"open":431,"high":1879,"low":1232,"close":1492,"change":875,"percent_change":288,"volume":1880,"transactions":9,"vwap":1492},"2025-08-21",12.04,178000,{"date":1882,"open":1791,"high":1270,"low":306,"close":363,"change":252,"percent_change":298,"volume":1883,"transactions":9,"vwap":363},"2025-08-20",149300,{"date":1885,"open":1270,"high":1493,"low":1224,"close":1270,"change":355,"percent_change":1095,"volume":1886,"transactions":9,"vwap":1270},"2025-08-19",171700,{"date":1888,"open":363,"high":305,"low":1233,"close":1879,"change":875,"percent_change":288,"volume":1889,"transactions":9,"vwap":1879},"2025-08-18",171800,{"date":1891,"open":1239,"high":1240,"low":1791,"close":1492,"change":203,"percent_change":1079,"volume":766,"transactions":9,"vwap":1492},"2025-08-15",{"date":1893,"open":1239,"high":1240,"low":1492,"close":1114,"change":1281,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1114},"2025-08-14",-1.71,210400,{"date":1897,"open":353,"high":374,"low":1245,"close":1271,"change":1312,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1271},"2025-08-13",2.67,248500,{"date":1901,"open":1196,"high":353,"low":287,"close":1126,"change":738,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1126},"2025-08-12",3.28,177800,{"date":1905,"open":1906,"high":1233,"low":1208,"close":409,"change":203,"percent_change":78,"volume":1907,"transactions":9,"vwap":409},"2025-08-11",11.72,146200,{"date":1909,"open":200,"high":295,"low":211,"close":410,"change":834,"percent_change":739,"volume":1910,"transactions":9,"vwap":410},"2025-08-08",251300,{"date":1912,"open":242,"high":222,"low":1137,"close":1181,"change":1035,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1181},"2025-08-07",1.34,352800,{"date":1916,"open":222,"high":1186,"low":1754,"close":1754,"change":469,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1754},"2025-08-06",-1.41,97800,{"date":1920,"open":1921,"high":1468,"low":22,"close":222,"change":308,"percent_change":308,"volume":1922,"transactions":9,"vwap":222},"2025-08-05",11.41,181000,{"date":1924,"open":1461,"high":200,"low":213,"close":222,"change":1095,"percent_change":1816,"volume":1925,"transactions":9,"vwap":222},"2025-08-04",201200,{"date":1927,"open":234,"high":1753,"low":1152,"close":231,"change":752,"percent_change":1838,"volume":1928,"transactions":9,"vwap":231},"2025-08-01",415400,{"date":1930,"open":1532,"high":1477,"low":1152,"close":1468,"change":25,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1468},"2025-07-31",0.35,451000,{"date":1934,"open":1197,"high":297,"low":1749,"close":1132,"change":875,"percent_change":613,"volume":1935,"transactions":9,"vwap":1132},"2025-07-30",420500,{"date":1937,"open":418,"high":418,"low":1155,"close":1186,"change":1276,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1186},"2025-07-29",-3.64,475600,{"date":1941,"open":1451,"high":314,"low":1207,"close":1507,"change":214,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1507},"2025-07-28",0.94,293000,{"date":1945,"open":1906,"high":1906,"low":1208,"close":1451,"change":308,"percent_change":308,"volume":1104,"transactions":9,"vwap":1451},"2025-07-25",{"date":1947,"open":326,"high":326,"low":1451,"close":1451,"change":432,"percent_change":1277,"volume":1948,"transactions":9,"vwap":1451},"2025-07-24",187200,{"date":1950,"open":277,"high":364,"low":1906,"close":440,"change":929,"percent_change":1951,"volume":1952,"transactions":9,"vwap":440},"2025-07-23",3.68,221500,{"date":1954,"open":1250,"high":306,"low":1457,"close":1506,"change":1062,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1506},"2025-07-22",1.83,173000,{"date":1958,"open":1833,"high":1520,"low":1457,"close":1250,"change":876,"percent_change":614,"volume":1959,"transactions":9,"vwap":1250},"2025-07-21",172500,{"date":1961,"open":1202,"high":296,"low":191,"close":1921,"change":811,"percent_change":117,"volume":1962,"transactions":9,"vwap":1921},"2025-07-18",218800,{"date":1964,"open":221,"high":296,"low":221,"close":200,"change":288,"percent_change":1442,"volume":961,"transactions":9,"vwap":200},"2025-07-17",{"date":1966,"open":1532,"high":1181,"low":1155,"close":242,"change":1012,"percent_change":1967,"volume":1968,"transactions":9,"vwap":242},"2025-07-16",1.7,185300,{"date":1970,"open":409,"high":409,"low":24,"close":1145,"change":1276,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1145},"2025-07-15",-3.71,166900,{"date":1974,"open":1133,"high":285,"low":232,"close":1781,"change":308,"percent_change":308,"volume":1975,"transactions":9,"vwap":1781},"2025-07-14",282200,{"date":1977,"open":1207,"high":1232,"low":297,"close":1781,"change":732,"percent_change":1324,"volume":1978,"transactions":9,"vwap":1781},"2025-07-11",172800,{"date":1980,"open":1119,"high":1270,"low":278,"close":1447,"change":881,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1447},"2025-07-10",1.02,272700,{"date":1984,"open":277,"high":1790,"low":409,"close":295,"change":317,"percent_change":1985,"volume":1986,"transactions":9,"vwap":295},"2025-07-09",-1.58,197200,{"date":1988,"open":1119,"high":1107,"low":1233,"close":353,"change":881,"percent_change":1023,"volume":1989,"transactions":9,"vwap":353},"2025-07-08",310300,{"date":1991,"open":1492,"high":315,"low":1507,"close":1119,"change":194,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1119},"2025-07-07",-2.22,233700,{"date":1995,"open":353,"high":315,"low":277,"close":364,"change":623,"percent_change":1996,"volume":1997,"transactions":9,"vwap":364},"2025-07-03",1.67,85800,{"date":1999,"open":400,"high":326,"low":1906,"close":1790,"change":236,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1790},"2025-07-02",2.31,232500,{"date":2003,"open":1754,"high":306,"low":1754,"close":268,"change":818,"percent_change":2004,"volume":2005,"transactions":9,"vwap":268},"2025-07-01",3.55,235100,{"date":2007,"open":260,"high":200,"low":1532,"close":1753,"change":193,"percent_change":194,"volume":2008,"transactions":9,"vwap":1753},"2025-06-30",101000,{"date":2010,"open":1153,"high":1461,"low":1145,"close":191,"change":385,"percent_change":1036,"volume":2011,"transactions":9,"vwap":191},"2025-06-27",222200,{"date":2013,"open":1144,"high":20,"low":1144,"close":202,"change":834,"percent_change":2014,"volume":2015,"transactions":9,"vwap":202},"2025-06-26",2.76,107700,{"date":2017,"open":2018,"high":1163,"low":2019,"close":1144,"change":355,"percent_change":867,"volume":2020,"transactions":9,"vwap":1144},"2025-06-25",10.85,10.76,126900,{"date":2022,"open":1744,"high":1161,"low":1744,"close":1707,"change":1012,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1707},"2025-06-24",1.78,211500,{"date":2026,"open":2027,"high":1709,"low":1578,"close":1709,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1709},"2025-06-23",10.38,0.29,2.79,190900,{"date":2032,"open":1169,"high":1169,"low":1569,"close":2027,"change":443,"percent_change":2033,"volume":1561,"transactions":9,"vwap":2027},"2025-06-20",-0.76,{"date":2035,"open":2036,"high":1570,"low":1627,"close":1175,"change":876,"percent_change":1453,"volume":2037,"transactions":9,"vwap":1175},"2025-06-18",10.37,155500,{"date":2039,"open":1669,"high":1175,"low":1580,"close":2040,"change":524,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-06-17",10.39,-0.48,211800,{"date":2044,"open":2045,"high":2046,"low":1174,"close":2047,"change":235,"percent_change":2028,"volume":2048,"transactions":9,"vwap":2047},"2025-06-16",10.58,10.78,10.44,245600,{"date":2050,"open":1686,"high":1144,"low":2027,"close":1564,"change":966,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1564},"2025-06-13",-4.93,399300,{"date":2054,"open":1191,"high":1152,"low":1144,"close":1163,"change":203,"percent_change":966,"volume":2055,"transactions":9,"vwap":1163},"2025-06-12",153700,{"date":2057,"open":1754,"high":211,"low":1191,"close":1191,"change":117,"percent_change":1871,"volume":2058,"transactions":9,"vwap":1191},"2025-06-11",262900,{"date":2060,"open":1687,"high":234,"low":1154,"close":202,"change":236,"percent_change":2061,"volume":2062,"transactions":9,"vwap":202},"2025-06-10",2.47,137600,{"date":2064,"open":1744,"high":1161,"low":2065,"close":1708,"change":87,"percent_change":1394,"volume":2066,"transactions":9,"vwap":1708},"2025-06-09",10.62,156700,{"date":2068,"open":1709,"high":1551,"low":1709,"close":1160,"change":623,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1160},"2025-06-06",1.89,195500,{"date":2072,"open":1570,"high":1162,"low":1572,"close":1169,"change":875,"percent_change":613,"volume":2073,"transactions":9,"vwap":1169},"2025-06-05",202500,{"date":2075,"open":1691,"high":1732,"low":2076,"close":1570,"change":253,"percent_change":975,"volume":2077,"transactions":9,"vwap":1570},"2025-06-04",10.53,146700,{"date":2079,"open":1557,"high":1687,"low":1570,"close":1708,"change":94,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1708},"2025-06-03",2.06,212600,{"date":2083,"open":2084,"high":2085,"low":1580,"close":1662,"change":469,"percent_change":328,"volume":2086,"transactions":9,"vwap":1662},"2025-06-02",10.71,10.79,463600,{"date":2088,"open":1152,"high":24,"low":1551,"close":2018,"change":194,"percent_change":1203,"volume":2089,"transactions":9,"vwap":2018},"2025-05-30",136700,{"date":2091,"open":1144,"high":210,"low":1686,"close":192,"change":534,"percent_change":2092,"volume":2093,"transactions":9,"vwap":192},"2025-05-29",2.39,175500,{"date":2095,"open":2096,"high":1754,"low":2097,"close":1707,"change":700,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1707},"2025-05-28",11.08,10.82,-2.25,142400,{"date":2101,"open":2102,"high":192,"low":1544,"close":223,"change":1931,"percent_change":2103,"volume":2104,"transactions":9,"vwap":223},"2025-05-27",10.98,3.25,143400,{"date":2106,"open":1572,"high":1686,"low":1558,"close":2019,"change":25,"percent_change":716,"volume":2107,"transactions":9,"vwap":2019},"2025-05-23",133700,{"date":2109,"open":1557,"high":1539,"low":1162,"close":1713,"change":203,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1713},"2025-05-22",-0.56,113600,{"date":2113,"open":1155,"high":1754,"low":1744,"close":2046,"change":2114,"percent_change":2115,"volume":1925,"transactions":9,"vwap":2046},"2025-05-21",-0.46,-4.09,{"date":2117,"open":22,"high":1250,"low":231,"close":213,"change":193,"percent_change":194,"volume":2118,"transactions":9,"vwap":213},"2025-05-20",171200,{"date":2120,"open":1152,"high":260,"low":1732,"close":1532,"change":876,"percent_change":544,"volume":2121,"transactions":9,"vwap":1532},"2025-05-19",286600,{"date":2123,"open":234,"high":211,"low":1145,"close":231,"change":811,"percent_change":327,"volume":1288,"transactions":9,"vwap":231},"2025-05-16",{"date":2125,"open":210,"high":213,"low":1191,"close":234,"change":235,"percent_change":236,"volume":2126,"transactions":9,"vwap":234},"2025-05-15",182000,{"date":2128,"open":1207,"high":1506,"low":20,"close":20,"change":525,"percent_change":2129,"volume":2130,"transactions":9,"vwap":20},"2025-05-14",-3.28,177100,{"date":2132,"open":1532,"high":1506,"low":1754,"close":201,"change":929,"percent_change":2133,"volume":2134,"transactions":9,"vwap":201},"2025-05-13",3.86,357700,{"date":2136,"open":1146,"high":1753,"low":1713,"close":259,"change":17,"percent_change":2137,"volume":2138,"transactions":9,"vwap":259},"2025-05-12",7.32,424500,{"date":2140,"open":2141,"high":2065,"low":1681,"close":2027,"change":356,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2027},"2025-05-09",10.23,1.57,269800,{"date":2145,"open":1604,"high":2141,"low":2146,"close":1626,"change":803,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1626},"2025-05-08",9.62,3.13,504900,{"date":2150,"open":1663,"high":1663,"low":2151,"close":2152,"change":716,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-05-07",9.78,9.91,3.88,654000,{"date":2156,"open":1590,"high":2157,"low":182,"close":2158,"change":1028,"percent_change":1654,"volume":2159,"transactions":9,"vwap":2158},"2025-05-06",9.88,9.54,442700,{"date":2161,"open":1558,"high":1558,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-05-05",9.58,9.84,-0.74,-6.99,715000,{"date":2168,"open":1736,"high":2018,"low":1167,"close":2045,"change":346,"percent_change":132,"volume":2169,"transactions":9,"vwap":2045},"2025-05-02",324800,{"date":2171,"open":1174,"high":1160,"low":1669,"close":2076,"change":385,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2076},"2025-05-01",1.25,224300,{"date":2175,"open":2176,"high":1714,"low":1621,"close":1168,"change":505,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1168},"2025-04-30",10.64,-2.89,329400,{"date":2180,"open":1146,"high":1551,"low":2176,"close":2084,"change":224,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2084},"2025-04-29",-0.83,440500,{"date":2184,"open":1551,"high":1154,"low":1736,"close":1699,"change":193,"percent_change":853,"volume":2185,"transactions":9,"vwap":1699},"2025-04-28",148500,{"date":2187,"open":1713,"high":2018,"low":1550,"close":1551,"change":193,"percent_change":853,"volume":2188,"transactions":9,"vwap":1551},"2025-04-25",221100,{"date":186,"open":1668,"high":2102,"low":1552,"close":1707,"change":778,"percent_change":2190,"volume":1097,"transactions":9,"vwap":1707},2.36]