[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSCT":3,"homepage-market-summary":29,"stock-historical-BSCT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSCT","2026-10-02",{"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 BulletShares 2029 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5324,0.82512,"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},18.205,18.26,18.2,18.235,-0.03,-0.16,854456.881514,18.94,18.16,663449.1678934183,5.8,1773,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},18.965,599828,218937341.141248,-0.9,"2025-04-22",[181,184,193,201,210,219,228,234,243,252,260,269,279,287,294,301,309,316,326,333,339,347,353,361,367,376,384,388,393,402,411,417,425,430,436,442,448,453,460,466,471,477,482,489,495,501,506,511,517,523,528,535,540,545,551,556,562,569,576,583,586,590,593,598,603,607,610,613,617,623,628,632,635,640,644,649,653,657,661,667,670,673,676,679,682,685,688,691,695,698,702,705,708,711,715,718,721,724,728,731,735,740,745,749,754,758,761,764,767,770,774,777,782,786,790,796,802,809,815,821,826,829,833,836,839,842,845,849,852,855,858,862,865,868,872,876,879,882,887,890,894,898,903,907,913,917,921,925,930,935,940,947,951,954,957,962,966,971,974,977,981,984,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1022,1025,1029,1032,1035,1039,1042,1045,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1123,1126,1129,1132,1135,1138,1142,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1225,1228,1231,1235,1238,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1273,1276,1280,1283,1287,1290,1293,1296,1300,1304,1307,1311,1314,1317,1320,1323,1326,1330,1333,1336,1340,1343,1347,1350,1353,1356,1359,1364,1368,1372,1376,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1453,1455,1458,1461,1464,1467,1470,1473,1476,1478,1481,1484,1487,1490,1494,1497,1500,1503,1507,1510,1513,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1556,1559,1563,1566,1569,1572,1575,1578,1581,1585,1588,1591,1594,1599,1602,1604,1607,1610,1613,1617,1620,1623,1628,1631],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2260,18.2185,{"date":185,"open":19,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",18.2483,18.18,0.035,0.19,822993.579438,2006,18.2246,{"date":194,"open":195,"high":195,"low":187,"close":19,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",18.22,0.015,0.08,881563.046777,1650,18.1979,{"date":202,"open":187,"high":203,"low":204,"close":205,"change":206,"percent_change":106,"volume":207,"transactions":208,"vwap":209},"2026-09-29",18.19,18.17,18.185,0.01,863738.7356,1952,18.1793,{"date":211,"open":212,"high":212,"low":25,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",18.23,18.175,-0.05,-0.27,476590.031931,1288,18.1833,{"date":220,"open":221,"high":212,"low":203,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",18.21,18.225,0.02,0.11,705112.760838,2294,18.2105,{"date":229,"open":230,"high":230,"low":19,"close":17,"change":111,"percent_change":214,"volume":231,"transactions":232,"vwap":233},"2026-09-24",18.24,558085.415691,1603,18.2132,{"date":235,"open":236,"high":236,"low":203,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",18.28,18.215,-0.07,-0.38,769218.10127,1520,18.2292,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",18.29,18.27,18.285,0,604103.24617,1357,18.286,{"date":253,"open":254,"high":254,"low":236,"close":247,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",18.3,-0.065,-0.35,426817.160865,1202,18.2861,{"date":261,"open":262,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",18.35,18.33,-0.015,-0.08,404475.784939,1484,18.3396,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",18.37,18.36,18.365,0.03,0.16,918977.34801,1145,18.3663,{"date":280,"open":281,"high":282,"low":263,"close":283,"change":264,"percent_change":265,"volume":284,"transactions":285,"vwap":286},"2026-09-16",18.3686,18.39,18.335,734466.78194,1942,18.3632,{"date":288,"open":289,"high":262,"low":289,"close":262,"change":290,"percent_change":274,"volume":291,"transactions":292,"vwap":293},"2026-09-15",18.34,0.005,580923.9012,1461,18.3459,{"date":295,"open":289,"high":271,"low":296,"close":297,"change":111,"percent_change":214,"volume":298,"transactions":299,"vwap":300},"2026-09-14",18.3301,18.345,456849.4413,1459,18.3527,{"date":302,"open":282,"high":282,"low":262,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",18.355,-0.025,-0.14,1340320.464202,1859,18.3628,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":255,"percent_change":256,"volume":313,"transactions":314,"vwap":315},"2026-09-10",18.42,18.38,1521993.94544,1377,18.3911,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",18.46,18.44,18.445,-0.02,-0.11,441476.441498,1256,18.4489,{"date":327,"open":328,"high":328,"low":318,"close":329,"change":248,"percent_change":248,"volume":330,"transactions":331,"vwap":332},"2026-09-08",18.47,18.465,403345.2509,1246,18.4657,{"date":334,"open":318,"high":328,"low":335,"close":329,"change":111,"percent_change":214,"volume":336,"transactions":337,"vwap":338},"2026-09-04",18.4503,529978.24018,1382,18.4645,{"date":340,"open":341,"high":342,"low":328,"close":343,"change":274,"percent_change":275,"volume":344,"transactions":345,"vwap":346},"2026-09-03",18.48,18.4896,18.475,472657.633667,1234,18.4752,{"date":348,"open":349,"high":318,"low":319,"close":320,"change":290,"percent_change":274,"volume":350,"transactions":351,"vwap":352},"2026-09-02",18.45,612330.4591,1303,18.4459,{"date":354,"open":328,"high":341,"low":355,"close":319,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",18.43,-0.035,-0.19,2911662.64964,1631,18.4571,{"date":362,"open":328,"high":341,"low":328,"close":343,"change":363,"percent_change":248,"volume":364,"transactions":365,"vwap":366},"2026-08-31",0.0006,400335.015139,1157,18.4743,{"date":368,"open":369,"high":369,"low":318,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",18.52,18.4744,-0.0406,-0.22,1183038.169862,2753,18.4786,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":248,"percent_change":248,"volume":381,"transactions":382,"vwap":383},"2026-08-27",18.53,18.51,18.515,532762.032,1266,18.5165,{"date":385,"open":369,"high":369,"low":379,"close":380,"change":264,"percent_change":265,"volume":386,"transactions":387,"vwap":380},"2026-08-26",517295.16563,1686,{"date":389,"open":369,"high":378,"low":379,"close":378,"change":188,"percent_change":189,"volume":390,"transactions":391,"vwap":392},"2026-08-25",431978.18813,1399,18.5173,{"date":394,"open":341,"high":395,"low":341,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",18.5,18.495,-0.06,-0.32,430700.84676,1200,18.4964,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":111,"percent_change":214,"volume":408,"transactions":409,"vwap":410},"2026-08-21",18.56,18.565,18.55,18.555,474130.215748,1421,18.5577,{"date":412,"open":406,"high":413,"low":406,"close":405,"change":321,"percent_change":322,"volume":414,"transactions":415,"vwap":416},"2026-08-20",18.57,311340.198215,1082,18.5651,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":223,"percent_change":224,"volume":422,"transactions":423,"vwap":424},"2026-08-19",18.59,18.5609,18.585,485663.7063,1393,18.576,{"date":426,"open":406,"high":413,"low":406,"close":405,"change":248,"percent_change":248,"volume":427,"transactions":428,"vwap":429},"2026-08-18",363918.9002,953,18.5655,{"date":431,"open":413,"high":432,"low":404,"close":405,"change":111,"percent_change":214,"volume":433,"transactions":434,"vwap":435},"2026-08-17",18.58,370601.513612,1507,18.569,{"date":437,"open":419,"high":419,"low":413,"close":438,"change":111,"percent_change":214,"volume":439,"transactions":440,"vwap":441},"2026-08-14",18.575,523586.622288,3259,18.5794,{"date":443,"open":419,"high":444,"low":432,"close":421,"change":188,"percent_change":189,"volume":445,"transactions":446,"vwap":447},"2026-08-13",18.6,534026.70515,2229,18.5861,{"date":449,"open":413,"high":413,"low":406,"close":406,"change":196,"percent_change":197,"volume":450,"transactions":451,"vwap":452},"2026-08-12",401892.18,4853,18.5574,{"date":454,"open":406,"high":406,"low":378,"close":455,"change":206,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-11",18.535,0.05,497037.1175,2670,18.5428,{"date":461,"open":406,"high":406,"low":369,"close":462,"change":21,"percent_change":22,"volume":463,"transactions":464,"vwap":465},"2026-08-10",18.525,437163.01449,1819,18.5348,{"date":467,"open":407,"high":404,"low":406,"close":407,"change":274,"percent_change":275,"volume":468,"transactions":469,"vwap":470},"2026-08-07",450497.4025,4321,18.5479,{"date":472,"open":473,"high":473,"low":369,"close":462,"change":21,"percent_change":22,"volume":474,"transactions":475,"vwap":476},"2026-08-06",18.54,733588.0059,4721,18.5291,{"date":478,"open":406,"high":404,"low":473,"close":407,"change":206,"percent_change":456,"volume":479,"transactions":480,"vwap":481},"2026-08-05",398598.728523,2085,18.5519,{"date":483,"open":378,"high":406,"low":378,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":484},"2026-08-04",18.545,0.04,0.22,420584.903941,3406,{"date":490,"open":379,"high":369,"low":395,"close":491,"change":206,"percent_change":456,"volume":492,"transactions":493,"vwap":494},"2026-08-03",18.505,514983.735452,3723,18.5082,{"date":496,"open":497,"high":395,"low":328,"close":396,"change":111,"percent_change":214,"volume":498,"transactions":499,"vwap":500},"2026-07-31",18.49,512796.011691,1862,18.4838,{"date":502,"open":379,"high":379,"low":503,"close":491,"change":206,"percent_change":456,"volume":504,"transactions":505,"vwap":491},"2026-07-30",18.493,361381.664053,1860,{"date":507,"open":328,"high":379,"low":349,"close":396,"change":206,"percent_change":456,"volume":508,"transactions":509,"vwap":510},"2026-07-29",562668.23773,1632,18.4737,{"date":512,"open":341,"high":497,"low":328,"close":513,"change":274,"percent_change":275,"volume":514,"transactions":515,"vwap":516},"2026-07-28",18.485,396473.137349,1056,18.483,{"date":518,"open":318,"high":328,"low":349,"close":519,"change":206,"percent_change":456,"volume":520,"transactions":521,"vwap":522},"2026-07-27",18.455,424550.272237,1568,18.4564,{"date":524,"open":318,"high":318,"low":319,"close":320,"change":206,"percent_change":456,"volume":525,"transactions":526,"vwap":527},"2026-07-24",547737.061302,1502,18.4513,{"date":529,"open":355,"high":319,"low":530,"close":531,"change":21,"percent_change":22,"volume":532,"transactions":533,"vwap":534},"2026-07-23",18.4201,18.435,542389.28677,2056,18.4314,{"date":536,"open":328,"high":343,"low":349,"close":329,"change":264,"percent_change":265,"volume":537,"transactions":538,"vwap":539},"2026-07-22",410351.68444,1350,18.4629,{"date":541,"open":341,"high":497,"low":328,"close":341,"change":264,"percent_change":265,"volume":542,"transactions":543,"vwap":544},"2026-07-21",569511.098224,1277,18.4792,{"date":546,"open":369,"high":369,"low":341,"close":396,"change":265,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-20",-0.43,433678.831157,2251,18.4944,{"date":552,"open":419,"high":444,"low":413,"close":438,"change":111,"percent_change":214,"volume":553,"transactions":554,"vwap":555},"2026-07-17",917586.335232,3295,18.5839,{"date":557,"open":432,"high":419,"low":413,"close":421,"change":558,"percent_change":21,"volume":559,"transactions":560,"vwap":561},"2026-07-16",-0.005,555306.1253,2051,18.5786,{"date":563,"open":413,"high":444,"low":564,"close":419,"change":565,"percent_change":189,"volume":566,"transactions":567,"vwap":568},"2026-07-15",18.5638,0.0346,482327.48704,2114,18.5847,{"date":570,"open":473,"high":419,"low":473,"close":571,"change":572,"percent_change":486,"volume":573,"transactions":574,"vwap":575},"2026-07-14",18.5554,0.0404,836805.450273,2750,18.5546,{"date":577,"open":406,"high":406,"low":379,"close":380,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-13",-0.045,-0.24,699918.789,2179,18.5278,{"date":584,"open":405,"high":413,"low":473,"close":404,"change":558,"percent_change":21,"volume":585,"transactions":9,"vwap":404},"2026-07-10",968000,{"date":587,"open":404,"high":432,"low":588,"close":405,"change":196,"percent_change":197,"volume":589,"transactions":9,"vwap":405},"2026-07-09",18.553,484000,{"date":591,"open":473,"high":404,"low":378,"close":406,"change":264,"percent_change":265,"volume":592,"transactions":9,"vwap":406},"2026-07-08",395500,{"date":594,"open":419,"high":419,"low":404,"close":405,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":405},"2026-07-07",-0.04,-0.21,462000,{"date":599,"open":600,"high":600,"low":432,"close":601,"change":206,"percent_change":456,"volume":602,"transactions":9,"vwap":601},"2026-07-06",18.61,18.605,522900,{"date":604,"open":419,"high":444,"low":432,"close":605,"change":274,"percent_change":275,"volume":606,"transactions":9,"vwap":605},"2026-07-02",18.595,316900,{"date":608,"open":406,"high":432,"low":473,"close":405,"change":111,"percent_change":214,"volume":609,"transactions":9,"vwap":405},"2026-07-01",558700,{"date":611,"open":432,"high":419,"low":413,"close":438,"change":321,"percent_change":322,"volume":612,"transactions":9,"vwap":438},"2026-06-30",532000,{"date":614,"open":419,"high":444,"low":432,"close":605,"change":615,"percent_change":206,"volume":616,"transactions":9,"vwap":605},"2026-06-29",0.002,359000,{"date":618,"open":432,"high":444,"low":413,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-26",18.593,0.013,0.07,477000,{"date":624,"open":404,"high":432,"low":404,"close":432,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":432},"2026-06-25",0.025,0.13,645700,{"date":629,"open":407,"high":413,"low":630,"close":407,"change":223,"percent_change":224,"volume":631,"transactions":9,"vwap":407},"2026-06-24",18.544,680000,{"date":633,"open":378,"high":406,"low":369,"close":455,"change":196,"percent_change":197,"volume":634,"transactions":9,"vwap":455},"2026-06-23",478200,{"date":636,"open":395,"high":369,"low":395,"close":369,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":369},"2026-06-22",-0.075,-0.4,276000,{"date":641,"open":600,"high":642,"low":419,"close":605,"change":274,"percent_change":275,"volume":643,"transactions":9,"vwap":605},"2026-06-18",18.62,442200,{"date":645,"open":646,"high":647,"low":405,"close":405,"change":637,"percent_change":638,"volume":648,"transactions":9,"vwap":405},"2026-06-17",18.63,18.64,500500,{"date":650,"open":642,"high":651,"low":642,"close":647,"change":206,"percent_change":456,"volume":652,"transactions":9,"vwap":647},"2026-06-16",18.65,469200,{"date":654,"open":647,"high":655,"low":642,"close":646,"change":290,"percent_change":274,"volume":656,"transactions":9,"vwap":646},"2026-06-15",18.66,505800,{"date":658,"open":642,"high":646,"low":444,"close":659,"change":558,"percent_change":21,"volume":660,"transactions":9,"vwap":659},"2026-06-12",18.625,521500,{"date":662,"open":432,"high":646,"low":663,"close":646,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":646},"2026-06-11",18.563,0.055,0.3,454400,{"date":668,"open":419,"high":419,"low":413,"close":438,"change":111,"percent_change":214,"volume":669,"transactions":9,"vwap":438},"2026-06-10",516200,{"date":671,"open":432,"high":419,"low":404,"close":421,"change":625,"percent_change":626,"volume":672,"transactions":9,"vwap":421},"2026-06-09",682300,{"date":674,"open":432,"high":432,"low":406,"close":404,"change":290,"percent_change":274,"volume":675,"transactions":9,"vwap":404},"2026-06-08",566200,{"date":677,"open":432,"high":432,"low":473,"close":407,"change":214,"percent_change":215,"volume":678,"transactions":9,"vwap":407},"2026-06-05",591900,{"date":680,"open":642,"high":642,"low":444,"close":601,"change":206,"percent_change":456,"volume":681,"transactions":9,"vwap":601},"2026-06-04",502900,{"date":683,"open":419,"high":444,"low":432,"close":605,"change":111,"percent_change":214,"volume":684,"transactions":9,"vwap":605},"2026-06-03",564500,{"date":686,"open":642,"high":642,"low":444,"close":601,"change":248,"percent_change":248,"volume":687,"transactions":9,"vwap":601},"2026-06-02",368900,{"date":689,"open":432,"high":600,"low":413,"close":601,"change":111,"percent_change":214,"volume":690,"transactions":9,"vwap":601},"2026-06-01",521600,{"date":692,"open":444,"high":646,"low":444,"close":693,"change":223,"percent_change":224,"volume":694,"transactions":9,"vwap":693},"2026-05-29",18.615,514600,{"date":696,"open":419,"high":693,"low":432,"close":605,"change":196,"percent_change":197,"volume":697,"transactions":9,"vwap":605},"2026-05-28",510200,{"date":699,"open":419,"high":700,"low":438,"close":432,"change":248,"percent_change":248,"volume":701,"transactions":9,"vwap":432},"2026-05-27",18.599,545200,{"date":703,"open":432,"high":432,"low":404,"close":432,"change":188,"percent_change":189,"volume":704,"transactions":9,"vwap":432},"2026-05-26",422300,{"date":706,"open":413,"high":413,"low":378,"close":484,"change":248,"percent_change":248,"volume":707,"transactions":9,"vwap":484},"2026-05-22",763700,{"date":709,"open":369,"high":404,"low":379,"close":484,"change":248,"percent_change":248,"volume":710,"transactions":9,"vwap":484},"2026-05-21",2320600,{"date":712,"open":497,"high":404,"low":497,"close":484,"change":456,"percent_change":713,"volume":714,"transactions":9,"vwap":484},"2026-05-20",0.27,750100,{"date":716,"open":395,"high":369,"low":341,"close":396,"change":21,"percent_change":22,"volume":717,"transactions":9,"vwap":396},"2026-05-19",550000,{"date":719,"open":378,"high":406,"low":379,"close":462,"change":238,"percent_change":239,"volume":720,"transactions":9,"vwap":462},"2026-05-18",439200,{"date":722,"open":600,"high":600,"low":419,"close":605,"change":595,"percent_change":596,"volume":723,"transactions":9,"vwap":605},"2026-05-15",443400,{"date":725,"open":655,"high":655,"low":646,"close":726,"change":264,"percent_change":265,"volume":727,"transactions":9,"vwap":726},"2026-05-14",18.635,542300,{"date":729,"open":647,"high":651,"low":642,"close":651,"change":196,"percent_change":197,"volume":730,"transactions":9,"vwap":651},"2026-05-13",605000,{"date":732,"open":647,"high":647,"low":642,"close":726,"change":304,"percent_change":733,"volume":734,"transactions":9,"vwap":726},"2026-05-12",-0.13,466700,{"date":736,"open":737,"high":738,"low":651,"close":655,"change":264,"percent_change":265,"volume":739,"transactions":9,"vwap":655},"2026-05-11",18.67,18.68,413400,{"date":741,"open":742,"high":742,"low":737,"close":743,"change":196,"percent_change":197,"volume":744,"transactions":9,"vwap":743},"2026-05-08",18.69,18.675,520400,{"date":746,"open":747,"high":747,"low":651,"close":655,"change":21,"percent_change":22,"volume":748,"transactions":9,"vwap":655},"2026-05-07",18.7,629900,{"date":750,"open":738,"high":742,"low":737,"close":742,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":742},"2026-05-06",0.045,0.24,550800,{"date":755,"open":647,"high":655,"low":646,"close":756,"change":223,"percent_change":224,"volume":757,"transactions":9,"vwap":756},"2026-05-05",18.645,317200,{"date":759,"open":647,"high":647,"low":444,"close":659,"change":356,"percent_change":357,"volume":760,"transactions":9,"vwap":659},"2026-05-04",719900,{"date":762,"open":655,"high":738,"low":756,"close":655,"change":206,"percent_change":456,"volume":763,"transactions":9,"vwap":655},"2026-05-01",784800,{"date":765,"open":651,"high":655,"low":647,"close":651,"change":625,"percent_change":626,"volume":766,"transactions":9,"vwap":651},"2026-04-30",621000,{"date":768,"open":655,"high":655,"low":600,"close":659,"change":595,"percent_change":596,"volume":769,"transactions":9,"vwap":659},"2026-04-29",1147000,{"date":771,"open":737,"high":737,"low":647,"close":772,"change":304,"percent_change":733,"volume":773,"transactions":9,"vwap":772},"2026-04-28",18.665,779900,{"date":775,"open":742,"high":747,"low":655,"close":742,"change":558,"percent_change":21,"volume":776,"transactions":9,"vwap":742},"2026-04-27",447500,{"date":778,"open":738,"high":779,"low":772,"close":780,"change":223,"percent_change":224,"volume":781,"transactions":9,"vwap":780},"2026-04-24",18.71,18.695,416900,{"date":783,"open":742,"high":747,"low":784,"close":743,"change":558,"percent_change":21,"volume":785,"transactions":9,"vwap":743},"2026-04-23",18.655,544500,{"date":787,"open":742,"high":747,"low":738,"close":738,"change":788,"percent_change":223,"volume":789,"transactions":9,"vwap":738},"2026-04-22",0.003,439900,{"date":791,"open":747,"high":779,"low":737,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-04-21",18.677,-0.038,-0.2,1149900,{"date":797,"open":798,"high":798,"low":747,"close":799,"change":238,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-04-20",18.72,18.715,-0.37,443200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":456,"percent_change":713,"volume":808,"transactions":9,"vwap":807},"2026-04-17",18.79,18.805,18.775,18.785,418900,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":321,"percent_change":322,"volume":814,"transactions":9,"vwap":813},"2026-04-16",18.77,18.73,18.735,586200,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":290,"percent_change":274,"volume":820,"transactions":9,"vwap":819},"2026-04-15",18.76,18.74,18.755,545300,{"date":822,"open":812,"high":823,"low":812,"close":824,"change":196,"percent_change":197,"volume":825,"transactions":9,"vwap":824},"2026-04-14",18.765,18.75,440400,{"date":827,"open":747,"high":818,"low":747,"close":813,"change":274,"percent_change":275,"volume":828,"transactions":9,"vwap":813},"2026-04-13",385400,{"date":830,"open":812,"high":813,"low":747,"close":831,"change":264,"percent_change":265,"volume":832,"transactions":9,"vwap":831},"2026-04-10",18.705,329800,{"date":834,"open":779,"high":824,"low":747,"close":798,"change":248,"percent_change":248,"volume":835,"transactions":9,"vwap":798},"2026-04-09",1070900,{"date":837,"open":824,"high":824,"low":747,"close":798,"change":274,"percent_change":275,"volume":838,"transactions":9,"vwap":798},"2026-04-08",763200,{"date":840,"open":737,"high":742,"low":659,"close":742,"change":274,"percent_change":275,"volume":841,"transactions":9,"vwap":742},"2026-04-07",798600,{"date":843,"open":655,"high":737,"low":651,"close":655,"change":264,"percent_change":265,"volume":844,"transactions":9,"vwap":655},"2026-04-06",738300,{"date":846,"open":651,"high":747,"low":847,"close":743,"change":223,"percent_change":224,"volume":848,"transactions":9,"vwap":743},"2026-04-02",18.642,436500,{"date":850,"open":651,"high":792,"low":651,"close":784,"change":558,"percent_change":21,"volume":851,"transactions":9,"vwap":784},"2026-04-01",390100,{"date":853,"open":646,"high":737,"low":646,"close":655,"change":106,"percent_change":141,"volume":854,"transactions":9,"vwap":655},"2026-03-31",862400,{"date":856,"open":444,"high":642,"low":419,"close":444,"change":751,"percent_change":752,"volume":857,"transactions":9,"vwap":444},"2026-03-30",465700,{"date":859,"open":378,"high":404,"low":860,"close":407,"change":625,"percent_change":626,"volume":861,"transactions":9,"vwap":407},"2026-03-27",18.522,4029700,{"date":863,"open":413,"high":419,"low":369,"close":378,"change":397,"percent_change":398,"volume":864,"transactions":9,"vwap":378},"2026-03-26",765500,{"date":866,"open":642,"high":642,"low":419,"close":419,"change":223,"percent_change":224,"volume":867,"transactions":9,"vwap":419},"2026-03-25",466900,{"date":869,"open":413,"high":870,"low":404,"close":413,"change":214,"percent_change":215,"volume":871,"transactions":9,"vwap":413},"2026-03-24",18.608,740500,{"date":873,"open":432,"high":726,"low":874,"close":642,"change":111,"percent_change":214,"volume":875,"transactions":9,"vwap":642},"2026-03-23",18.568,885200,{"date":877,"open":737,"high":737,"low":693,"close":646,"change":265,"percent_change":547,"volume":878,"transactions":9,"vwap":646},"2026-03-20",780300,{"date":880,"open":646,"high":779,"low":646,"close":779,"change":274,"percent_change":275,"volume":881,"transactions":9,"vwap":779},"2026-03-19",904800,{"date":883,"open":798,"high":812,"low":743,"close":738,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":738},"2026-03-18",-0.055,-0.29,700100,{"date":888,"open":812,"high":818,"low":798,"close":813,"change":188,"percent_change":189,"volume":889,"transactions":9,"vwap":813},"2026-03-17",518700,{"date":891,"open":798,"high":892,"low":742,"close":747,"change":625,"percent_change":626,"volume":893,"transactions":9,"vwap":747},"2026-03-16",18.729,842800,{"date":895,"open":798,"high":812,"low":896,"close":743,"change":558,"percent_change":21,"volume":897,"transactions":9,"vwap":743},"2026-03-13",18.664,804700,{"date":899,"open":824,"high":824,"low":737,"close":738,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":738},"2026-03-12",-0.085,-0.45,662100,{"date":904,"open":905,"high":905,"low":817,"close":823,"change":214,"percent_change":215,"volume":906,"transactions":9,"vwap":823},"2026-03-11",18.8,626400,{"date":908,"open":909,"high":910,"low":805,"close":911,"change":321,"percent_change":322,"volume":912,"transactions":9,"vwap":911},"2026-03-10",18.84,18.848,18.815,677500,{"date":914,"open":804,"high":909,"low":807,"close":915,"change":223,"percent_change":224,"volume":916,"transactions":9,"vwap":915},"2026-03-09",18.835,737400,{"date":918,"open":905,"high":919,"low":804,"close":911,"change":264,"percent_change":265,"volume":920,"transactions":9,"vwap":911},"2026-03-06",18.845,444100,{"date":922,"open":923,"high":924,"low":905,"close":924,"change":264,"percent_change":265,"volume":666,"transactions":9,"vwap":924},"2026-03-05",18.82,18.83,{"date":926,"open":927,"high":928,"low":909,"close":919,"change":304,"percent_change":733,"volume":929,"transactions":9,"vwap":919},"2026-03-04",18.86,18.87,961600,{"date":931,"open":932,"high":928,"low":933,"close":928,"change":290,"percent_change":274,"volume":934,"transactions":9,"vwap":928},"2026-03-03",18.81,18.801,1086400,{"date":936,"open":928,"high":928,"low":937,"close":938,"change":595,"percent_change":596,"volume":939,"transactions":9,"vwap":938},"2026-03-02",18.85,18.865,805900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":188,"percent_change":189,"volume":946,"transactions":9,"vwap":945},"2026-02-27",18.9,18.91,18.89,18.905,1144700,{"date":948,"open":949,"high":949,"low":928,"close":928,"change":248,"percent_change":248,"volume":950,"transactions":9,"vwap":928},"2026-02-26",18.88,695400,{"date":952,"open":928,"high":949,"low":938,"close":928,"change":111,"percent_change":214,"volume":953,"transactions":9,"vwap":928},"2026-02-25",382100,{"date":955,"open":928,"high":944,"low":928,"close":949,"change":111,"percent_change":214,"volume":956,"transactions":9,"vwap":949},"2026-02-24",990900,{"date":958,"open":927,"high":959,"low":927,"close":944,"change":214,"percent_change":960,"volume":961,"transactions":9,"vwap":944},"2026-02-23",18.895,-0.26,563300,{"date":963,"open":24,"high":24,"low":964,"close":24,"change":248,"percent_change":248,"volume":965,"transactions":9,"vwap":24},"2026-02-20",18.92,660600,{"date":967,"open":968,"high":24,"low":969,"close":24,"change":206,"percent_change":456,"volume":970,"transactions":9,"vwap":24},"2026-02-19",18.93,18.919,610000,{"date":972,"open":968,"high":968,"low":964,"close":968,"change":248,"percent_change":248,"volume":973,"transactions":9,"vwap":968},"2026-02-18",391800,{"date":975,"open":968,"high":24,"low":964,"close":968,"change":558,"percent_change":21,"volume":976,"transactions":9,"vwap":968},"2026-02-17",567100,{"date":978,"open":964,"high":24,"low":964,"close":979,"change":188,"percent_change":189,"volume":980,"transactions":9,"vwap":979},"2026-02-13",18.935,533900,{"date":982,"open":942,"high":943,"low":944,"close":942,"change":223,"percent_change":224,"volume":983,"transactions":9,"vwap":942},"2026-02-12",716700,{"date":985,"open":928,"high":944,"low":986,"close":949,"change":264,"percent_change":265,"volume":987,"transactions":9,"vwap":949},"2026-02-11",18.862,585300,{"date":989,"open":944,"high":943,"low":944,"close":959,"change":290,"percent_change":274,"volume":990,"transactions":9,"vwap":959},"2026-02-10",409600,{"date":992,"open":949,"high":944,"low":928,"close":944,"change":223,"percent_change":224,"volume":993,"transactions":9,"vwap":944},"2026-02-09",524800,{"date":995,"open":949,"high":949,"low":927,"close":928,"change":321,"percent_change":322,"volume":996,"transactions":9,"vwap":928},"2026-02-06",839900,{"date":998,"open":937,"high":944,"low":937,"close":944,"change":456,"percent_change":713,"volume":999,"transactions":9,"vwap":944},"2026-02-05",551100,{"date":1001,"open":924,"high":909,"low":911,"close":909,"change":206,"percent_change":456,"volume":1002,"transactions":9,"vwap":909},"2026-02-04",501700,{"date":1004,"open":923,"high":909,"low":923,"close":924,"change":111,"percent_change":214,"volume":1005,"transactions":9,"vwap":924},"2026-02-03",604500,{"date":1007,"open":909,"high":937,"low":924,"close":909,"change":321,"percent_change":322,"volume":1008,"transactions":9,"vwap":909},"2026-02-02",1070200,{"date":1010,"open":909,"high":927,"low":924,"close":927,"change":223,"percent_change":224,"volume":1011,"transactions":9,"vwap":927},"2026-01-30",492000,{"date":1013,"open":932,"high":909,"low":932,"close":909,"change":223,"percent_change":224,"volume":1014,"transactions":9,"vwap":909},"2026-01-29",1260100,{"date":1016,"open":924,"high":924,"low":932,"close":923,"change":558,"percent_change":21,"volume":1017,"transactions":9,"vwap":923},"2026-01-28",1114000,{"date":1019,"open":905,"high":924,"low":905,"close":1020,"change":223,"percent_change":224,"volume":1021,"transactions":9,"vwap":1020},"2026-01-27",18.825,1140300,{"date":1023,"open":804,"high":923,"low":804,"close":805,"change":290,"percent_change":274,"volume":1024,"transactions":9,"vwap":805},"2026-01-26",1005300,{"date":1026,"open":804,"high":932,"low":1027,"close":905,"change":206,"percent_change":456,"volume":1028,"transactions":9,"vwap":905},"2026-01-23",18.78,988200,{"date":1030,"open":804,"high":924,"low":806,"close":804,"change":248,"percent_change":248,"volume":1031,"transactions":9,"vwap":804},"2026-01-22",971100,{"date":1033,"open":1027,"high":905,"low":811,"close":804,"change":223,"percent_change":224,"volume":1034,"transactions":9,"vwap":804},"2026-01-21",789300,{"date":1036,"open":811,"high":1027,"low":817,"close":811,"change":265,"percent_change":1037,"volume":1038,"transactions":9,"vwap":811},"2026-01-20",-0.42,931000,{"date":1040,"open":927,"high":927,"low":924,"close":937,"change":248,"percent_change":248,"volume":1041,"transactions":9,"vwap":937},"2026-01-16",635400,{"date":1043,"open":949,"high":949,"low":937,"close":937,"change":21,"percent_change":22,"volume":1044,"transactions":9,"vwap":937},"2026-01-15",686200,{"date":1046,"open":949,"high":944,"low":1047,"close":949,"change":223,"percent_change":224,"volume":1048,"transactions":9,"vwap":949},"2026-01-14",18.864,877800,{"date":1050,"open":928,"high":928,"low":937,"close":927,"change":223,"percent_change":224,"volume":1051,"transactions":9,"vwap":927},"2026-01-13",614200,{"date":1053,"open":909,"high":937,"low":924,"close":909,"change":248,"percent_change":248,"volume":1054,"transactions":9,"vwap":909},"2026-01-12",1000000,{"date":1056,"open":937,"high":927,"low":924,"close":909,"change":248,"percent_change":248,"volume":1057,"transactions":9,"vwap":909},"2026-01-09",1074100,{"date":1059,"open":937,"high":937,"low":909,"close":909,"change":21,"percent_change":22,"volume":1060,"transactions":9,"vwap":909},"2026-01-08",838200,{"date":1062,"open":949,"high":949,"low":937,"close":928,"change":290,"percent_change":274,"volume":1063,"transactions":9,"vwap":928},"2026-01-07",1916400,{"date":1065,"open":927,"high":928,"low":909,"close":938,"change":248,"percent_change":248,"volume":1066,"transactions":9,"vwap":938},"2026-01-06",1597000,{"date":1068,"open":927,"high":928,"low":937,"close":938,"change":223,"percent_change":224,"volume":1069,"transactions":9,"vwap":938},"2026-01-05",840700,{"date":1071,"open":927,"high":927,"low":924,"close":919,"change":206,"percent_change":456,"volume":1072,"transactions":9,"vwap":919},"2026-01-02",1227300,{"date":1074,"open":937,"high":927,"low":924,"close":915,"change":21,"percent_change":22,"volume":1075,"transactions":9,"vwap":915},"2025-12-31",743200,{"date":1077,"open":937,"high":928,"low":909,"close":938,"change":290,"percent_change":274,"volume":1078,"transactions":9,"vwap":938},"2025-12-30",959900,{"date":1080,"open":909,"high":927,"low":909,"close":927,"change":223,"percent_change":224,"volume":1081,"transactions":9,"vwap":927},"2025-12-29",601500,{"date":1083,"open":937,"high":937,"low":923,"close":909,"change":206,"percent_change":456,"volume":1084,"transactions":9,"vwap":909},"2025-12-26",700700,{"date":1086,"open":932,"high":924,"low":905,"close":924,"change":485,"percent_change":1087,"volume":1088,"transactions":9,"vwap":924},"2025-12-24",0.21,409100,{"date":1090,"open":1027,"high":932,"low":811,"close":804,"change":248,"percent_change":248,"volume":1091,"transactions":9,"vwap":804},"2025-12-23",1314400,{"date":1093,"open":805,"high":932,"low":1027,"close":804,"change":265,"percent_change":1037,"volume":1094,"transactions":9,"vwap":804},"2025-12-22",1350000,{"date":1096,"open":938,"high":949,"low":937,"close":928,"change":321,"percent_change":322,"volume":1097,"transactions":9,"vwap":928},"2025-12-19",2583600,{"date":1099,"open":949,"high":944,"low":927,"close":944,"change":485,"percent_change":1087,"volume":1100,"transactions":9,"vwap":944},"2025-12-18",1943900,{"date":1102,"open":909,"high":927,"low":909,"close":937,"change":248,"percent_change":248,"volume":1103,"transactions":9,"vwap":937},"2025-12-17",414900,{"date":1105,"open":909,"high":927,"low":1020,"close":937,"change":223,"percent_change":224,"volume":1106,"transactions":9,"vwap":937},"2025-12-16",442000,{"date":1108,"open":909,"high":937,"low":923,"close":924,"change":223,"percent_change":224,"volume":1109,"transactions":9,"vwap":924},"2025-12-15",381600,{"date":1111,"open":923,"high":924,"low":932,"close":932,"change":321,"percent_change":322,"volume":1112,"transactions":9,"vwap":932},"2025-12-12",435900,{"date":1114,"open":937,"high":927,"low":923,"close":924,"change":248,"percent_change":248,"volume":1115,"transactions":9,"vwap":924},"2025-12-11",427600,{"date":1117,"open":811,"high":909,"low":811,"close":924,"change":485,"percent_change":1087,"volume":1118,"transactions":9,"vwap":924},"2025-12-10",728000,{"date":1120,"open":932,"high":1121,"low":1027,"close":804,"change":321,"percent_change":322,"volume":1122,"transactions":9,"vwap":804},"2025-12-09",18.817,546900,{"date":1124,"open":923,"high":923,"low":804,"close":932,"change":248,"percent_change":248,"volume":1125,"transactions":9,"vwap":932},"2025-12-08",394400,{"date":1127,"open":909,"high":909,"low":932,"close":932,"change":321,"percent_change":322,"volume":1128,"transactions":9,"vwap":932},"2025-12-05",542400,{"date":1130,"open":909,"high":909,"low":923,"close":924,"change":21,"percent_change":22,"volume":1131,"transactions":9,"vwap":924},"2025-12-04",948600,{"date":1133,"open":937,"high":927,"low":924,"close":927,"change":274,"percent_change":275,"volume":1134,"transactions":9,"vwap":927},"2025-12-03",530100,{"date":1136,"open":923,"high":909,"low":932,"close":924,"change":206,"percent_change":456,"volume":1137,"transactions":9,"vwap":924},"2025-12-02",550600,{"date":1139,"open":932,"high":923,"low":1140,"close":923,"change":595,"percent_change":596,"volume":1141,"transactions":9,"vwap":923},"2025-12-01",18.804,516500,{"date":1143,"open":927,"high":927,"low":1144,"close":927,"change":248,"percent_change":248,"volume":1145,"transactions":9,"vwap":927},"2025-11-28",18.834,197800,{"date":1147,"open":909,"high":927,"low":924,"close":927,"change":223,"percent_change":224,"volume":1148,"transactions":9,"vwap":927},"2025-11-26",470300,{"date":1150,"open":923,"high":927,"low":911,"close":909,"change":274,"percent_change":275,"volume":1151,"transactions":9,"vwap":909},"2025-11-25",620500,{"date":1153,"open":932,"high":923,"low":804,"close":932,"change":238,"percent_change":800,"volume":1154,"transactions":9,"vwap":932},"2025-11-24",508400,{"date":1156,"open":928,"high":949,"low":909,"close":949,"change":456,"percent_change":713,"volume":1157,"transactions":9,"vwap":949},"2025-11-21",424800,{"date":1159,"open":909,"high":909,"low":923,"close":924,"change":223,"percent_change":224,"volume":1160,"transactions":9,"vwap":924},"2025-11-20",499100,{"date":1162,"open":924,"high":909,"low":932,"close":932,"change":248,"percent_change":248,"volume":1163,"transactions":9,"vwap":932},"2025-11-19",822600,{"date":1165,"open":924,"high":909,"low":905,"close":932,"change":248,"percent_change":248,"volume":1166,"transactions":9,"vwap":932},"2025-11-18",345500,{"date":1168,"open":905,"high":923,"low":804,"close":932,"change":206,"percent_change":456,"volume":1169,"transactions":9,"vwap":932},"2025-11-17",537900,{"date":1171,"open":923,"high":1020,"low":804,"close":905,"change":248,"percent_change":248,"volume":1172,"transactions":9,"vwap":905},"2025-11-14",639700,{"date":1174,"open":905,"high":924,"low":905,"close":905,"change":595,"percent_change":596,"volume":1175,"transactions":9,"vwap":905},"2025-11-13",401300,{"date":1177,"open":937,"high":937,"low":1020,"close":909,"change":111,"percent_change":214,"volume":1178,"transactions":9,"vwap":909},"2025-11-12",349900,{"date":1180,"open":909,"high":927,"low":924,"close":937,"change":274,"percent_change":275,"volume":1181,"transactions":9,"vwap":937},"2025-11-11",579000,{"date":1183,"open":923,"high":924,"low":932,"close":923,"change":111,"percent_change":214,"volume":1184,"transactions":9,"vwap":923},"2025-11-10",381500,{"date":1186,"open":923,"high":924,"low":932,"close":924,"change":206,"percent_change":456,"volume":1187,"transactions":9,"vwap":924},"2025-11-07",460800,{"date":1189,"open":923,"high":924,"low":905,"close":923,"change":456,"percent_change":713,"volume":1190,"transactions":9,"vwap":923},"2025-11-06",789700,{"date":1192,"open":905,"high":905,"low":811,"close":811,"change":21,"percent_change":22,"volume":1193,"transactions":9,"vwap":811},"2025-11-05",499600,{"date":1195,"open":1027,"high":923,"low":1027,"close":905,"change":206,"percent_change":456,"volume":1196,"transactions":9,"vwap":905},"2025-11-04",721400,{"date":1198,"open":1027,"high":905,"low":1027,"close":804,"change":321,"percent_change":322,"volume":1199,"transactions":9,"vwap":804},"2025-11-03",613500,{"date":1201,"open":923,"high":923,"low":804,"close":932,"change":206,"percent_change":456,"volume":1202,"transactions":9,"vwap":932},"2025-10-31",344300,{"date":1204,"open":905,"high":924,"low":804,"close":905,"change":321,"percent_change":322,"volume":1205,"transactions":9,"vwap":905},"2025-10-30",524700,{"date":1207,"open":949,"high":949,"low":923,"close":923,"change":397,"percent_change":398,"volume":1208,"transactions":9,"vwap":923},"2025-10-29",570900,{"date":1210,"open":928,"high":949,"low":927,"close":949,"change":206,"percent_change":456,"volume":1211,"transactions":9,"vwap":949},"2025-10-28",371600,{"date":1213,"open":928,"high":949,"low":927,"close":928,"change":111,"percent_change":214,"volume":1214,"transactions":9,"vwap":928},"2025-10-27",440700,{"date":1216,"open":944,"high":944,"low":927,"close":949,"change":223,"percent_change":224,"volume":1217,"transactions":9,"vwap":949},"2025-10-24",490100,{"date":1219,"open":928,"high":928,"low":937,"close":927,"change":111,"percent_change":214,"volume":1220,"transactions":9,"vwap":927},"2025-10-23",655500,{"date":1222,"open":949,"high":949,"low":1223,"close":928,"change":248,"percent_change":248,"volume":1224,"transactions":9,"vwap":928},"2025-10-22",18.855,703500,{"date":1226,"open":944,"high":944,"low":928,"close":928,"change":248,"percent_change":248,"volume":1227,"transactions":9,"vwap":928},"2025-10-21",609900,{"date":1229,"open":927,"high":928,"low":937,"close":928,"change":595,"percent_change":596,"volume":1230,"transactions":9,"vwap":928},"2025-10-20",458800,{"date":1232,"open":964,"high":1233,"low":943,"close":943,"change":321,"percent_change":322,"volume":1234,"transactions":9,"vwap":943},"2025-10-17",18.928,498400,{"date":1236,"open":943,"high":24,"low":944,"close":968,"change":223,"percent_change":224,"volume":1237,"transactions":9,"vwap":968},"2025-10-16",445600,{"date":1239,"open":964,"high":964,"low":1240,"close":943,"change":248,"percent_change":248,"volume":1241,"transactions":9,"vwap":943},"2025-10-15",18.881,451800,{"date":1243,"open":927,"high":943,"low":937,"close":943,"change":274,"percent_change":275,"volume":1244,"transactions":9,"vwap":943},"2025-10-14",505600,{"date":1246,"open":927,"high":949,"low":937,"close":949,"change":485,"percent_change":1087,"volume":1247,"transactions":9,"vwap":949},"2025-10-13",296800,{"date":1249,"open":909,"high":927,"low":923,"close":909,"change":223,"percent_change":224,"volume":1250,"transactions":9,"vwap":909},"2025-10-10",755800,{"date":1252,"open":924,"high":924,"low":932,"close":923,"change":111,"percent_change":214,"volume":1253,"transactions":9,"vwap":923},"2025-10-09",414500,{"date":1255,"open":927,"high":927,"low":924,"close":924,"change":111,"percent_change":214,"volume":1256,"transactions":9,"vwap":924},"2025-10-08",400600,{"date":1258,"open":909,"high":927,"low":924,"close":909,"change":248,"percent_change":248,"volume":1259,"transactions":9,"vwap":909},"2025-10-07",910400,{"date":1261,"open":909,"high":909,"low":924,"close":909,"change":248,"percent_change":248,"volume":1262,"transactions":9,"vwap":909},"2025-10-06",465900,{"date":1264,"open":927,"high":927,"low":909,"close":909,"change":111,"percent_change":214,"volume":1265,"transactions":9,"vwap":909},"2025-10-03",289500,{"date":1267,"open":937,"high":927,"low":1144,"close":937,"change":111,"percent_change":214,"volume":1268,"transactions":9,"vwap":937},"2025-10-02",629000,{"date":1270,"open":937,"high":927,"low":1271,"close":927,"change":456,"percent_change":713,"volume":1272,"transactions":9,"vwap":927},"2025-10-01",18.831,554900,{"date":1274,"open":923,"high":924,"low":932,"close":932,"change":206,"percent_change":456,"volume":1275,"transactions":9,"vwap":932},"2025-09-30",600400,{"date":1277,"open":905,"high":932,"low":1278,"close":905,"change":223,"percent_change":224,"volume":1279,"transactions":9,"vwap":905},"2025-09-29",18.795,424600,{"date":1281,"open":804,"high":804,"low":811,"close":1027,"change":206,"percent_change":456,"volume":1282,"transactions":9,"vwap":1027},"2025-09-26",552900,{"date":1284,"open":1027,"high":804,"low":1285,"close":811,"change":595,"percent_change":596,"volume":1286,"transactions":9,"vwap":811},"2025-09-25",18.751,526100,{"date":1288,"open":924,"high":924,"low":905,"close":932,"change":321,"percent_change":322,"volume":1289,"transactions":9,"vwap":932},"2025-09-24",410900,{"date":1291,"open":937,"high":937,"low":923,"close":924,"change":248,"percent_change":248,"volume":1292,"transactions":9,"vwap":924},"2025-09-23",503900,{"date":1294,"open":909,"high":919,"low":923,"close":924,"change":900,"percent_change":901,"volume":1295,"transactions":9,"vwap":924},"2025-09-22",324100,{"date":1297,"open":942,"high":964,"low":944,"close":1298,"change":290,"percent_change":274,"volume":1299,"transactions":9,"vwap":1298},"2025-09-19",18.915,430300,{"date":1301,"open":943,"high":943,"low":1302,"close":943,"change":248,"percent_change":248,"volume":1303,"transactions":9,"vwap":943},"2025-09-18",18.884,990300,{"date":1305,"open":24,"high":175,"low":959,"close":943,"change":321,"percent_change":322,"volume":1306,"transactions":9,"vwap":943},"2025-09-17",598500,{"date":1308,"open":1309,"high":1309,"low":968,"close":968,"change":111,"percent_change":214,"volume":1310,"transactions":9,"vwap":968},"2025-09-16",18.95,903200,{"date":1312,"open":968,"high":24,"low":964,"close":24,"change":485,"percent_change":1087,"volume":1313,"transactions":9,"vwap":24},"2025-09-15",417400,{"date":1315,"open":964,"high":964,"low":944,"close":942,"change":321,"percent_change":322,"volume":1316,"transactions":9,"vwap":942},"2025-09-12",607400,{"date":1318,"open":964,"high":24,"low":943,"close":964,"change":206,"percent_change":456,"volume":1319,"transactions":9,"vwap":964},"2025-09-11",548000,{"date":1321,"open":964,"high":964,"low":942,"close":943,"change":223,"percent_change":224,"volume":1322,"transactions":9,"vwap":943},"2025-09-10",507500,{"date":1324,"open":943,"high":964,"low":949,"close":944,"change":111,"percent_change":214,"volume":1325,"transactions":9,"vwap":944},"2025-09-09",681200,{"date":1327,"open":964,"high":1328,"low":942,"close":942,"change":248,"percent_change":248,"volume":1329,"transactions":9,"vwap":942},"2025-09-08",18.929,620600,{"date":1331,"open":968,"high":968,"low":944,"close":942,"change":485,"percent_change":1087,"volume":1332,"transactions":9,"vwap":942},"2025-09-05",405600,{"date":1334,"open":909,"high":928,"low":924,"close":927,"change":751,"percent_change":752,"volume":1335,"transactions":9,"vwap":927},"2025-09-04",431800,{"date":1337,"open":804,"high":924,"low":1338,"close":911,"change":625,"percent_change":626,"volume":1339,"transactions":9,"vwap":911},"2025-09-03",18.783,308700,{"date":1341,"open":811,"high":804,"low":819,"close":804,"change":264,"percent_change":265,"volume":1342,"transactions":9,"vwap":804},"2025-09-02",276900,{"date":1344,"open":905,"high":932,"low":1345,"close":805,"change":248,"percent_change":248,"volume":1346,"transactions":9,"vwap":805},"2025-08-29",18.781,484700,{"date":1348,"open":905,"high":932,"low":804,"close":805,"change":248,"percent_change":248,"volume":1349,"transactions":9,"vwap":805},"2025-08-28",497300,{"date":1351,"open":1027,"high":932,"low":811,"close":805,"change":196,"percent_change":197,"volume":1352,"transactions":9,"vwap":805},"2025-08-27",336500,{"date":1354,"open":811,"high":804,"low":817,"close":804,"change":485,"percent_change":1087,"volume":1355,"transactions":9,"vwap":804},"2025-08-26",375600,{"date":1357,"open":824,"high":817,"low":824,"close":824,"change":321,"percent_change":322,"volume":1358,"transactions":9,"vwap":824},"2025-08-25",403900,{"date":1360,"open":798,"high":804,"low":1361,"close":811,"change":197,"percent_change":1362,"volume":1363,"transactions":9,"vwap":811},"2025-08-22",18.704,0.43,609400,{"date":1365,"open":798,"high":798,"low":1366,"close":742,"change":21,"percent_change":22,"volume":1367,"transactions":9,"vwap":742},"2025-08-21",18.681,376100,{"date":1369,"open":798,"high":1370,"low":779,"close":798,"change":558,"percent_change":21,"volume":1371,"transactions":9,"vwap":798},"2025-08-20",18.745,358000,{"date":1373,"open":798,"high":812,"low":779,"close":1374,"change":625,"percent_change":626,"volume":1375,"transactions":9,"vwap":1374},"2025-08-19",18.725,324500,{"date":1377,"open":812,"high":812,"low":747,"close":747,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":747},"2025-08-18",-0.09,-0.48,374600,{"date":1382,"open":932,"high":932,"low":804,"close":804,"change":248,"percent_change":248,"volume":1383,"transactions":9,"vwap":804},"2025-08-15",369200,{"date":1385,"open":905,"high":905,"low":1027,"close":804,"change":321,"percent_change":322,"volume":1386,"transactions":9,"vwap":804},"2025-08-14",443500,{"date":1388,"open":923,"high":924,"low":932,"close":932,"change":188,"percent_change":189,"volume":1389,"transactions":9,"vwap":932},"2025-08-13",746800,{"date":1391,"open":817,"high":1027,"low":824,"close":806,"change":223,"percent_change":224,"volume":1392,"transactions":9,"vwap":806},"2025-08-12",652700,{"date":1394,"open":824,"high":811,"low":818,"close":819,"change":290,"percent_change":274,"volume":1395,"transactions":9,"vwap":819},"2025-08-11",426800,{"date":1397,"open":811,"high":811,"low":818,"close":824,"change":304,"percent_change":733,"volume":1398,"transactions":9,"vwap":824},"2025-08-08",299500,{"date":1400,"open":1027,"high":804,"low":817,"close":806,"change":111,"percent_change":214,"volume":1401,"transactions":9,"vwap":806},"2025-08-07",312200,{"date":1403,"open":811,"high":804,"low":817,"close":807,"change":196,"percent_change":197,"volume":1404,"transactions":9,"vwap":807},"2025-08-06",216400,{"date":1406,"open":817,"high":1027,"low":817,"close":811,"change":111,"percent_change":214,"volume":1407,"transactions":9,"vwap":811},"2025-08-05",362800,{"date":1409,"open":1027,"high":807,"low":817,"close":1027,"change":223,"percent_change":224,"volume":1410,"transactions":9,"vwap":1027},"2025-08-04",398900,{"date":1412,"open":812,"high":1027,"low":798,"close":817,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":817},"2025-08-01",0.115,0.62,443700,{"date":1417,"open":737,"high":738,"low":647,"close":756,"change":248,"percent_change":248,"volume":1418,"transactions":9,"vwap":756},"2025-07-31",521700,{"date":1420,"open":651,"high":780,"low":647,"close":756,"change":21,"percent_change":22,"volume":1421,"transactions":9,"vwap":756},"2025-07-30",865300,{"date":1423,"open":651,"high":738,"low":756,"close":743,"change":274,"percent_change":275,"volume":1424,"transactions":9,"vwap":743},"2025-07-29",375500,{"date":1426,"open":651,"high":651,"low":726,"close":756,"change":558,"percent_change":21,"volume":1427,"transactions":9,"vwap":756},"2025-07-28",570100,{"date":1429,"open":647,"high":655,"low":646,"close":651,"change":625,"percent_change":626,"volume":1430,"transactions":9,"vwap":651},"2025-07-25",787200,{"date":1432,"open":642,"high":647,"low":444,"close":659,"change":321,"percent_change":322,"volume":1433,"transactions":9,"vwap":659},"2025-07-24",909700,{"date":1435,"open":655,"high":655,"low":647,"close":756,"change":304,"percent_change":733,"volume":1436,"transactions":9,"vwap":756},"2025-07-23",248300,{"date":1438,"open":655,"high":737,"low":651,"close":737,"change":196,"percent_change":197,"volume":1439,"transactions":9,"vwap":737},"2025-07-22",446900,{"date":1441,"open":655,"high":655,"low":647,"close":784,"change":578,"percent_change":579,"volume":1442,"transactions":9,"vwap":784},"2025-07-21",194900,{"date":1444,"open":779,"high":779,"low":742,"close":747,"change":274,"percent_change":275,"volume":1445,"transactions":9,"vwap":747},"2025-07-18",362100,{"date":1447,"open":737,"high":737,"low":651,"close":737,"change":196,"percent_change":197,"volume":1448,"transactions":9,"vwap":737},"2025-07-17",282600,{"date":1450,"open":647,"high":737,"low":1451,"close":784,"change":751,"percent_change":752,"volume":1452,"transactions":9,"vwap":784},"2025-07-16",18.624,440500,{"date":1454,"open":655,"high":772,"low":600,"close":600,"change":595,"percent_change":596,"volume":1175,"transactions":9,"vwap":600},"2025-07-15",{"date":1456,"open":655,"high":655,"low":647,"close":651,"change":290,"percent_change":274,"volume":1457,"transactions":9,"vwap":651},"2025-07-14",597000,{"date":1459,"open":655,"high":655,"low":647,"close":756,"change":304,"percent_change":733,"volume":1460,"transactions":9,"vwap":756},"2025-07-11",268700,{"date":1462,"open":737,"high":738,"low":651,"close":737,"change":248,"percent_change":248,"volume":1463,"transactions":9,"vwap":737},"2025-07-10",608600,{"date":1465,"open":655,"high":792,"low":647,"close":737,"change":456,"percent_change":713,"volume":1466,"transactions":9,"vwap":737},"2025-07-09",344800,{"date":1468,"open":647,"high":647,"low":642,"close":642,"change":321,"percent_change":322,"volume":1469,"transactions":9,"vwap":642},"2025-07-08",291500,{"date":1471,"open":738,"high":738,"low":647,"close":647,"change":21,"percent_change":22,"volume":1472,"transactions":9,"vwap":647},"2025-07-07",266000,{"date":1474,"open":737,"high":738,"low":655,"close":737,"change":111,"percent_change":214,"volume":1475,"transactions":9,"vwap":737},"2025-07-03",243500,{"date":1477,"open":738,"high":742,"low":655,"close":738,"change":111,"percent_change":214,"volume":1175,"transactions":9,"vwap":738},"2025-07-02",{"date":1479,"open":747,"high":831,"low":737,"close":742,"change":111,"percent_change":214,"volume":1480,"transactions":9,"vwap":742},"2025-07-01",693000,{"date":1482,"open":747,"high":779,"low":738,"close":747,"change":625,"percent_change":626,"volume":1483,"transactions":9,"vwap":747},"2025-06-30",588100,{"date":1485,"open":737,"high":747,"low":655,"close":743,"change":558,"percent_change":21,"volume":1486,"transactions":9,"vwap":743},"2025-06-27",342500,{"date":1488,"open":737,"high":742,"low":651,"close":738,"change":485,"percent_change":1087,"volume":1489,"transactions":9,"vwap":738},"2025-06-26",440100,{"date":1491,"open":647,"high":651,"low":1492,"close":647,"change":264,"percent_change":265,"volume":1493,"transactions":9,"vwap":647},"2025-06-25",18.621,271200,{"date":1495,"open":600,"high":655,"low":444,"close":784,"change":188,"percent_change":189,"volume":1496,"transactions":9,"vwap":784},"2025-06-24",613000,{"date":1498,"open":444,"high":646,"low":419,"close":642,"change":21,"percent_change":22,"volume":1499,"transactions":9,"vwap":642},"2025-06-23",305800,{"date":1501,"open":642,"high":651,"low":444,"close":651,"change":274,"percent_change":275,"volume":1502,"transactions":9,"vwap":651},"2025-06-20",389000,{"date":1504,"open":646,"high":655,"low":1505,"close":642,"change":206,"percent_change":456,"volume":1506,"transactions":9,"vwap":642},"2025-06-18",18.601,485000,{"date":1508,"open":642,"high":642,"low":419,"close":600,"change":206,"percent_change":456,"volume":1509,"transactions":9,"vwap":600},"2025-06-17",447600,{"date":1511,"open":444,"high":642,"low":419,"close":444,"change":206,"percent_change":456,"volume":1512,"transactions":9,"vwap":444},"2025-06-16",280300,{"date":1514,"open":600,"high":600,"low":413,"close":419,"change":21,"percent_change":22,"volume":1515,"transactions":9,"vwap":419},"2025-06-13",330200,{"date":1517,"open":646,"high":646,"low":600,"close":642,"change":274,"percent_change":275,"volume":1518,"transactions":9,"vwap":642},"2025-06-12",376400,{"date":1520,"open":444,"high":444,"low":432,"close":419,"change":456,"percent_change":713,"volume":1521,"transactions":9,"vwap":419},"2025-06-11",435700,{"date":1523,"open":413,"high":413,"low":473,"close":473,"change":111,"percent_change":214,"volume":1524,"transactions":9,"vwap":473},"2025-06-10",274000,{"date":1526,"open":378,"high":406,"low":369,"close":406,"change":274,"percent_change":275,"volume":1527,"transactions":9,"vwap":406},"2025-06-09",376000,{"date":1529,"open":369,"high":473,"low":379,"close":369,"change":397,"percent_change":398,"volume":1530,"transactions":9,"vwap":369},"2025-06-06",274800,{"date":1532,"open":642,"high":642,"low":413,"close":432,"change":214,"percent_change":215,"volume":1533,"transactions":9,"vwap":432},"2025-06-05",307100,{"date":1535,"open":600,"high":646,"low":419,"close":646,"change":621,"percent_change":146,"volume":1536,"transactions":9,"vwap":646},"2025-06-04",273100,{"date":1538,"open":419,"high":700,"low":406,"close":404,"change":248,"percent_change":248,"volume":1539,"transactions":9,"vwap":404},"2025-06-03",352400,{"date":1541,"open":413,"high":432,"low":473,"close":404,"change":321,"percent_change":322,"volume":1542,"transactions":9,"vwap":404},"2025-06-02",377800,{"date":1544,"open":404,"high":419,"low":473,"close":432,"change":485,"percent_change":486,"volume":1545,"transactions":9,"vwap":432},"2025-05-30",382600,{"date":1547,"open":406,"high":404,"low":378,"close":473,"change":223,"percent_change":224,"volume":1548,"transactions":9,"vwap":473},"2025-05-29",261800,{"date":1550,"open":378,"high":378,"low":497,"close":369,"change":321,"percent_change":322,"volume":1551,"transactions":9,"vwap":369},"2025-05-28",358600,{"date":1553,"open":378,"high":473,"low":1554,"close":473,"change":106,"percent_change":141,"volume":1555,"transactions":9,"vwap":473},"2025-05-27",18.498,992300,{"date":1557,"open":379,"high":379,"low":318,"close":341,"change":206,"percent_change":456,"volume":1558,"transactions":9,"vwap":341},"2025-05-23",344000,{"date":1560,"open":349,"high":341,"low":1561,"close":328,"change":485,"percent_change":486,"volume":1562,"transactions":9,"vwap":328},"2025-05-22",18.421,534800,{"date":1564,"open":341,"high":341,"low":311,"close":355,"change":265,"percent_change":547,"volume":1565,"transactions":9,"vwap":355},"2025-05-21",441100,{"date":1567,"open":497,"high":379,"low":343,"close":379,"change":248,"percent_change":248,"volume":1568,"transactions":9,"vwap":379},"2025-05-20",2542500,{"date":1570,"open":349,"high":379,"low":319,"close":379,"change":578,"percent_change":579,"volume":1571,"transactions":9,"vwap":379},"2025-05-19",401100,{"date":1573,"open":419,"high":419,"low":406,"close":407,"change":196,"percent_change":197,"volume":1574,"transactions":9,"vwap":407},"2025-05-16",436600,{"date":1576,"open":497,"high":406,"low":497,"close":473,"change":621,"percent_change":146,"volume":1577,"transactions":9,"vwap":473},"2025-05-15",402200,{"date":1579,"open":369,"high":369,"low":318,"close":328,"change":595,"percent_change":372,"volume":1580,"transactions":9,"vwap":328},"2025-05-14",231500,{"date":1582,"open":395,"high":378,"low":1583,"close":379,"change":196,"percent_change":197,"volume":1584,"transactions":9,"vwap":379},"2025-05-13",18.492,678800,{"date":1586,"open":497,"high":379,"low":329,"close":396,"change":304,"percent_change":733,"volume":1587,"transactions":9,"vwap":396},"2025-05-12",692300,{"date":1589,"open":369,"high":406,"low":379,"close":369,"change":223,"percent_change":224,"volume":1590,"transactions":9,"vwap":369},"2025-05-09",260200,{"date":1592,"open":432,"high":432,"low":395,"close":395,"change":397,"percent_change":398,"volume":1593,"transactions":9,"vwap":395},"2025-05-08",288900,{"date":1595,"open":413,"high":1596,"low":1597,"close":404,"change":223,"percent_change":224,"volume":1598,"transactions":9,"vwap":404},"2025-05-07",18.577,18.541,236700,{"date":1600,"open":378,"high":404,"low":379,"close":473,"change":223,"percent_change":224,"volume":1601,"transactions":9,"vwap":473},"2025-05-06",322300,{"date":1603,"open":378,"high":378,"low":497,"close":369,"change":248,"percent_change":248,"volume":1157,"transactions":9,"vwap":369},"2025-05-05",{"date":1605,"open":473,"high":484,"low":395,"close":369,"change":21,"percent_change":22,"volume":1606,"transactions":9,"vwap":369},"2025-05-02",352500,{"date":1608,"open":646,"high":646,"low":473,"close":406,"change":595,"percent_change":372,"volume":1609,"transactions":9,"vwap":406},"2025-05-01",466300,{"date":1611,"open":419,"high":600,"low":438,"close":419,"change":111,"percent_change":214,"volume":1612,"transactions":9,"vwap":419},"2025-04-30",369000,{"date":1614,"open":413,"high":1615,"low":404,"close":444,"change":223,"percent_change":224,"volume":1616,"transactions":9,"vwap":444},"2025-04-29",18.606,335900,{"date":1618,"open":473,"high":419,"low":378,"close":432,"change":485,"percent_change":486,"volume":1619,"transactions":9,"vwap":432},"2025-04-28",333200,{"date":1621,"open":395,"high":473,"low":497,"close":473,"change":106,"percent_change":141,"volume":1622,"transactions":9,"vwap":473},"2025-04-25",737500,{"date":1624,"open":318,"high":497,"low":531,"close":341,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":341},"2025-04-24",0.1,0.54,239800,{"date":1629,"open":318,"high":341,"low":263,"close":312,"change":206,"percent_change":456,"volume":1630,"transactions":9,"vwap":312},"2025-04-23",296600,{"date":179,"open":1632,"high":1633,"low":271,"close":271,"change":595,"percent_change":372,"volume":1634,"transactions":9,"vwap":271},18.41,18.419,319800]