[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSCU":3,"homepage-market-summary":29,"stock-historical-BSCU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSCU","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 2030 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6736,0.75432,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.14,16.2,16.13,16.175,-0.035,-0.22,1102282.602753,17.035,16.1,726945.8613466335,4.3,1508,{"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},17.059999,638968,233223211.198005,-1.77,"2025-04-22",[181,184,194,202,210,219,229,238,248,258,265,276,284,292,300,308,316,324,334,342,348,357,363,370,377,386,394,404,413,422,431,440,449,454,459,466,474,479,486,491,497,502,507,513,518,524,529,535,541,546,552,556,563,568,574,582,588,596,601,606,609,612,616,620,625,630,633,638,642,645,648,652,656,662,666,670,674,679,683,688,691,694,698,701,703,706,709,712,715,718,721,724,727,730,734,739,746,749,754,757,761,767,773,779,784,787,790,794,798,802,809,812,816,820,826,830,836,844,850,855,859,862,865,868,871,874,877,880,884,890,893,897,902,905,908,912,915,918,923,926,929,932,936,939,945,950,956,959,965,969,974,981,986,989,993,997,1001,1005,1008,1012,1016,1019,1023,1027,1033,1038,1043,1046,1049,1053,1056,1059,1062,1065,1068,1072,1076,1079,1082,1085,1088,1091,1094,1098,1102,1105,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1140,1143,1146,1149,1152,1155,1159,1162,1166,1169,1172,1175,1178,1180,1183,1186,1189,1193,1196,1199,1202,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232,1234,1237,1240,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1285,1289,1292,1295,1299,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1334,1338,1341,1344,1349,1353,1357,1360,1362,1365,1368,1372,1375,1378,1382,1385,1388,1392,1395,1398,1401,1405,1408,1411,1414,1419,1423,1426,1430,1433,1436,1439,1442,1445,1448,1451,1455,1459,1462,1466,1469,1473,1476,1479,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1590,1593,1596,1599,1602,1607,1610,1613,1616,1621,1624,1627,1630,1634,1639,1643,1646,1649,1653,1657,1661,1666,1669,1673,1677,1680],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1878,16.1547,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",16.17,16.186,16.1005,0.035,0.22,809854.880821,1367,16.1628,{"date":195,"open":186,"high":186,"low":196,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",16.12,0.005,0.03,1182520.10941,1559,16.131,{"date":203,"open":204,"high":204,"low":25,"close":205,"change":206,"percent_change":106,"volume":207,"transactions":208,"vwap":209},"2026-09-29",16.15,16.135,0.01,1315286.363257,1869,16.1225,{"date":211,"open":204,"high":204,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",16.11,16.125,-0.0595,-0.37,520688.97361,1009,16.1293,{"date":220,"open":221,"high":222,"low":17,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",16.18,16.19,16.1845,0.0295,0.18,877863.41745,2540,16.1652,{"date":230,"open":231,"high":231,"low":204,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",16.21,16.155,-0.03,-0.19,616824.82936,1448,16.1754,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",16.27,16.165,16.185,-0.1,-0.61,864594.40456,1411,16.2022,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",16.29,16.2625,16.285,0.015,0.09,696634.981357,1523,16.2752,{"date":259,"open":240,"high":250,"low":240,"close":240,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",-0.045,-0.28,722202.655045,1189,16.2755,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",16.33,16.34,16.31,16.315,-0.04,-0.24,1877950.75766,971,16.3204,{"date":277,"open":268,"high":278,"low":268,"close":279,"change":280,"percent_change":121,"volume":281,"transactions":282,"vwap":283},"2026-09-17",16.36,16.355,0.04,981455.51232,898,16.3476,{"date":285,"open":267,"high":286,"low":287,"close":270,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",16.41,16.3001,0,749737.926483,1273,16.3435,{"date":293,"open":294,"high":295,"low":269,"close":270,"change":111,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",16.32,16.3299,-0.06,780732.831586,1261,16.3171,{"date":301,"open":269,"high":302,"low":303,"close":304,"change":111,"percent_change":296,"volume":305,"transactions":306,"vwap":307},"2026-09-14",16.35,16.3038,16.325,668082.22571,1443,16.3272,{"date":309,"open":310,"high":310,"low":267,"close":311,"change":312,"percent_change":233,"volume":313,"transactions":314,"vwap":315},"2026-09-11",16.38,16.335,-0.005,1105014.375918,1755,16.3494,{"date":317,"open":318,"high":318,"low":268,"close":268,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",16.39,-0.085,-0.52,777039.010977,1594,16.3621,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",16.45,16.42,16.425,-0.02,-0.12,721005.24617,1877,16.4327,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":111,"percent_change":296,"volume":339,"transactions":340,"vwap":341},"2026-09-08",16.47,16.44,16.445,601428.256596,1607,16.4481,{"date":343,"open":336,"high":336,"low":326,"close":344,"change":111,"percent_change":296,"volume":345,"transactions":346,"vwap":347},"2026-09-04",16.455,1361669.641402,3225,16.4582,{"date":349,"open":94,"high":94,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",16.46,16.465,0.02,0.12,759899.382787,1519,16.4726,{"date":358,"open":326,"high":326,"low":359,"close":338,"change":206,"percent_change":106,"volume":360,"transactions":361,"vwap":362},"2026-09-02",16.43,1906897.935678,1500,16.4458,{"date":364,"open":94,"high":94,"low":359,"close":365,"change":260,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",16.435,-0.27,1784764.023403,1327,16.453,{"date":371,"open":372,"high":372,"low":373,"close":94,"change":197,"percent_change":198,"volume":374,"transactions":375,"vwap":376},"2026-08-31",16.49,16.4605,434917.0655,947,16.4757,{"date":378,"open":379,"high":379,"low":336,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",16.54,16.475,-0.05,-0.3,548078.077034,1435,16.4923,{"date":387,"open":379,"high":379,"low":388,"close":389,"change":390,"percent_change":-6,"volume":391,"transactions":392,"vwap":393},"2026-08-27",16.52,16.525,-0.0003,302802.4738,882,16.5319,{"date":395,"open":396,"high":397,"low":388,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",16.53,16.535,16.5253,-0.0247,-0.15,344333.9354,874,16.5252,{"date":405,"open":379,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",16.55,16.5208,0.055,0.33,416665.443056,1070,16.5343,{"date":414,"open":415,"high":416,"low":372,"close":417,"change":296,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",16.5,16.51,16.495,-0.36,495150.05803,1462,16.498,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":111,"percent_change":296,"volume":428,"transactions":429,"vwap":430},"2026-08-21",16.57,16.5772,16.5424,16.555,562083.4807,1355,16.5581,{"date":432,"open":424,"high":433,"low":434,"close":435,"change":233,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",16.58,16.56,16.565,-0.18,279551.4288,838,16.5661,{"date":441,"open":442,"high":442,"low":424,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",16.61,16.595,0.025,0.15,573131.3471,1147,16.5853,{"date":450,"open":406,"high":433,"low":406,"close":424,"change":312,"percent_change":233,"volume":451,"transactions":452,"vwap":453},"2026-08-18",675193.5374,1127,16.5715,{"date":455,"open":433,"high":433,"low":435,"close":456,"change":288,"percent_change":288,"volume":457,"transactions":263,"vwap":458},"2026-08-17",16.575,421485.6301,16.5758,{"date":460,"open":442,"high":442,"low":424,"close":456,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",-0.015,-0.09,596832.62663,1468,16.5807,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":198,"percent_change":225,"volume":471,"transactions":472,"vwap":473},"2026-08-13",16.6,16.62,16.59,622077.24994,1963,16.6064,{"date":475,"open":470,"high":470,"low":434,"close":434,"change":253,"percent_change":254,"volume":476,"transactions":477,"vwap":478},"2026-08-12",341182.438,1326,16.5705,{"date":480,"open":434,"high":481,"low":379,"close":482,"change":206,"percent_change":106,"volume":483,"transactions":484,"vwap":485},"2026-08-11",16.5683,16.545,661035.264,4073,16.5535,{"date":487,"open":406,"high":434,"low":396,"close":397,"change":271,"percent_change":272,"volume":488,"transactions":489,"vwap":490},"2026-08-10",476984.549219,2244,16.5445,{"date":492,"open":493,"high":470,"low":494,"close":456,"change":198,"percent_change":225,"volume":495,"transactions":306,"vwap":496},"2026-08-07",16.585,16.5618,821474.84996,16.5774,{"date":498,"open":434,"high":424,"low":379,"close":482,"change":271,"percent_change":272,"volume":499,"transactions":500,"vwap":501},"2026-08-06",745374.598213,1463,16.5457,{"date":503,"open":434,"high":470,"low":434,"close":493,"change":206,"percent_change":106,"volume":504,"transactions":505,"vwap":506},"2026-08-05",408607.981848,3076,16.5764,{"date":508,"open":406,"high":433,"low":406,"close":456,"change":280,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",0.24,1014474.982902,1767,16.5768,{"date":514,"open":396,"high":379,"low":388,"close":397,"change":198,"percent_change":225,"volume":515,"transactions":516,"vwap":517},"2026-08-03",546239.673766,1226,16.5274,{"date":519,"open":416,"high":416,"low":94,"close":520,"change":329,"percent_change":330,"volume":521,"transactions":522,"vwap":523},"2026-07-31",16.505,695663.720456,2477,16.4913,{"date":525,"open":416,"high":379,"low":416,"close":389,"change":352,"percent_change":353,"volume":526,"transactions":527,"vwap":528},"2026-07-30",593085.8891,1726,16.5248,{"date":530,"open":372,"high":531,"low":94,"close":520,"change":329,"percent_change":330,"volume":532,"transactions":533,"vwap":534},"2026-07-29",16.5344,761636.418,1485,16.501,{"date":536,"open":416,"high":396,"low":537,"close":389,"change":198,"percent_change":225,"volume":538,"transactions":539,"vwap":540},"2026-07-28",16.5001,849961.9655,1264,16.5259,{"date":542,"open":415,"high":415,"low":94,"close":417,"change":352,"percent_change":353,"volume":543,"transactions":544,"vwap":545},"2026-07-27",560833.283518,1766,16.491,{"date":547,"open":372,"high":372,"low":548,"close":380,"change":206,"percent_change":106,"volume":549,"transactions":550,"vwap":551},"2026-07-24",16.4675,650322.852127,1524,16.483,{"date":553,"open":336,"high":336,"low":326,"close":351,"change":233,"percent_change":436,"volume":554,"transactions":527,"vwap":555},"2026-07-23",608580.506253,16.4613,{"date":557,"open":416,"high":558,"low":372,"close":417,"change":559,"percent_change":400,"volume":560,"transactions":561,"vwap":562},"2026-07-22",16.515,-0.025,765487.8456,1999,16.4998,{"date":564,"open":379,"high":379,"low":416,"close":388,"change":461,"percent_change":462,"volume":565,"transactions":566,"vwap":567},"2026-07-21",622832.6743,982,16.5184,{"date":569,"open":424,"high":424,"low":396,"close":397,"change":462,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-20",-0.54,693727.5667,1632,16.5394,{"date":575,"open":576,"high":577,"low":469,"close":578,"change":288,"percent_change":288,"volume":579,"transactions":580,"vwap":581},"2026-07-17",16.65,16.6568,16.625,992655.4238,2622,16.6295,{"date":583,"open":442,"high":584,"low":442,"close":578,"change":461,"percent_change":462,"volume":585,"transactions":586,"vwap":587},"2026-07-16",16.63,622998.67534,1948,16.623,{"date":589,"open":442,"high":590,"low":442,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-15",16.64,0.045,0.27,618755.515056,1475,16.6301,{"date":597,"open":470,"high":442,"low":506,"close":443,"change":591,"percent_change":592,"volume":598,"transactions":599,"vwap":600},"2026-07-14",364163.408111,1253,16.5914,{"date":602,"open":433,"high":468,"low":406,"close":406,"change":381,"percent_change":382,"volume":603,"transactions":604,"vwap":605},"2026-07-13",950198.418433,3393,16.5622,{"date":607,"open":469,"high":469,"low":470,"close":468,"change":329,"percent_change":330,"volume":608,"transactions":9,"vwap":468},"2026-07-10",636800,{"date":610,"open":469,"high":590,"low":442,"close":469,"change":352,"percent_change":353,"volume":611,"transactions":9,"vwap":469},"2026-07-09",792900,{"date":613,"open":468,"high":614,"low":433,"close":468,"change":461,"percent_change":462,"volume":615,"transactions":9,"vwap":468},"2026-07-08",16.607,1529300,{"date":617,"open":576,"high":576,"low":442,"close":618,"change":381,"percent_change":382,"volume":619,"transactions":9,"vwap":618},"2026-07-07",16.615,413800,{"date":621,"open":576,"high":622,"low":590,"close":623,"change":206,"percent_change":106,"volume":624,"transactions":9,"vwap":623},"2026-07-06",16.67,16.665,590300,{"date":626,"open":627,"high":622,"low":590,"close":628,"change":198,"percent_change":225,"volume":629,"transactions":9,"vwap":628},"2026-07-02",16.66,16.655,291000,{"date":631,"open":442,"high":590,"low":442,"close":578,"change":329,"percent_change":330,"volume":632,"transactions":9,"vwap":578},"2026-07-01",520800,{"date":634,"open":627,"high":623,"low":590,"close":635,"change":21,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-06-30",16.645,-0.21,447100,{"date":639,"open":640,"high":640,"low":628,"close":640,"change":253,"percent_change":254,"volume":641,"transactions":9,"vwap":640},"2026-06-29",16.68,775300,{"date":643,"open":627,"high":640,"low":576,"close":623,"change":253,"percent_change":254,"volume":644,"transactions":9,"vwap":623},"2026-06-26",514800,{"date":646,"open":622,"high":622,"low":590,"close":576,"change":253,"percent_change":254,"volume":647,"transactions":9,"vwap":576},"2026-06-25",444200,{"date":649,"open":584,"high":576,"low":469,"close":650,"change":280,"percent_change":509,"volume":651,"transactions":9,"vwap":650},"2026-06-24",16.635,991100,{"date":653,"open":470,"high":469,"low":654,"close":443,"change":197,"percent_change":198,"volume":655,"transactions":9,"vwap":443},"2026-06-23",16.582,418700,{"date":657,"open":658,"high":470,"low":424,"close":470,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":470},"2026-06-22",16.574,-0.075,-0.45,311600,{"date":663,"open":640,"high":664,"low":627,"close":623,"change":198,"percent_change":225,"volume":665,"transactions":9,"vwap":623},"2026-06-18",16.69,405300,{"date":667,"open":668,"high":668,"low":469,"close":650,"change":659,"percent_change":660,"volume":669,"transactions":9,"vwap":650},"2026-06-17",16.71,745400,{"date":671,"open":664,"high":672,"low":664,"close":668,"change":206,"percent_change":106,"volume":673,"transactions":9,"vwap":668},"2026-06-16",16.72,433200,{"date":675,"open":668,"high":672,"low":676,"close":677,"change":444,"percent_change":445,"volume":678,"transactions":9,"vwap":677},"2026-06-15",16.685,16.7,2157600,{"date":680,"open":622,"high":664,"low":628,"close":681,"change":559,"percent_change":400,"volume":682,"transactions":9,"vwap":681},"2026-06-12",16.675,679500,{"date":684,"open":590,"high":677,"low":469,"close":677,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":677},"2026-06-11",0.07,0.42,613200,{"date":689,"open":584,"high":576,"low":618,"close":584,"change":312,"percent_change":233,"volume":690,"transactions":9,"vwap":584},"2026-06-10",662300,{"date":692,"open":590,"high":590,"low":442,"close":650,"change":198,"percent_change":225,"volume":693,"transactions":9,"vwap":650},"2026-06-09",611600,{"date":695,"open":584,"high":590,"low":468,"close":696,"change":288,"percent_change":288,"volume":697,"transactions":9,"vwap":696},"2026-06-08",16.605,338300,{"date":699,"open":584,"high":584,"low":443,"close":696,"change":296,"percent_change":418,"volume":700,"transactions":9,"vwap":696},"2026-06-05",653100,{"date":702,"open":640,"high":664,"low":627,"close":623,"change":197,"percent_change":198,"volume":682,"transactions":9,"vwap":623},"2026-06-04",{"date":704,"open":576,"high":627,"low":650,"close":627,"change":461,"percent_change":462,"volume":705,"transactions":9,"vwap":627},"2026-06-03",661200,{"date":707,"open":664,"high":664,"low":627,"close":681,"change":197,"percent_change":198,"volume":708,"transactions":9,"vwap":681},"2026-06-02",1874500,{"date":710,"open":590,"high":640,"low":584,"close":622,"change":461,"percent_change":462,"volume":711,"transactions":9,"vwap":622},"2026-06-01",361600,{"date":713,"open":622,"high":677,"low":622,"close":676,"change":352,"percent_change":353,"volume":714,"transactions":9,"vwap":676},"2026-05-29",393900,{"date":716,"open":627,"high":676,"low":590,"close":623,"change":444,"percent_change":445,"volume":717,"transactions":9,"vwap":623},"2026-05-28",540200,{"date":719,"open":590,"high":627,"low":590,"close":590,"change":111,"percent_change":296,"volume":720,"transactions":9,"vwap":590},"2026-05-27",724700,{"date":722,"open":576,"high":576,"low":469,"close":576,"change":591,"percent_change":592,"volume":723,"transactions":9,"vwap":576},"2026-05-26",629800,{"date":725,"open":584,"high":584,"low":433,"close":696,"change":206,"percent_change":106,"volume":726,"transactions":9,"vwap":696},"2026-05-22",881100,{"date":728,"open":424,"high":442,"low":427,"close":443,"change":288,"percent_change":288,"volume":729,"transactions":9,"vwap":443},"2026-05-21",576500,{"date":731,"open":406,"high":442,"low":732,"close":443,"change":408,"percent_change":409,"volume":733,"transactions":9,"vwap":443},"2026-05-20",16.531,881800,{"date":735,"open":379,"high":406,"low":416,"close":379,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":379},"2026-05-19",-0.026,-0.16,1225600,{"date":740,"open":468,"high":741,"low":406,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-18",16.608,16.566,-0.084,-0.5,594600,{"date":747,"open":622,"high":622,"low":584,"close":576,"change":260,"percent_change":366,"volume":748,"transactions":9,"vwap":576},"2026-05-15",474200,{"date":750,"open":672,"high":751,"low":664,"close":752,"change":559,"percent_change":400,"volume":753,"transactions":9,"vwap":752},"2026-05-14",16.73,16.695,438200,{"date":755,"open":668,"high":672,"low":640,"close":672,"change":253,"percent_change":254,"volume":756,"transactions":9,"vwap":672},"2026-05-13",464400,{"date":758,"open":668,"high":668,"low":664,"close":759,"change":233,"percent_change":436,"volume":760,"transactions":9,"vwap":759},"2026-05-12",16.705,606300,{"date":762,"open":763,"high":764,"low":751,"close":765,"change":559,"percent_change":400,"volume":766,"transactions":9,"vwap":765},"2026-05-11",16.75,16.757,16.735,442400,{"date":768,"open":769,"high":769,"low":763,"close":770,"change":189,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-05-08",16.77,16.76,0.21,571300,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":260,"percent_change":366,"volume":778,"transactions":9,"vwap":777},"2026-05-07",16.78,16.714,16.725,368900,{"date":780,"open":763,"high":769,"low":781,"close":769,"change":106,"percent_change":782,"volume":783,"transactions":9,"vwap":769},"2026-05-06",16.742,0.36,509600,{"date":785,"open":672,"high":751,"low":759,"close":668,"change":253,"percent_change":254,"volume":786,"transactions":9,"vwap":668},"2026-05-05",301800,{"date":788,"open":668,"high":672,"low":627,"close":752,"change":21,"percent_change":636,"volume":789,"transactions":9,"vwap":752},"2026-05-04",614500,{"date":791,"open":672,"high":764,"low":792,"close":751,"change":288,"percent_change":288,"volume":793,"transactions":9,"vwap":751},"2026-05-01",16.711,678200,{"date":795,"open":668,"high":751,"low":677,"close":751,"change":796,"percent_change":190,"volume":797,"transactions":9,"vwap":751},"2026-04-30",0.036,564600,{"date":799,"open":672,"high":672,"low":622,"close":800,"change":260,"percent_change":366,"volume":801,"transactions":9,"vwap":800},"2026-04-29",16.694,748800,{"date":803,"open":804,"high":763,"low":672,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-04-28",16.74,16.739,-0.021,-0.13,333600,{"date":810,"open":763,"high":775,"low":751,"close":770,"change":461,"percent_change":462,"volume":811,"transactions":9,"vwap":770},"2026-04-27",1014600,{"date":813,"open":770,"high":775,"low":804,"close":814,"change":352,"percent_change":353,"volume":815,"transactions":9,"vwap":814},"2026-04-24",16.775,549200,{"date":817,"open":769,"high":775,"low":751,"close":818,"change":329,"percent_change":330,"volume":819,"transactions":9,"vwap":818},"2026-04-23",16.755,1138800,{"date":821,"open":822,"high":823,"low":824,"close":814,"change":206,"percent_change":106,"volume":825,"transactions":9,"vwap":814},"2026-04-22",16.79,16.795,16.765,557900,{"date":827,"open":828,"high":828,"low":763,"close":824,"change":271,"percent_change":272,"volume":829,"transactions":9,"vwap":824},"2026-04-21",16.8,643400,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":296,"percent_change":418,"volume":835,"transactions":9,"vwap":834},"2026-04-20",16.81,16.785,16.805,637100,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-04-17",16.86,16.89,16.865,0.05,0.3,558100,{"date":845,"open":846,"high":847,"low":832,"close":848,"change":461,"percent_change":462,"volume":849,"transactions":9,"vwap":848},"2026-04-16",16.82,16.845,16.815,473200,{"date":851,"open":852,"high":852,"low":846,"close":853,"change":461,"percent_change":462,"volume":854,"transactions":9,"vwap":853},"2026-04-15",16.84,16.83,837600,{"date":856,"open":828,"high":857,"low":828,"close":847,"change":198,"percent_change":225,"volume":858,"transactions":9,"vwap":847},"2026-04-14",16.85,387500,{"date":860,"open":769,"high":848,"low":769,"close":848,"change":280,"percent_change":509,"volume":861,"transactions":9,"vwap":848},"2026-04-13",362400,{"date":863,"open":822,"high":832,"low":769,"close":814,"change":559,"percent_change":400,"volume":864,"transactions":9,"vwap":814},"2026-04-10",427300,{"date":866,"open":822,"high":846,"low":769,"close":828,"change":206,"percent_change":106,"volume":867,"transactions":9,"vwap":828},"2026-04-09",515600,{"date":869,"open":852,"high":852,"low":769,"close":822,"change":198,"percent_change":225,"volume":870,"transactions":9,"vwap":822},"2026-04-08",717100,{"date":872,"open":804,"high":770,"low":664,"close":770,"change":198,"percent_change":225,"volume":873,"transactions":9,"vwap":770},"2026-04-07",786600,{"date":875,"open":668,"high":804,"low":668,"close":751,"change":329,"percent_change":330,"volume":876,"transactions":9,"vwap":751},"2026-04-06",712100,{"date":878,"open":664,"high":770,"low":664,"close":763,"change":444,"percent_change":445,"volume":879,"transactions":9,"vwap":763},"2026-04-02",536100,{"date":881,"open":677,"high":751,"low":677,"close":777,"change":882,"percent_change":280,"volume":883,"transactions":9,"vwap":777},"2026-04-01",0.006,649200,{"date":885,"open":677,"high":751,"low":640,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-03-31",16.719,0.069,0.41,861500,{"date":891,"open":576,"high":622,"low":590,"close":576,"change":841,"percent_change":842,"volume":892,"transactions":9,"vwap":576},"2026-03-30",571000,{"date":894,"open":433,"high":442,"low":895,"close":468,"change":206,"percent_change":106,"volume":896,"transactions":9,"vwap":468},"2026-03-27",16.562,556500,{"date":898,"open":584,"high":899,"low":433,"close":470,"change":319,"percent_change":900,"volume":901,"transactions":9,"vwap":470},"2026-03-26",16.658,-0.51,474900,{"date":903,"open":664,"high":677,"low":627,"close":681,"change":189,"percent_change":771,"volume":904,"transactions":9,"vwap":681},"2026-03-25",632800,{"date":906,"open":590,"high":622,"low":618,"close":590,"change":381,"percent_change":382,"volume":907,"transactions":9,"vwap":590},"2026-03-24",586800,{"date":909,"open":627,"high":910,"low":650,"close":664,"change":288,"percent_change":288,"volume":911,"transactions":9,"vwap":664},"2026-03-23",16.707,931100,{"date":913,"open":763,"high":763,"low":640,"close":664,"change":462,"percent_change":570,"volume":914,"transactions":9,"vwap":664},"2026-03-20",811700,{"date":916,"open":668,"high":822,"low":668,"close":775,"change":352,"percent_change":353,"volume":917,"transactions":9,"vwap":775},"2026-03-19",903700,{"date":919,"open":832,"high":846,"low":763,"close":770,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":770},"2026-03-18",-0.07,-0.42,900900,{"date":924,"open":832,"high":853,"low":832,"close":853,"change":106,"percent_change":782,"volume":925,"transactions":9,"vwap":853},"2026-03-17",502300,{"date":927,"open":828,"high":832,"low":770,"close":769,"change":189,"percent_change":771,"volume":928,"transactions":9,"vwap":769},"2026-03-16",857900,{"date":930,"open":775,"high":828,"low":672,"close":765,"change":461,"percent_change":462,"volume":931,"transactions":9,"vwap":765},"2026-03-13",538300,{"date":933,"open":832,"high":846,"low":804,"close":763,"change":462,"percent_change":934,"volume":935,"transactions":9,"vwap":763},"2026-03-12",-0.53,645300,{"date":937,"open":839,"high":839,"low":853,"close":852,"change":381,"percent_change":382,"volume":938,"transactions":9,"vwap":852},"2026-03-11",661000,{"date":940,"open":941,"high":942,"low":943,"close":839,"change":233,"percent_change":436,"volume":944,"transactions":9,"vwap":839},"2026-03-10",16.92,16.939,16.885,789200,{"date":946,"open":839,"high":947,"low":948,"close":941,"change":352,"percent_change":353,"volume":949,"transactions":9,"vwap":941},"2026-03-09",16.935,16.87,934700,{"date":951,"open":952,"high":953,"low":948,"close":954,"change":329,"percent_change":330,"volume":955,"transactions":9,"vwap":954},"2026-03-06",16.88,16.93,16.9,386800,{"date":957,"open":941,"high":941,"low":839,"close":941,"change":329,"percent_change":330,"volume":958,"transactions":9,"vwap":941},"2026-03-05",817500,{"date":960,"open":961,"high":962,"low":953,"close":963,"change":111,"percent_change":296,"volume":964,"transactions":9,"vwap":963},"2026-03-04",16.96,16.97,16.94,653500,{"date":966,"open":839,"high":962,"low":839,"close":967,"change":312,"percent_change":233,"volume":968,"transactions":9,"vwap":967},"2026-03-03",16.95,655400,{"date":970,"open":962,"high":962,"low":963,"close":971,"change":381,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-03-02",16.955,-0.29,663200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":444,"percent_change":445,"volume":980,"transactions":9,"vwap":979},"2026-02-27",17.01,17.02,16.995,17.0049992,625600,{"date":982,"open":962,"high":983,"low":962,"close":984,"change":206,"percent_change":106,"volume":985,"transactions":9,"vwap":984},"2026-02-26",16.99,16.98,600700,{"date":987,"open":984,"high":984,"low":961,"close":962,"change":461,"percent_change":462,"volume":988,"transactions":9,"vwap":962},"2026-02-25",330700,{"date":990,"open":962,"high":983,"low":961,"close":991,"change":111,"percent_change":296,"volume":992,"transactions":9,"vwap":991},"2026-02-24",16.985,468600,{"date":994,"open":962,"high":995,"low":961,"close":978,"change":21,"percent_change":636,"volume":996,"transactions":9,"vwap":978},"2026-02-23",17,486700,{"date":998,"open":977,"high":999,"low":995,"close":999,"change":253,"percent_change":254,"volume":1000,"transactions":9,"vwap":999},"2026-02-20",17.030001,642500,{"date":1002,"open":976,"high":977,"low":983,"close":1003,"change":312,"percent_change":233,"volume":1004,"transactions":9,"vwap":1003},"2026-02-19",17.014999,465000,{"date":1006,"open":977,"high":977,"low":995,"close":977,"change":312,"percent_change":233,"volume":1007,"transactions":9,"vwap":977},"2026-02-18",341800,{"date":1009,"open":977,"high":999,"low":976,"close":1010,"change":206,"percent_change":106,"volume":1011,"transactions":9,"vwap":1010},"2026-02-17",17.025,737400,{"date":1013,"open":977,"high":1014,"low":976,"close":1003,"change":198,"percent_change":225,"volume":1015,"transactions":9,"vwap":1003},"2026-02-13",17.028,356200,{"date":1017,"open":967,"high":983,"low":967,"close":991,"change":280,"percent_change":509,"volume":1018,"transactions":9,"vwap":991},"2026-02-12",724100,{"date":1020,"open":963,"high":961,"low":953,"close":1021,"change":329,"percent_change":330,"volume":1022,"transactions":9,"vwap":1021},"2026-02-11",16.945,762800,{"date":1024,"open":984,"high":984,"low":961,"close":1025,"change":197,"percent_change":198,"volume":1026,"transactions":9,"vwap":1025},"2026-02-10",16.965,420000,{"date":1028,"open":967,"high":961,"low":1029,"close":961,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":961},"2026-02-09",16.934,0.024,0.14,774700,{"date":1034,"open":967,"high":967,"low":941,"close":1035,"change":1036,"percent_change":381,"volume":1037,"transactions":9,"vwap":1035},"2026-02-06",16.936,-0.009,616100,{"date":1039,"open":1040,"high":967,"low":1041,"close":1021,"change":408,"percent_change":409,"volume":1042,"transactions":9,"vwap":1021},"2026-02-05",16.91,16.905,613900,{"date":1044,"open":839,"high":954,"low":948,"close":839,"change":197,"percent_change":198,"volume":1045,"transactions":9,"vwap":839},"2026-02-04",667800,{"date":1047,"open":839,"high":954,"low":952,"close":943,"change":461,"percent_change":462,"volume":1048,"transactions":9,"vwap":943},"2026-02-03",597400,{"date":1050,"open":941,"high":941,"low":1051,"close":954,"change":329,"percent_change":330,"volume":1052,"transactions":9,"vwap":954},"2026-02-02",16.881,573200,{"date":1054,"open":954,"high":941,"low":839,"close":941,"change":352,"percent_change":353,"volume":1055,"transactions":9,"vwap":941},"2026-01-30",442500,{"date":1057,"open":839,"high":954,"low":952,"close":954,"change":352,"percent_change":353,"volume":1058,"transactions":9,"vwap":954},"2026-01-29",554300,{"date":1060,"open":954,"high":954,"low":838,"close":952,"change":288,"percent_change":288,"volume":1061,"transactions":9,"vwap":952},"2026-01-28",729600,{"date":1063,"open":952,"high":839,"low":948,"close":952,"change":206,"percent_change":106,"volume":1064,"transactions":9,"vwap":952},"2026-01-27",948900,{"date":1066,"open":952,"high":839,"low":948,"close":948,"change":288,"percent_change":288,"volume":1067,"transactions":9,"vwap":948},"2026-01-26",503200,{"date":1069,"open":838,"high":1070,"low":852,"close":948,"change":206,"percent_change":106,"volume":1071,"transactions":9,"vwap":948},"2026-01-23",16.875,948500,{"date":1073,"open":838,"high":948,"low":1074,"close":838,"change":288,"percent_change":288,"volume":1075,"transactions":9,"vwap":838},"2026-01-22",16.844,1160700,{"date":1077,"open":857,"high":948,"low":853,"close":838,"change":198,"percent_change":225,"volume":1078,"transactions":9,"vwap":838},"2026-01-21",646200,{"date":1080,"open":853,"high":852,"low":848,"close":853,"change":462,"percent_change":934,"volume":1081,"transactions":9,"vwap":853},"2026-01-20",494900,{"date":1083,"open":953,"high":963,"low":954,"close":941,"change":111,"percent_change":296,"volume":1084,"transactions":9,"vwap":941},"2026-01-16",874300,{"date":1086,"open":967,"high":961,"low":953,"close":953,"change":233,"percent_change":436,"volume":1087,"transactions":9,"vwap":953},"2026-01-15",606900,{"date":1089,"open":961,"high":962,"low":963,"close":961,"change":352,"percent_change":353,"volume":1090,"transactions":9,"vwap":961},"2026-01-14",616800,{"date":1092,"open":953,"high":967,"low":941,"close":963,"change":198,"percent_change":225,"volume":1093,"transactions":9,"vwap":963},"2026-01-13",661100,{"date":1095,"open":941,"high":953,"low":1096,"close":1040,"change":111,"percent_change":296,"volume":1097,"transactions":9,"vwap":1040},"2026-01-12",16.909,569500,{"date":1099,"open":941,"high":953,"low":1100,"close":941,"change":206,"percent_change":106,"volume":1101,"transactions":9,"vwap":941},"2026-01-09",16.904,943700,{"date":1103,"open":953,"high":953,"low":1040,"close":1040,"change":233,"percent_change":436,"volume":1104,"transactions":9,"vwap":1040},"2026-01-08",1035500,{"date":1106,"open":967,"high":961,"low":1107,"close":963,"change":288,"percent_change":288,"volume":1108,"transactions":9,"vwap":963},"2026-01-07",16.931,1001100,{"date":1110,"open":963,"high":967,"low":941,"close":963,"change":111,"percent_change":296,"volume":1111,"transactions":9,"vwap":963},"2026-01-06",1403200,{"date":1113,"open":963,"high":967,"low":941,"close":967,"change":198,"percent_change":225,"volume":1114,"transactions":9,"vwap":967},"2026-01-05",1777000,{"date":1116,"open":967,"high":967,"low":954,"close":941,"change":288,"percent_change":288,"volume":1117,"transactions":9,"vwap":941},"2026-01-02",974700,{"date":1119,"open":953,"high":967,"low":1040,"close":941,"change":233,"percent_change":436,"volume":1120,"transactions":9,"vwap":941},"2025-12-31",896200,{"date":1122,"open":963,"high":961,"low":953,"close":967,"change":111,"percent_change":296,"volume":1123,"transactions":9,"vwap":967},"2025-12-30",1167800,{"date":1125,"open":953,"high":961,"low":953,"close":961,"change":352,"percent_change":353,"volume":1126,"transactions":9,"vwap":961},"2025-12-29",886600,{"date":1128,"open":963,"high":963,"low":1040,"close":963,"change":352,"percent_change":353,"volume":1129,"transactions":9,"vwap":963},"2025-12-26",694800,{"date":1131,"open":954,"high":941,"low":952,"close":941,"change":280,"percent_change":509,"volume":1132,"transactions":9,"vwap":941},"2025-12-24",419400,{"date":1134,"open":838,"high":1040,"low":857,"close":952,"change":111,"percent_change":296,"volume":1135,"transactions":9,"vwap":952},"2025-12-23",2145400,{"date":1137,"open":954,"high":954,"low":948,"close":839,"change":920,"percent_change":1138,"volume":1139,"transactions":9,"vwap":839},"2025-12-22",-0.41,1280000,{"date":1141,"open":984,"high":984,"low":953,"close":961,"change":329,"percent_change":330,"volume":1142,"transactions":9,"vwap":961},"2025-12-19",1552100,{"date":1144,"open":984,"high":984,"low":967,"close":984,"change":280,"percent_change":509,"volume":1145,"transactions":9,"vwap":984},"2025-12-18",3360600,{"date":1147,"open":953,"high":963,"low":941,"close":963,"change":288,"percent_change":288,"volume":1148,"transactions":9,"vwap":963},"2025-12-17",654400,{"date":1150,"open":941,"high":963,"low":1040,"close":963,"change":352,"percent_change":353,"volume":1151,"transactions":9,"vwap":963},"2025-12-16",667700,{"date":1153,"open":963,"high":963,"low":839,"close":941,"change":352,"percent_change":353,"volume":1154,"transactions":9,"vwap":941},"2025-12-15",2445400,{"date":1156,"open":1040,"high":1157,"low":839,"close":954,"change":271,"percent_change":272,"volume":1158,"transactions":9,"vwap":954},"2025-12-12",16.918,2509100,{"date":1160,"open":961,"high":961,"low":941,"close":963,"change":288,"percent_change":288,"volume":1161,"transactions":9,"vwap":963},"2025-12-11",2308500,{"date":1163,"open":952,"high":963,"low":1164,"close":963,"change":685,"percent_change":888,"volume":1165,"transactions":9,"vwap":963},"2025-12-10",16.861,644200,{"date":1167,"open":1040,"high":1040,"low":838,"close":948,"change":233,"percent_change":436,"volume":1168,"transactions":9,"vwap":948},"2025-12-09",960000,{"date":1170,"open":941,"high":941,"low":948,"close":954,"change":111,"percent_change":296,"volume":1171,"transactions":9,"vwap":954},"2025-12-08",492100,{"date":1173,"open":963,"high":963,"low":954,"close":1040,"change":111,"percent_change":296,"volume":1174,"transactions":9,"vwap":1040},"2025-12-05",452500,{"date":1176,"open":941,"high":953,"low":1040,"close":941,"change":233,"percent_change":436,"volume":1177,"transactions":9,"vwap":941},"2025-12-04",546000,{"date":1179,"open":963,"high":967,"low":953,"close":967,"change":198,"percent_change":225,"volume":723,"transactions":9,"vwap":967},"2025-12-03",{"date":1181,"open":941,"high":953,"low":1040,"close":941,"change":288,"percent_change":288,"volume":1182,"transactions":9,"vwap":941},"2025-12-02",704500,{"date":1184,"open":941,"high":941,"low":954,"close":941,"change":233,"percent_change":436,"volume":1185,"transactions":9,"vwap":941},"2025-12-01",878200,{"date":1187,"open":962,"high":962,"low":1107,"close":967,"change":111,"percent_change":296,"volume":1188,"transactions":9,"vwap":967},"2025-11-28",697800,{"date":1190,"open":967,"high":1025,"low":1191,"close":961,"change":352,"percent_change":353,"volume":1192,"transactions":9,"vwap":961},"2025-11-26",16.925,489700,{"date":1194,"open":954,"high":961,"low":954,"close":963,"change":280,"percent_change":509,"volume":1195,"transactions":9,"vwap":963},"2025-11-25",648500,{"date":1197,"open":954,"high":1040,"low":839,"close":954,"change":920,"percent_change":1138,"volume":1198,"transactions":9,"vwap":954},"2025-11-24",1442400,{"date":1200,"open":963,"high":962,"low":953,"close":962,"change":841,"percent_change":842,"volume":1201,"transactions":9,"vwap":962},"2025-11-21",599500,{"date":1203,"open":953,"high":1204,"low":1041,"close":941,"change":352,"percent_change":353,"volume":1205,"transactions":9,"vwap":941},"2025-11-20",16.937,702500,{"date":1207,"open":953,"high":953,"low":839,"close":954,"change":288,"percent_change":288,"volume":1208,"transactions":9,"vwap":954},"2025-11-19",581100,{"date":1210,"open":941,"high":941,"low":839,"close":954,"change":352,"percent_change":353,"volume":815,"transactions":9,"vwap":954},"2025-11-18",{"date":1212,"open":952,"high":954,"low":952,"close":952,"change":206,"percent_change":106,"volume":1213,"transactions":9,"vwap":952},"2025-11-17",484700,{"date":1215,"open":954,"high":1040,"low":948,"close":948,"change":111,"percent_change":296,"volume":1216,"transactions":9,"vwap":948},"2025-11-14",599300,{"date":1218,"open":954,"high":941,"low":952,"close":952,"change":260,"percent_change":366,"volume":1219,"transactions":9,"vwap":952},"2025-11-13",482200,{"date":1221,"open":941,"high":963,"low":941,"close":1191,"change":461,"percent_change":462,"volume":1222,"transactions":9,"vwap":1191},"2025-11-12",571600,{"date":1224,"open":952,"high":967,"low":952,"close":963,"change":280,"percent_change":509,"volume":1225,"transactions":9,"vwap":963},"2025-11-11",2331600,{"date":1227,"open":941,"high":941,"low":839,"close":954,"change":111,"percent_change":296,"volume":1228,"transactions":9,"vwap":954},"2025-11-10",382600,{"date":1230,"open":1040,"high":953,"low":954,"close":1040,"change":206,"percent_change":106,"volume":1231,"transactions":9,"vwap":1040},"2025-11-07",381500,{"date":1233,"open":954,"high":1040,"low":839,"close":954,"change":841,"percent_change":842,"volume":935,"transactions":9,"vwap":954},"2025-11-06",{"date":1235,"open":954,"high":954,"low":857,"close":857,"change":233,"percent_change":436,"volume":1236,"transactions":9,"vwap":857},"2025-11-05",676900,{"date":1238,"open":839,"high":1040,"low":948,"close":952,"change":206,"percent_change":106,"volume":1239,"transactions":9,"vwap":952},"2025-11-04",920200,{"date":1241,"open":954,"high":954,"low":948,"close":948,"change":329,"percent_change":330,"volume":1242,"transactions":9,"vwap":948},"2025-11-03",1871800,{"date":1244,"open":1040,"high":953,"low":952,"close":839,"change":288,"percent_change":288,"volume":1245,"transactions":9,"vwap":839},"2025-10-31",354800,{"date":1247,"open":839,"high":941,"low":838,"close":839,"change":233,"percent_change":436,"volume":1248,"transactions":9,"vwap":839},"2025-10-30",519100,{"date":1250,"open":961,"high":995,"low":1040,"close":941,"change":381,"percent_change":972,"volume":1251,"transactions":9,"vwap":941},"2025-10-29",481100,{"date":1253,"open":983,"high":983,"low":961,"close":962,"change":288,"percent_change":288,"volume":655,"transactions":9,"vwap":962},"2025-10-28",{"date":1255,"open":984,"high":983,"low":971,"close":962,"change":288,"percent_change":288,"volume":1256,"transactions":9,"vwap":962},"2025-10-27",373900,{"date":1258,"open":983,"high":983,"low":961,"close":962,"change":206,"percent_change":106,"volume":1259,"transactions":9,"vwap":962},"2025-10-24",378900,{"date":1261,"open":961,"high":984,"low":961,"close":961,"change":111,"percent_change":296,"volume":1262,"transactions":9,"vwap":961},"2025-10-23",386600,{"date":1264,"open":984,"high":995,"low":961,"close":962,"change":288,"percent_change":288,"volume":1265,"transactions":9,"vwap":962},"2025-10-22",527000,{"date":1267,"open":995,"high":995,"low":962,"close":962,"change":111,"percent_change":296,"volume":1268,"transactions":9,"vwap":962},"2025-10-21",308800,{"date":1270,"open":962,"high":984,"low":961,"close":984,"change":233,"percent_change":436,"volume":1271,"transactions":9,"vwap":984},"2025-10-20",266500,{"date":1273,"open":976,"high":977,"low":995,"close":976,"change":111,"percent_change":296,"volume":1274,"transactions":9,"vwap":976},"2025-10-17",317000,{"date":1276,"open":983,"high":24,"low":984,"close":977,"change":198,"percent_change":225,"volume":1277,"transactions":9,"vwap":977},"2025-10-16",407200,{"date":1279,"open":977,"high":977,"low":984,"close":983,"change":288,"percent_change":288,"volume":1280,"transactions":9,"vwap":983},"2025-10-15",360300,{"date":1282,"open":984,"high":1283,"low":963,"close":983,"change":198,"percent_change":225,"volume":1284,"transactions":9,"vwap":983},"2025-10-14",17.0090008,483800,{"date":1286,"open":961,"high":1287,"low":1191,"close":961,"change":280,"percent_change":509,"volume":1288,"transactions":9,"vwap":961},"2025-10-13",16.979,366100,{"date":1290,"open":967,"high":967,"low":1040,"close":941,"change":206,"percent_change":106,"volume":1291,"transactions":9,"vwap":941},"2025-10-10",738100,{"date":1293,"open":941,"high":941,"low":839,"close":1040,"change":111,"percent_change":296,"volume":1294,"transactions":9,"vwap":1040},"2025-10-09",445100,{"date":1296,"open":963,"high":1297,"low":941,"close":941,"change":111,"percent_change":296,"volume":1298,"transactions":9,"vwap":941},"2025-10-08",16.957,369200,{"date":1300,"open":941,"high":967,"low":1301,"close":953,"change":206,"percent_change":106,"volume":1302,"transactions":9,"vwap":953},"2025-10-07",16.914,519500,{"date":1304,"open":953,"high":953,"low":1040,"close":941,"change":329,"percent_change":330,"volume":1305,"transactions":9,"vwap":941},"2025-10-06",399500,{"date":1307,"open":967,"high":967,"low":953,"close":963,"change":329,"percent_change":330,"volume":1308,"transactions":9,"vwap":963},"2025-10-03",608900,{"date":1310,"open":967,"high":961,"low":1191,"close":961,"change":206,"percent_change":106,"volume":1311,"transactions":9,"vwap":961},"2025-10-02",425000,{"date":1313,"open":953,"high":967,"low":941,"close":967,"change":841,"percent_change":842,"volume":1314,"transactions":9,"vwap":967},"2025-10-01",350500,{"date":1316,"open":1040,"high":941,"low":839,"close":954,"change":206,"percent_change":106,"volume":1317,"transactions":9,"vwap":954},"2025-09-30",514200,{"date":1319,"open":952,"high":954,"low":952,"close":839,"change":206,"percent_change":106,"volume":1320,"transactions":9,"vwap":839},"2025-09-29",447600,{"date":1322,"open":948,"high":952,"low":857,"close":952,"change":198,"percent_change":225,"volume":1323,"transactions":9,"vwap":952},"2025-09-26",1087500,{"date":1325,"open":948,"high":948,"low":853,"close":857,"change":271,"percent_change":272,"volume":1326,"transactions":9,"vwap":857},"2025-09-25",491900,{"date":1328,"open":953,"high":953,"low":839,"close":839,"change":271,"percent_change":272,"volume":1329,"transactions":9,"vwap":839},"2025-09-24",318700,{"date":1331,"open":953,"high":963,"low":1332,"close":953,"change":352,"percent_change":353,"volume":1333,"transactions":9,"vwap":953},"2025-09-23",16.911,423700,{"date":1335,"open":963,"high":963,"low":1040,"close":1040,"change":243,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1040},"2025-09-22",-0.59,453600,{"date":1339,"open":995,"high":976,"low":984,"close":976,"change":352,"percent_change":353,"volume":1340,"transactions":9,"vwap":976},"2025-09-19",275800,{"date":1342,"open":983,"high":995,"low":962,"close":983,"change":288,"percent_change":288,"volume":1343,"transactions":9,"vwap":983},"2025-09-18",438900,{"date":1345,"open":1346,"high":175,"low":984,"close":983,"change":271,"percent_change":1347,"volume":1348,"transactions":9,"vwap":983},"2025-09-17",17.040001,-0.23,642700,{"date":1350,"open":999,"high":1351,"low":1003,"close":999,"change":288,"percent_change":288,"volume":1352,"transactions":9,"vwap":999},"2025-09-16",17.048,758000,{"date":1354,"open":977,"high":999,"low":1355,"close":999,"change":280,"percent_change":509,"volume":1356,"transactions":9,"vwap":999},"2025-09-15",17.011,521200,{"date":1358,"open":995,"high":995,"low":984,"close":983,"change":329,"percent_change":330,"volume":1359,"transactions":9,"vwap":983},"2025-09-12",1040900,{"date":1361,"open":976,"high":999,"low":983,"close":976,"change":352,"percent_change":353,"volume":1192,"transactions":9,"vwap":976},"2025-09-11",{"date":1363,"open":977,"high":977,"low":984,"close":983,"change":206,"percent_change":106,"volume":1364,"transactions":9,"vwap":983},"2025-09-10",629300,{"date":1366,"open":995,"high":976,"low":962,"close":984,"change":329,"percent_change":330,"volume":1367,"transactions":9,"vwap":984},"2025-09-09",1043700,{"date":1369,"open":1346,"high":1346,"low":1370,"close":995,"change":206,"percent_change":106,"volume":1371,"transactions":9,"vwap":995},"2025-09-08",16.983,544600,{"date":1373,"open":1346,"high":1346,"low":984,"close":983,"change":280,"percent_change":509,"volume":1374,"transactions":9,"vwap":983},"2025-09-05",371500,{"date":1376,"open":963,"high":967,"low":1040,"close":967,"change":841,"percent_change":842,"volume":1377,"transactions":9,"vwap":967},"2025-09-04",601200,{"date":1379,"open":948,"high":1380,"low":838,"close":954,"change":198,"percent_change":225,"volume":1381,"transactions":9,"vwap":954},"2025-09-03",16.908,447900,{"date":1383,"open":853,"high":948,"low":853,"close":948,"change":111,"percent_change":296,"volume":1384,"transactions":9,"vwap":948},"2025-09-02",356100,{"date":1386,"open":839,"high":839,"low":948,"close":952,"change":288,"percent_change":288,"volume":1387,"transactions":9,"vwap":952},"2025-08-29",445000,{"date":1389,"open":952,"high":839,"low":1390,"close":952,"change":111,"percent_change":296,"volume":1391,"transactions":9,"vwap":952},"2025-08-28",16.872,420500,{"date":1393,"open":857,"high":839,"low":857,"close":839,"change":198,"percent_change":225,"volume":1394,"transactions":9,"vwap":839},"2025-08-27",1115700,{"date":1396,"open":853,"high":948,"low":853,"close":838,"change":280,"percent_change":509,"volume":1397,"transactions":9,"vwap":838},"2025-08-26",483500,{"date":1399,"open":853,"high":852,"low":846,"close":846,"change":233,"percent_change":436,"volume":1400,"transactions":9,"vwap":846},"2025-08-25",525000,{"date":1402,"open":822,"high":840,"low":769,"close":857,"change":254,"percent_change":1403,"volume":1404,"transactions":9,"vwap":857},"2025-08-22",0.54,718500,{"date":1406,"open":828,"high":828,"low":763,"close":770,"change":381,"percent_change":382,"volume":1407,"transactions":9,"vwap":770},"2025-08-21",928900,{"date":1409,"open":832,"high":846,"low":822,"close":832,"change":288,"percent_change":288,"volume":1410,"transactions":9,"vwap":832},"2025-08-20",390300,{"date":1412,"open":828,"high":832,"low":822,"close":832,"change":352,"percent_change":353,"volume":1413,"transactions":9,"vwap":832},"2025-08-19",330000,{"date":1415,"open":846,"high":846,"low":769,"close":822,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":822},"2025-08-18",-0.08,-0.47,473700,{"date":1420,"open":952,"high":952,"low":1421,"close":948,"change":288,"percent_change":288,"volume":1422,"transactions":9,"vwap":948},"2025-08-15",16.851,199000,{"date":1424,"open":952,"high":952,"low":857,"close":948,"change":233,"percent_change":436,"volume":1425,"transactions":9,"vwap":948},"2025-08-14",448600,{"date":1427,"open":952,"high":1428,"low":952,"close":954,"change":841,"percent_change":842,"volume":1429,"transactions":9,"vwap":954},"2025-08-13",16.907,388700,{"date":1431,"open":852,"high":857,"low":846,"close":857,"change":352,"percent_change":353,"volume":1432,"transactions":9,"vwap":857},"2025-08-12",747800,{"date":1434,"open":853,"high":852,"low":848,"close":853,"change":206,"percent_change":106,"volume":1435,"transactions":9,"vwap":853},"2025-08-11",388600,{"date":1437,"open":852,"high":852,"low":832,"close":846,"change":233,"percent_change":436,"volume":1438,"transactions":9,"vwap":846},"2025-08-08",440700,{"date":1440,"open":948,"high":948,"low":852,"close":857,"change":111,"percent_change":296,"volume":1441,"transactions":9,"vwap":857},"2025-08-07",376000,{"date":1443,"open":857,"high":838,"low":832,"close":838,"change":206,"percent_change":106,"volume":1444,"transactions":9,"vwap":838},"2025-08-06",272100,{"date":1446,"open":853,"high":857,"low":846,"close":857,"change":329,"percent_change":330,"volume":1447,"transactions":9,"vwap":857},"2025-08-05",421200,{"date":1449,"open":948,"high":948,"low":853,"close":948,"change":444,"percent_change":445,"volume":1450,"transactions":9,"vwap":948},"2025-08-04",532900,{"date":1452,"open":832,"high":857,"low":775,"close":847,"change":1453,"percent_change":131,"volume":1454,"transactions":9,"vwap":847},"2025-08-01",0.13,1828500,{"date":1456,"open":751,"high":763,"low":759,"close":1457,"change":197,"percent_change":198,"volume":1458,"transactions":9,"vwap":1457},"2025-07-31",16.715,378700,{"date":1460,"open":751,"high":824,"low":668,"close":668,"change":21,"percent_change":636,"volume":1461,"transactions":9,"vwap":668},"2025-07-30",497400,{"date":1463,"open":677,"high":763,"low":664,"close":1464,"change":280,"percent_change":509,"volume":1465,"transactions":9,"vwap":1464},"2025-07-29",16.745,423400,{"date":1467,"open":668,"high":668,"low":664,"close":759,"change":312,"percent_change":233,"volume":1468,"transactions":9,"vwap":759},"2025-07-28",382700,{"date":1470,"open":672,"high":672,"low":1471,"close":668,"change":198,"percent_change":225,"volume":1472,"transactions":9,"vwap":668},"2025-07-25",16.689,898800,{"date":1474,"open":668,"high":668,"low":627,"close":640,"change":271,"percent_change":272,"volume":1475,"transactions":9,"vwap":640},"2025-07-24",454800,{"date":1477,"open":804,"high":804,"low":668,"close":672,"change":233,"percent_change":436,"volume":1478,"transactions":9,"vwap":672},"2025-07-23",257600,{"date":1480,"open":763,"high":763,"low":668,"close":763,"change":198,"percent_change":225,"volume":1444,"transactions":9,"vwap":763},"2025-07-22",{"date":1482,"open":751,"high":751,"low":668,"close":672,"change":271,"percent_change":272,"volume":1483,"transactions":9,"vwap":672},"2025-07-21",235000,{"date":1485,"open":775,"high":775,"low":804,"close":770,"change":280,"percent_change":509,"volume":1486,"transactions":9,"vwap":770},"2025-07-18",341700,{"date":1488,"open":751,"high":751,"low":677,"close":672,"change":206,"percent_change":106,"volume":1489,"transactions":9,"vwap":672},"2025-07-17",380300,{"date":1491,"open":668,"high":672,"low":627,"close":668,"change":280,"percent_change":509,"volume":1492,"transactions":9,"vwap":668},"2025-07-16",418100,{"date":1494,"open":668,"high":668,"low":627,"close":622,"change":271,"percent_change":272,"volume":1495,"transactions":9,"vwap":622},"2025-07-15",854800,{"date":1497,"open":664,"high":672,"low":664,"close":668,"change":288,"percent_change":288,"volume":1498,"transactions":9,"vwap":668},"2025-07-14",251900,{"date":1500,"open":672,"high":672,"low":676,"close":668,"change":233,"percent_change":436,"volume":1501,"transactions":9,"vwap":668},"2025-07-11",333700,{"date":1503,"open":763,"high":763,"low":792,"close":804,"change":288,"percent_change":288,"volume":1504,"transactions":9,"vwap":804},"2025-07-10",1333600,{"date":1506,"open":751,"high":804,"low":664,"close":804,"change":841,"percent_change":842,"volume":1507,"transactions":9,"vwap":804},"2025-07-09",200200,{"date":1509,"open":672,"high":672,"low":640,"close":664,"change":329,"percent_change":330,"volume":1510,"transactions":9,"vwap":664},"2025-07-08",215600,{"date":1512,"open":770,"high":770,"low":677,"close":668,"change":233,"percent_change":436,"volume":1513,"transactions":9,"vwap":668},"2025-07-07",312700,{"date":1515,"open":763,"high":763,"low":672,"close":804,"change":329,"percent_change":330,"volume":1516,"transactions":9,"vwap":804},"2025-07-03",354600,{"date":1518,"open":804,"high":769,"low":672,"close":770,"change":111,"percent_change":296,"volume":1519,"transactions":9,"vwap":770},"2025-07-02",307700,{"date":1521,"open":822,"high":822,"low":804,"close":769,"change":111,"percent_change":296,"volume":1522,"transactions":9,"vwap":769},"2025-07-01",369900,{"date":1524,"open":775,"high":822,"low":763,"close":775,"change":198,"percent_change":225,"volume":1525,"transactions":9,"vwap":775},"2025-06-30",992700,{"date":1527,"open":763,"high":769,"low":668,"close":763,"change":111,"percent_change":296,"volume":1528,"transactions":9,"vwap":763},"2025-06-27",272400,{"date":1530,"open":804,"high":770,"low":668,"close":770,"change":280,"percent_change":509,"volume":1531,"transactions":9,"vwap":770},"2025-06-26",349300,{"date":1533,"open":668,"high":672,"low":640,"close":672,"change":288,"percent_change":288,"volume":1534,"transactions":9,"vwap":672},"2025-06-25",231300,{"date":1536,"open":576,"high":672,"low":576,"close":672,"change":280,"percent_change":509,"volume":1537,"transactions":9,"vwap":672},"2025-06-24",413100,{"date":1539,"open":590,"high":664,"low":590,"close":640,"change":329,"percent_change":330,"volume":1540,"transactions":9,"vwap":640},"2025-06-23",359500,{"date":1542,"open":576,"high":668,"low":576,"close":677,"change":198,"percent_change":225,"volume":1543,"transactions":9,"vwap":677},"2025-06-20",423500,{"date":1545,"open":627,"high":668,"low":628,"close":622,"change":288,"percent_change":288,"volume":1546,"transactions":9,"vwap":622},"2025-06-18",468200,{"date":1548,"open":584,"high":622,"low":584,"close":622,"change":352,"percent_change":353,"volume":1549,"transactions":9,"vwap":622},"2025-06-17",309600,{"date":1551,"open":622,"high":622,"low":590,"close":576,"change":206,"percent_change":106,"volume":1552,"transactions":9,"vwap":576},"2025-06-16",257900,{"date":1554,"open":590,"high":622,"low":469,"close":590,"change":381,"percent_change":382,"volume":1555,"transactions":9,"vwap":590},"2025-06-13",321600,{"date":1557,"open":622,"high":664,"low":622,"close":664,"change":198,"percent_change":225,"volume":1558,"transactions":9,"vwap":664},"2025-06-12",343300,{"date":1560,"open":627,"high":627,"low":584,"close":627,"change":106,"percent_change":782,"volume":1561,"transactions":9,"vwap":627},"2025-06-11",507300,{"date":1563,"open":590,"high":590,"low":433,"close":468,"change":206,"percent_change":106,"volume":1564,"transactions":9,"vwap":468},"2025-06-10",297300,{"date":1566,"open":424,"high":468,"low":434,"close":470,"change":198,"percent_change":225,"volume":1567,"transactions":9,"vwap":470},"2025-06-09",338200,{"date":1569,"open":406,"high":433,"low":406,"close":434,"change":296,"percent_change":418,"volume":1570,"transactions":9,"vwap":434},"2025-06-06",589000,{"date":1572,"open":622,"high":640,"low":442,"close":469,"change":296,"percent_change":418,"volume":1573,"transactions":9,"vwap":469},"2025-06-05",404900,{"date":1575,"open":627,"high":664,"low":590,"close":640,"change":685,"percent_change":686,"volume":1576,"transactions":9,"vwap":640},"2025-06-04",217900,{"date":1578,"open":576,"high":576,"low":468,"close":442,"change":111,"percent_change":296,"volume":1579,"transactions":9,"vwap":442},"2025-06-03",205000,{"date":1581,"open":590,"high":590,"low":433,"close":469,"change":329,"percent_change":330,"volume":1582,"transactions":9,"vwap":469},"2025-06-02",491000,{"date":1584,"open":469,"high":590,"low":470,"close":590,"change":841,"percent_change":842,"volume":1585,"transactions":9,"vwap":590},"2025-05-30",228200,{"date":1587,"open":468,"high":468,"low":1588,"close":470,"change":280,"percent_change":509,"volume":1589,"transactions":9,"vwap":470},"2025-05-29",16.572,238400,{"date":1591,"open":433,"high":433,"low":396,"close":406,"change":233,"percent_change":436,"volume":1592,"transactions":9,"vwap":406},"2025-05-28",259100,{"date":1594,"open":433,"high":433,"low":396,"close":433,"change":685,"percent_change":686,"volume":1595,"transactions":9,"vwap":433},"2025-05-27",362800,{"date":1597,"open":434,"high":434,"low":415,"close":416,"change":288,"percent_change":288,"volume":1598,"transactions":9,"vwap":416},"2025-05-23",283700,{"date":1600,"open":372,"high":558,"low":344,"close":416,"change":280,"percent_change":509,"volume":1601,"transactions":9,"vwap":416},"2025-05-22",445200,{"date":1603,"open":416,"high":1604,"low":326,"close":336,"change":1416,"percent_change":1605,"volume":1606,"transactions":9,"vwap":336},"2025-05-21",16.519,-0.48,265100,{"date":1608,"open":406,"high":434,"low":416,"close":406,"change":111,"percent_change":296,"volume":1609,"transactions":9,"vwap":406},"2025-05-20",538700,{"date":1611,"open":415,"high":434,"low":94,"close":434,"change":271,"percent_change":272,"volume":1612,"transactions":9,"vwap":434},"2025-05-19",428800,{"date":1614,"open":442,"high":584,"low":470,"close":468,"change":206,"percent_change":106,"volume":1615,"transactions":9,"vwap":468},"2025-05-16",280800,{"date":1617,"open":433,"high":470,"low":396,"close":470,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":470},"2025-05-15",0.08,0.48,330600,{"date":1622,"open":424,"high":424,"low":415,"close":416,"change":271,"percent_change":272,"volume":1623,"transactions":9,"vwap":416},"2025-05-14",251200,{"date":1625,"open":433,"high":433,"low":379,"close":406,"change":352,"percent_change":353,"volume":1626,"transactions":9,"vwap":406},"2025-05-13",264900,{"date":1628,"open":406,"high":406,"low":520,"close":396,"change":233,"percent_change":436,"volume":1629,"transactions":9,"vwap":396},"2025-05-12",291700,{"date":1631,"open":434,"high":1632,"low":406,"close":434,"change":288,"percent_change":288,"volume":1633,"transactions":9,"vwap":434},"2025-05-09",16.599,189200,{"date":1635,"open":576,"high":576,"low":406,"close":434,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":434},"2025-05-08",-0.055,-0.33,236800,{"date":1640,"open":584,"high":584,"low":1641,"close":618,"change":444,"percent_change":445,"volume":1642,"transactions":9,"vwap":618},"2025-05-07",16.591,178000,{"date":1644,"open":470,"high":468,"low":406,"close":470,"change":352,"percent_change":353,"volume":1645,"transactions":9,"vwap":470},"2025-05-06",274200,{"date":1647,"open":433,"high":433,"low":396,"close":424,"change":206,"percent_change":106,"volume":1648,"transactions":9,"vwap":424},"2025-05-05",279800,{"date":1650,"open":442,"high":442,"low":1651,"close":434,"change":381,"percent_change":382,"volume":1652,"transactions":9,"vwap":434},"2025-05-02",16.541,295900,{"date":1654,"open":576,"high":1655,"low":470,"close":442,"change":271,"percent_change":272,"volume":1656,"transactions":9,"vwap":442},"2025-05-01",16.688,427100,{"date":1658,"open":622,"high":622,"low":578,"close":576,"change":1659,"percent_change":920,"volume":1660,"transactions":9,"vwap":576},"2025-04-30",-0.011,315000,{"date":1662,"open":469,"high":622,"low":469,"close":1663,"change":1664,"percent_change":1453,"volume":1665,"transactions":9,"vwap":1663},"2025-04-29",16.661,0.021,391300,{"date":1667,"open":468,"high":576,"low":1668,"close":590,"change":280,"percent_change":509,"volume":1598,"transactions":9,"vwap":590},"2025-04-28",16.586,{"date":1670,"open":433,"high":468,"low":1671,"close":468,"change":841,"percent_change":842,"volume":1672,"transactions":9,"vwap":468},"2025-04-25",16.547,525300,{"date":1674,"open":388,"high":406,"low":1675,"close":406,"change":353,"percent_change":37,"volume":1676,"transactions":9,"vwap":406},"2025-04-24",16.485,228900,{"date":1678,"open":415,"high":406,"low":359,"close":359,"change":288,"percent_change":288,"volume":1679,"transactions":9,"vwap":359},"2025-04-23",375100,{"date":179,"open":327,"high":350,"low":327,"close":359,"change":206,"percent_change":106,"volume":1681,"transactions":9,"vwap":359},472600]