[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSCV":3,"homepage-market-summary":29,"stock-historical-BSCV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSCV","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 2031 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8243,0.76104,"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},15.775,15.85,15.765,15.82,-0.045,-0.28,707482.65892,17.040001,15.7322,530622.9838984103,3.3,1262,{"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},17.059999,463803,169287968.958501,-1.96,"2025-04-22",[181,184,192,202,210,220,231,241,251,259,269,279,287,296,304,313,321,328,338,346,354,363,368,376,382,390,398,406,416,426,434,442,453,458,465,472,480,487,492,497,502,508,515,522,529,537,545,552,558,563,568,573,580,585,591,598,605,611,617,624,627,632,635,639,644,649,652,659,663,669,673,676,680,685,690,697,702,706,709,715,718,723,727,732,735,738,741,744,748,752,755,758,761,764,770,775,779,784,789,792,795,800,807,812,816,819,822,825,830,835,840,843,847,851,855,859,865,872,878,882,886,889,893,896,901,905,908,912,915,919,922,925,928,931,934,937,942,945,949,953,956,960,964,968,973,978,983,988,993,999,1004,1013,1017,1021,1024,1027,1033,1037,1040,1044,1048,1053,1056,1059,1062,1065,1070,1074,1078,1081,1084,1088,1092,1095,1098,1101,1105,1109,1112,1115,1118,1121,1124,1127,1131,1134,1138,1141,1144,1147,1150,1153,1156,1159,1163,1166,1169,1172,1176,1179,1183,1187,1190,1193,1198,1202,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1264,1267,1270,1274,1277,1280,1284,1287,1290,1294,1297,1301,1304,1307,1309,1312,1315,1319,1321,1324,1328,1331,1334,1337,1340,1343,1346,1349,1353,1356,1359,1362,1365,1368,1371,1376,1381,1385,1390,1395,1398,1401,1404,1408,1411,1416,1420,1423,1426,1428,1431,1434,1438,1441,1444,1449,1452,1455,1458,1463,1466,1469,1472,1475,1478,1481,1484,1487,1490,1493,1497,1500,1503,1506,1509,1512,1515,1518,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1591,1595,1598,1602,1605,1608,1611,1614,1617,1620,1624,1628,1632,1636,1639,1642,1645,1649,1652,1655,1658,1661,1666,1669,1672,1675,1678,1683,1686,1690,1693,1698,1701,1705,1708,1711,1714,1717,1722],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1180,15.7939,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":141,"volume":189,"transactions":190,"vwap":191},"2026-10-01",15.77,15.826,0.05,573170.44094,978,15.7971,{"date":193,"open":194,"high":195,"low":196,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",15.8,15.805,15.7501,-0.005,-0.03,1261758.3367,953,15.7708,{"date":203,"open":204,"high":204,"low":205,"close":17,"change":206,"percent_change":106,"volume":207,"transactions":208,"vwap":209},"2026-09-29",15.78,15.74,0.01,1742433.647925,1575,15.759,{"date":211,"open":212,"high":213,"low":214,"close":19,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",15.76,15.79,15.7334,-0.0687,-0.43,568414.29204,1106,15.7652,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",15.83,15.8365,15.785,15.8337,0.0289,0.18,1716741.54173,1332,15.7995,{"date":232,"open":18,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",15.865,15.795,15.8048,-0.0402,-0.25,463925.12915,1474,15.8235,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",15.94,15.8136,15.845,-0.12,-0.75,459259.01478,922,15.8617,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":206,"percent_change":106,"volume":256,"transactions":257,"vwap":258},"2026-09-22",15.97,15.9401,15.965,318495.55413,958,15.9538,{"date":260,"open":253,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",15.98,15.93,15.955,-0.0386,-0.24,433490.91797,964,15.9519,{"date":270,"open":271,"high":272,"low":261,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",16.02,16.03,15.9936,-0.0414,-0.26,366200.6219,836,15.9933,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":106,"percent_change":146,"volume":284,"transactions":285,"vwap":286},"2026-09-17",16.04,16.0137,16.035,371430.05581,851,16.0242,{"date":288,"open":289,"high":290,"low":253,"close":291,"change":111,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",16.01,16.065,15.975,-0.06,488836.2709,1083,16.0142,{"date":297,"open":261,"high":298,"low":253,"close":299,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",15.995,15.985,0,971150.57133,1310,15.9823,{"date":305,"open":306,"high":271,"low":307,"close":299,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",15.99,15.9725,-0.0153,-0.1,392516.1693,962,16.0008,{"date":314,"open":272,"high":315,"low":306,"close":316,"change":317,"percent_change":292,"volume":318,"transactions":319,"vwap":320},"2026-09-11",16.05,16.0003,-0.0097,457496.5791,1229,16.014,{"date":322,"open":323,"high":323,"low":289,"close":289,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":283},"2026-09-10",16.06,-0.105,-0.65,515715.42097,1093,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":246,"volume":335,"transactions":336,"vwap":337},"2026-09-09",16.13,16.14,16.104,16.115,-0.02,447041.89794,1380,16.1178,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":111,"percent_change":292,"volume":343,"transactions":344,"vwap":345},"2026-09-08",16.17,16.12,16.135,646099.995907,1315,16.1385,{"date":347,"open":348,"high":349,"low":331,"close":350,"change":334,"percent_change":246,"volume":351,"transactions":352,"vwap":353},"2026-09-04",16.15,16.16,16.145,711627.42035,1734,16.1517,{"date":355,"open":356,"high":356,"low":349,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",16.19,16.165,0.03,0.19,354732.4587,746,16.1925,{"date":364,"open":348,"high":348,"low":330,"close":342,"change":300,"percent_change":300,"volume":365,"transactions":366,"vwap":367},"2026-09-02",531494.5071,897,16.1359,{"date":369,"open":370,"high":370,"low":371,"close":342,"change":372,"percent_change":237,"volume":373,"transactions":374,"vwap":375},"2026-09-01",16.18,16.1303,-0.04,680760.23564,1290,16.1493,{"date":377,"open":370,"high":356,"low":340,"close":378,"change":111,"percent_change":292,"volume":379,"transactions":380,"vwap":381},"2026-08-31",16.175,467439.32918,1235,16.1769,{"date":383,"open":384,"high":384,"low":370,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":285,"vwap":389},"2026-08-28",16.25,16.185,-0.05,-0.31,409820.9071,16.2022,{"date":391,"open":384,"high":392,"low":393,"close":394,"change":111,"percent_change":292,"volume":395,"transactions":396,"vwap":397},"2026-08-27",16.255,16.23,16.235,461185.8166,998,16.2406,{"date":399,"open":384,"high":384,"low":393,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",16.245,-0.015,-0.09,469964.97027,1100,16.2374,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",16.24,16.26,16.2301,0.055,0.34,525190.7088,1439,16.2468,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":292,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",16.2,16.21,16.195,16.205,-0.37,588860.7721,1389,16.2058,{"date":427,"open":428,"high":429,"low":384,"close":430,"change":111,"percent_change":292,"volume":431,"transactions":432,"vwap":433},"2026-08-21",16.28,16.2944,16.265,442541.41812,741,16.2633,{"date":435,"open":409,"high":436,"low":409,"close":437,"change":198,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",16.29,16.275,-0.18,343007.2378,1022,16.2823,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",16.32,16.3299,16.2803,16.305,0.025,0.15,544024.3164,1138,16.3037,{"date":454,"open":384,"high":436,"low":384,"close":428,"change":197,"percent_change":198,"volume":455,"transactions":456,"vwap":457},"2026-08-18",279614.89699,622,16.2816,{"date":459,"open":436,"high":460,"low":428,"close":461,"change":111,"percent_change":292,"volume":462,"transactions":463,"vwap":464},"2026-08-17",16.3,16.285,298583.21986,795,16.2878,{"date":466,"open":467,"high":467,"low":436,"close":468,"change":198,"percent_change":438,"volume":469,"transactions":470,"vwap":471},"2026-08-14",16.33,16.295,541674.19231,1171,16.3056,{"date":473,"open":444,"high":474,"low":444,"close":475,"change":476,"percent_change":121,"volume":477,"transactions":478,"vwap":479},"2026-08-13",16.35,16.325,0.04,807475.93352,1316,16.3295,{"date":481,"open":444,"high":444,"low":428,"close":461,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",0.02,0.12,351771.847,1085,16.2926,{"date":488,"open":436,"high":436,"low":409,"close":430,"change":206,"percent_change":106,"volume":489,"transactions":490,"vwap":491},"2026-08-11",465580.3334,1434,16.2712,{"date":493,"open":428,"high":428,"low":384,"close":392,"change":386,"percent_change":387,"volume":494,"transactions":495,"vwap":496},"2026-08-10",447041.9627,1036,16.2648,{"date":498,"open":444,"high":444,"low":436,"close":447,"change":476,"percent_change":121,"volume":499,"transactions":500,"vwap":501},"2026-08-07",285273.45655,1589,16.3007,{"date":503,"open":504,"high":436,"low":409,"close":430,"change":386,"percent_change":387,"volume":505,"transactions":506,"vwap":507},"2026-08-06",16.27,331256.884,694,16.2749,{"date":509,"open":460,"high":444,"low":436,"close":510,"change":511,"percent_change":358,"volume":512,"transactions":513,"vwap":514},"2026-08-05",16.315,0.005,340802.4529,1692,16.3059,{"date":516,"open":428,"high":517,"low":428,"close":517,"change":106,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",16.31,0.37,279132.408232,1453,16.3036,{"date":523,"open":409,"high":409,"low":394,"close":384,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",0.0347,0.21,333226.0695,876,16.2465,{"date":530,"open":393,"high":393,"low":418,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",16.2153,-0.0247,-0.15,316810.194201,1708,16.2079,{"date":538,"open":384,"high":539,"low":393,"close":408,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",16.2581,0.015,0.09,357245.6479,1176,16.2409,{"date":546,"open":393,"high":392,"low":547,"close":548,"change":334,"percent_change":246,"volume":549,"transactions":550,"vwap":551},"2026-07-29",16.1904,16.225,473435.9829,1650,16.2181,{"date":553,"open":393,"high":409,"low":554,"close":400,"change":476,"percent_change":121,"volume":555,"transactions":556,"vwap":557},"2026-07-28",16.22,341065.9275,1719,16.242,{"date":559,"open":418,"high":554,"low":418,"close":421,"change":206,"percent_change":106,"volume":560,"transactions":561,"vwap":562},"2026-07-27",521472.293352,1944,16.2084,{"date":564,"open":418,"high":419,"low":370,"close":420,"change":482,"percent_change":483,"volume":565,"transactions":566,"vwap":567},"2026-07-24",986597.298268,1540,16.1926,{"date":569,"open":370,"high":385,"low":349,"close":378,"change":372,"percent_change":237,"volume":570,"transactions":571,"vwap":572},"2026-07-23",606711.54222,1717,16.1733,{"date":574,"open":419,"high":393,"low":419,"close":575,"change":576,"percent_change":533,"volume":577,"transactions":578,"vwap":579},"2026-07-22",16.215,-0.025,574127.3974,1442,16.218,{"date":581,"open":409,"high":409,"low":393,"close":408,"change":576,"percent_change":533,"volume":582,"transactions":583,"vwap":584},"2026-07-21",437870.977199,945,16.2387,{"date":586,"open":460,"high":460,"low":392,"close":430,"change":402,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",-0.55,376904.5123,1665,16.2686,{"date":592,"open":593,"high":593,"low":474,"close":594,"change":300,"percent_change":300,"volume":595,"transactions":596,"vwap":597},"2026-07-17",16.39,16.355,399876.4756,778,16.3617,{"date":599,"open":474,"high":600,"low":601,"close":594,"change":111,"percent_change":292,"volume":602,"transactions":603,"vwap":604},"2026-07-16",16.36,16.34,235315.524557,995,16.3558,{"date":606,"open":474,"high":607,"low":601,"close":608,"change":476,"percent_change":121,"volume":609,"transactions":583,"vwap":610},"2026-07-15",16.38,16.365,349178.476187,16.3621,{"date":612,"open":444,"high":601,"low":447,"close":475,"change":188,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-14",0.31,319051.449288,1342,16.3197,{"date":618,"open":444,"high":444,"low":504,"close":437,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-13",-0.065,-0.4,523162.387065,2681,16.2909,{"date":625,"open":600,"high":600,"low":444,"close":601,"change":401,"percent_change":402,"volume":626,"transactions":9,"vwap":601},"2026-07-10",356900,{"date":628,"open":474,"high":629,"low":630,"close":594,"change":448,"percent_change":449,"volume":631,"transactions":9,"vwap":594},"2026-07-09",16.37,16.334,422400,{"date":633,"open":601,"high":601,"low":460,"close":467,"change":576,"percent_change":533,"volume":634,"transactions":9,"vwap":467},"2026-07-08",427600,{"date":636,"open":593,"high":593,"low":637,"close":594,"change":292,"percent_change":422,"volume":638,"transactions":9,"vwap":594},"2026-07-07",16.345,429400,{"date":640,"open":641,"high":641,"low":593,"close":642,"change":206,"percent_change":106,"volume":643,"transactions":9,"vwap":642},"2026-07-06",16.43,16.415,368700,{"date":645,"open":646,"high":646,"low":593,"close":647,"change":448,"percent_change":449,"volume":648,"transactions":9,"vwap":647},"2026-07-02",16.41,16.405,262800,{"date":650,"open":607,"high":593,"low":601,"close":607,"change":197,"percent_change":198,"volume":651,"transactions":9,"vwap":607},"2026-07-01",697200,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":21,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-06-30",16.42,16.383,16.385,-0.27,418900,{"date":660,"open":641,"high":641,"low":661,"close":641,"change":511,"percent_change":358,"volume":662,"transactions":9,"vwap":641},"2026-06-29",16.4,505300,{"date":664,"open":646,"high":665,"low":666,"close":667,"change":540,"percent_change":541,"volume":668,"transactions":9,"vwap":667},"2026-06-26",16.439,16.395,16.425,424300,{"date":670,"open":646,"high":671,"low":593,"close":646,"change":448,"percent_change":449,"volume":672,"transactions":9,"vwap":646},"2026-06-25",16.416,392000,{"date":674,"open":607,"high":593,"low":608,"close":656,"change":188,"percent_change":613,"volume":675,"transactions":9,"vwap":656},"2026-06-24",337600,{"date":677,"open":601,"high":600,"low":467,"close":678,"change":540,"percent_change":541,"volume":679,"transactions":9,"vwap":678},"2026-06-23",16.335,406200,{"date":681,"open":467,"high":467,"low":517,"close":444,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":444},"2026-06-22",-0.095,-0.58,406000,{"date":686,"open":641,"high":687,"low":688,"close":642,"change":188,"percent_change":613,"volume":689,"transactions":9,"vwap":642},"2026-06-18",16.436,16.402,273700,{"date":691,"open":692,"high":693,"low":600,"close":608,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":608},"2026-06-17",16.44,16.46,-0.085,-0.52,747100,{"date":698,"open":699,"high":700,"low":692,"close":699,"change":206,"percent_change":106,"volume":701,"transactions":9,"vwap":699},"2026-06-16",16.45,16.47,438200,{"date":703,"open":699,"high":704,"low":705,"close":692,"change":206,"percent_change":106,"volume":631,"transactions":9,"vwap":692},"2026-06-15",16.465,16.435,{"date":707,"open":654,"high":705,"low":661,"close":641,"change":111,"percent_change":292,"volume":708,"transactions":9,"vwap":641},"2026-06-12",499600,{"date":710,"open":629,"high":711,"low":594,"close":692,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":692},"2026-06-11",16.445,0.085,0.52,458000,{"date":716,"open":607,"high":656,"low":637,"close":594,"change":334,"percent_change":246,"volume":717,"transactions":9,"vwap":594},"2026-06-10",519300,{"date":719,"open":629,"high":607,"low":720,"close":721,"change":358,"percent_change":227,"volume":722,"transactions":9,"vwap":721},"2026-06-09",16.341,16.375,457700,{"date":724,"open":629,"high":725,"low":467,"close":637,"change":206,"percent_change":106,"volume":726,"transactions":9,"vwap":637},"2026-06-08",16.379,343100,{"date":728,"open":629,"high":629,"low":467,"close":678,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":678},"2026-06-05",-0.08,-0.49,426300,{"date":733,"open":654,"high":641,"low":646,"close":642,"change":540,"percent_change":541,"volume":734,"transactions":9,"vwap":642},"2026-06-04",334700,{"date":736,"open":593,"high":661,"low":721,"close":661,"change":401,"percent_change":402,"volume":737,"transactions":9,"vwap":661},"2026-06-03",787700,{"date":739,"open":641,"high":641,"low":646,"close":642,"change":111,"percent_change":292,"volume":740,"transactions":9,"vwap":642},"2026-06-02",420700,{"date":742,"open":629,"high":641,"low":629,"close":667,"change":111,"percent_change":292,"volume":743,"transactions":9,"vwap":667},"2026-06-01",412700,{"date":745,"open":654,"high":746,"low":654,"close":705,"change":482,"percent_change":483,"volume":747,"transactions":9,"vwap":705},"2026-05-29",16.455,474800,{"date":749,"open":661,"high":705,"low":750,"close":642,"change":482,"percent_change":483,"volume":751,"transactions":9,"vwap":642},"2026-05-28",16.384,509100,{"date":753,"open":661,"high":647,"low":607,"close":666,"change":511,"percent_change":358,"volume":754,"transactions":9,"vwap":666},"2026-05-27",427200,{"date":756,"open":661,"high":661,"low":600,"close":593,"change":411,"percent_change":412,"volume":757,"transactions":9,"vwap":593},"2026-05-26",1416800,{"date":759,"open":600,"high":608,"low":517,"close":678,"change":300,"percent_change":300,"volume":760,"transactions":9,"vwap":678},"2026-05-22",1593700,{"date":762,"open":436,"high":474,"low":428,"close":678,"change":300,"percent_change":300,"volume":763,"transactions":9,"vwap":678},"2026-05-21",801000,{"date":765,"open":409,"high":474,"low":766,"close":678,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":678},"2026-05-20",16.251,0.075,0.46,753500,{"date":771,"open":384,"high":437,"low":393,"close":409,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":409},"2026-05-19",-0.035,-0.21,1151200,{"date":776,"open":517,"high":678,"low":437,"close":468,"change":777,"percent_change":216,"volume":778,"transactions":9,"vwap":468},"2026-05-18",-0.07,501100,{"date":780,"open":593,"high":593,"low":600,"close":608,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":608},"2026-05-15",-0.073,-0.44,367800,{"date":785,"open":700,"high":94,"low":705,"close":786,"change":787,"percent_change":777,"volume":788,"transactions":9,"vwap":786},"2026-05-14",16.438,-0.012,226500,{"date":790,"open":699,"high":693,"low":654,"close":699,"change":511,"percent_change":358,"volume":791,"transactions":9,"vwap":699},"2026-05-13",280100,{"date":793,"open":693,"high":693,"low":641,"close":711,"change":372,"percent_change":265,"volume":794,"transactions":9,"vwap":711},"2026-05-12",653900,{"date":796,"open":797,"high":797,"low":94,"close":798,"change":198,"percent_change":438,"volume":799,"transactions":9,"vwap":798},"2026-05-11",16.51,16.485,367900,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":525,"volume":806,"transactions":9,"vwap":804},"2026-05-08",16.52,16.5,16.515,0.035,455000,{"date":808,"open":809,"high":810,"low":704,"close":94,"change":372,"percent_change":265,"volume":811,"transactions":9,"vwap":94},"2026-05-07",16.53,16.538,777800,{"date":813,"open":797,"high":802,"low":803,"close":802,"change":814,"percent_change":126,"volume":815,"transactions":9,"vwap":802},"2026-05-06",0.065,502400,{"date":817,"open":699,"high":94,"low":699,"close":746,"change":482,"percent_change":483,"volume":818,"transactions":9,"vwap":746},"2026-05-05",322400,{"date":820,"open":699,"high":693,"low":661,"close":705,"change":21,"percent_change":657,"volume":821,"transactions":9,"vwap":705},"2026-05-04",746900,{"date":823,"open":700,"high":797,"low":746,"close":94,"change":300,"percent_change":300,"volume":824,"transactions":9,"vwap":94},"2026-05-01",711800,{"date":826,"open":699,"high":94,"low":711,"close":94,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":94},"2026-04-30",0.045,0.27,622100,{"date":831,"open":700,"high":700,"low":642,"close":705,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":705},"2026-04-29",-0.055,-0.33,945700,{"date":836,"open":94,"high":837,"low":704,"close":838,"change":334,"percent_change":246,"volume":839,"transactions":9,"vwap":838},"2026-04-28",16.495,16.49,353500,{"date":841,"open":802,"high":809,"low":94,"close":797,"change":111,"percent_change":292,"volume":842,"transactions":9,"vwap":797},"2026-04-27",1505700,{"date":844,"open":803,"high":845,"low":798,"close":802,"change":482,"percent_change":483,"volume":846,"transactions":9,"vwap":802},"2026-04-24",16.54,542500,{"date":848,"open":845,"high":849,"low":798,"close":803,"change":198,"percent_change":438,"volume":850,"transactions":9,"vwap":803},"2026-04-23",16.55,450700,{"date":852,"open":849,"high":853,"low":809,"close":809,"change":206,"percent_change":106,"volume":854,"transactions":9,"vwap":809},"2026-04-22",16.555,438500,{"date":856,"open":849,"high":853,"low":797,"close":802,"change":386,"percent_change":857,"volume":858,"transactions":9,"vwap":802},"2026-04-21",-0.3,711500,{"date":860,"open":861,"high":862,"low":849,"close":861,"change":777,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-04-20",16.57,16.58,-0.42,393000,{"date":866,"open":867,"high":868,"low":869,"close":867,"change":814,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-04-17",16.64,16.66,16.625,0.39,549400,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":198,"percent_change":438,"volume":877,"transactions":9,"vwap":876},"2026-04-16",16.61,16.56,16.575,926000,{"date":879,"open":862,"high":874,"low":862,"close":880,"change":300,"percent_change":300,"volume":881,"transactions":9,"vwap":880},"2026-04-15",16.605,477900,{"date":883,"open":862,"high":884,"low":861,"close":880,"change":358,"percent_change":227,"volume":885,"transactions":9,"vwap":880},"2026-04-14",16.62,317000,{"date":887,"open":845,"high":876,"low":809,"close":876,"change":827,"percent_change":828,"volume":888,"transactions":9,"vwap":876},"2026-04-13",289900,{"date":890,"open":875,"high":891,"low":809,"close":809,"change":334,"percent_change":246,"volume":892,"transactions":9,"vwap":809},"2026-04-10",16.565,290000,{"date":894,"open":809,"high":862,"low":802,"close":849,"change":511,"percent_change":358,"volume":895,"transactions":9,"vwap":849},"2026-04-09",491000,{"date":897,"open":898,"high":898,"low":809,"close":899,"change":805,"percent_change":525,"volume":900,"transactions":9,"vwap":899},"2026-04-08",16.6,16.545,495200,{"date":902,"open":838,"high":797,"low":667,"close":797,"change":476,"percent_change":903,"volume":904,"transactions":9,"vwap":797},"2026-04-07",0.24,640700,{"date":906,"open":693,"high":803,"low":693,"close":700,"change":576,"percent_change":533,"volume":907,"transactions":9,"vwap":700},"2026-04-06",527800,{"date":909,"open":692,"high":797,"low":910,"close":837,"change":358,"percent_change":227,"volume":911,"transactions":9,"vwap":837},"2026-04-02",16.433,531000,{"date":913,"open":693,"high":94,"low":699,"close":704,"change":511,"percent_change":358,"volume":914,"transactions":9,"vwap":704},"2026-04-01",557800,{"date":916,"open":692,"high":700,"low":654,"close":693,"change":917,"percent_change":51,"volume":918,"transactions":9,"vwap":693},"2026-03-31",0.08,1137400,{"date":920,"open":607,"high":646,"low":629,"close":607,"change":814,"percent_change":126,"volume":921,"transactions":9,"vwap":607},"2026-03-30",286600,{"date":923,"open":436,"high":678,"low":461,"close":510,"change":197,"percent_change":198,"volume":924,"transactions":9,"vwap":510},"2026-03-27",462900,{"date":926,"open":629,"high":593,"low":517,"close":444,"change":402,"percent_change":587,"volume":927,"transactions":9,"vwap":444},"2026-03-26",614400,{"date":929,"open":699,"high":699,"low":661,"close":646,"change":476,"percent_change":903,"volume":930,"transactions":9,"vwap":646},"2026-03-25",597300,{"date":932,"open":629,"high":642,"low":474,"close":629,"change":386,"percent_change":857,"volume":933,"transactions":9,"vwap":629},"2026-03-24",467600,{"date":935,"open":593,"high":699,"low":600,"close":654,"change":300,"percent_change":300,"volume":936,"transactions":9,"vwap":654},"2026-03-23",672100,{"date":938,"open":94,"high":94,"low":647,"close":654,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":654},"2026-03-20",-0.11,-0.67,430200,{"date":943,"open":692,"high":845,"low":641,"close":809,"change":805,"percent_change":525,"volume":944,"transactions":9,"vwap":809},"2026-03-19",964400,{"date":946,"open":861,"high":861,"low":837,"close":837,"change":694,"percent_change":947,"volume":948,"transactions":9,"vwap":837},"2026-03-18",-0.51,656700,{"date":950,"open":849,"high":862,"low":849,"close":862,"change":106,"percent_change":951,"volume":952,"transactions":9,"vwap":862},"2026-03-17",0.36,596900,{"date":954,"open":845,"high":875,"low":797,"close":802,"change":827,"percent_change":828,"volume":955,"transactions":9,"vwap":802},"2026-03-16",663300,{"date":957,"open":802,"high":849,"low":699,"close":958,"change":576,"percent_change":533,"volume":959,"transactions":9,"vwap":958},"2026-03-13",16.475,492600,{"date":961,"open":849,"high":861,"low":94,"close":803,"change":402,"percent_change":962,"volume":963,"transactions":9,"vwap":803},"2026-03-12",-0.54,570000,{"date":965,"open":867,"high":867,"low":862,"close":966,"change":777,"percent_change":863,"volume":967,"transactions":9,"vwap":966},"2026-03-11",16.59,747400,{"date":969,"open":970,"high":970,"low":971,"close":868,"change":372,"percent_change":265,"volume":972,"transactions":9,"vwap":868},"2026-03-10",16.71,16.65,596400,{"date":974,"open":884,"high":975,"low":884,"close":976,"change":805,"percent_change":525,"volume":977,"transactions":9,"vwap":976},"2026-03-09",16.705,16.7,388200,{"date":979,"open":867,"high":980,"low":884,"close":981,"change":401,"percent_change":402,"volume":982,"transactions":9,"vwap":981},"2026-03-06",16.695,16.665,571600,{"date":984,"open":868,"high":985,"low":971,"close":986,"change":198,"percent_change":438,"volume":987,"transactions":9,"vwap":986},"2026-03-05",16.69,16.68,373300,{"date":989,"open":990,"high":991,"low":970,"close":970,"change":334,"percent_change":246,"volume":992,"transactions":9,"vwap":970},"2026-03-04",16.74,16.747,660300,{"date":994,"open":868,"high":995,"low":996,"close":997,"change":197,"percent_change":198,"volume":998,"transactions":9,"vwap":997},"2026-03-03",16.75,16.655,16.73,849300,{"date":1000,"open":970,"high":995,"low":970,"close":1001,"change":1002,"percent_change":833,"volume":1003,"transactions":9,"vwap":1001},"2026-03-02",16.735,-0.056,398000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-02-27",16.79,16.81,16.78,16.791,0.021,0.13,786100,{"date":1014,"open":990,"high":1008,"low":990,"close":1015,"change":482,"percent_change":483,"volume":1016,"transactions":9,"vwap":1015},"2026-02-26",16.77,406400,{"date":1018,"open":1019,"high":1015,"low":995,"close":995,"change":111,"percent_change":292,"volume":1020,"transactions":9,"vwap":995},"2026-02-25",16.76,278600,{"date":1022,"open":1019,"high":1015,"low":990,"close":1019,"change":334,"percent_change":246,"volume":1023,"transactions":9,"vwap":1019},"2026-02-24",562200,{"date":1025,"open":995,"high":1006,"low":995,"close":1008,"change":198,"percent_change":438,"volume":1026,"transactions":9,"vwap":1008},"2026-02-23",270800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1007,"change":300,"percent_change":300,"volume":1032,"transactions":9,"vwap":1007},"2026-02-20",16.8,16.82,16.782,378700,{"date":1034,"open":1006,"high":1007,"low":1035,"close":1007,"change":206,"percent_change":106,"volume":1036,"transactions":9,"vwap":1007},"2026-02-19",16.775,541800,{"date":1038,"open":1006,"high":1029,"low":1035,"close":1029,"change":300,"percent_change":300,"volume":1039,"transactions":9,"vwap":1029},"2026-02-18",367300,{"date":1041,"open":1029,"high":1042,"low":1008,"close":1029,"change":111,"percent_change":292,"volume":1043,"transactions":9,"vwap":1029},"2026-02-17",16.805,458700,{"date":1045,"open":1029,"high":1007,"low":1046,"close":1007,"change":827,"percent_change":828,"volume":1047,"transactions":9,"vwap":1007},"2026-02-13",16.781,404200,{"date":1049,"open":1050,"high":1015,"low":1050,"close":1051,"change":805,"percent_change":525,"volume":1052,"transactions":9,"vwap":1051},"2026-02-12",16.72,16.765,479200,{"date":1054,"open":970,"high":990,"low":976,"close":997,"change":334,"percent_change":246,"volume":1055,"transactions":9,"vwap":997},"2026-02-11",519100,{"date":1057,"open":990,"high":1019,"low":997,"close":995,"change":482,"percent_change":483,"volume":1058,"transactions":9,"vwap":995},"2026-02-10",348600,{"date":1060,"open":1050,"high":997,"low":975,"close":997,"change":206,"percent_change":106,"volume":1061,"transactions":9,"vwap":997},"2026-02-09",359100,{"date":1063,"open":1050,"high":1050,"low":976,"close":1050,"change":300,"percent_change":300,"volume":1064,"transactions":9,"vwap":1050},"2026-02-06",269600,{"date":1066,"open":985,"high":1067,"low":1068,"close":1050,"change":106,"percent_change":951,"volume":1069,"transactions":9,"vwap":1050},"2026-02-05",16.725,16.675,382100,{"date":1071,"open":971,"high":868,"low":1072,"close":868,"change":300,"percent_change":300,"volume":1073,"transactions":9,"vwap":868},"2026-02-04",16.63,297700,{"date":1075,"open":868,"high":1076,"low":867,"close":868,"change":111,"percent_change":292,"volume":1077,"transactions":9,"vwap":868},"2026-02-03",16.67,408500,{"date":1079,"open":985,"high":985,"low":971,"close":1076,"change":334,"percent_change":246,"volume":1080,"transactions":9,"vwap":1076},"2026-02-02",450500,{"date":1082,"open":1076,"high":985,"low":971,"close":985,"change":482,"percent_change":483,"volume":1083,"transactions":9,"vwap":985},"2026-01-30",315000,{"date":1085,"open":867,"high":1076,"low":1086,"close":1076,"change":358,"percent_change":227,"volume":1087,"transactions":9,"vwap":1076},"2026-01-29",16.635,1505200,{"date":1089,"open":1076,"high":1076,"low":1090,"close":867,"change":334,"percent_change":246,"volume":1091,"transactions":9,"vwap":867},"2026-01-28",16.631,549200,{"date":1093,"open":868,"high":1076,"low":867,"close":868,"change":206,"percent_change":106,"volume":1094,"transactions":9,"vwap":868},"2026-01-27",306000,{"date":1096,"open":868,"high":868,"low":1086,"close":971,"change":206,"percent_change":106,"volume":1097,"transactions":9,"vwap":971},"2026-01-26",374800,{"date":1099,"open":1072,"high":971,"low":874,"close":867,"change":300,"percent_change":300,"volume":1100,"transactions":9,"vwap":867},"2026-01-23",848800,{"date":1102,"open":971,"high":971,"low":1103,"close":867,"change":206,"percent_change":106,"volume":1104,"transactions":9,"vwap":867},"2026-01-22",16.611,1668300,{"date":1106,"open":1072,"high":867,"low":1107,"close":1072,"change":358,"percent_change":227,"volume":1108,"transactions":9,"vwap":1072},"2026-01-21",16.595,528200,{"date":1110,"open":874,"high":874,"low":862,"close":898,"change":402,"percent_change":962,"volume":1111,"transactions":9,"vwap":898},"2026-01-20",473700,{"date":1113,"open":970,"high":970,"low":1076,"close":985,"change":334,"percent_change":246,"volume":1114,"transactions":9,"vwap":985},"2026-01-16",529000,{"date":1116,"open":997,"high":997,"low":970,"close":970,"change":198,"percent_change":438,"volume":1117,"transactions":9,"vwap":970},"2026-01-15",503400,{"date":1119,"open":990,"high":995,"low":970,"close":990,"change":358,"percent_change":227,"volume":1120,"transactions":9,"vwap":990},"2026-01-14",467100,{"date":1122,"open":1050,"high":997,"low":976,"close":970,"change":482,"percent_change":483,"volume":1123,"transactions":9,"vwap":970},"2026-01-13",478700,{"date":1125,"open":986,"high":970,"low":1068,"close":985,"change":300,"percent_change":300,"volume":1126,"transactions":9,"vwap":985},"2026-01-12",427100,{"date":1128,"open":976,"high":970,"low":1129,"close":985,"change":300,"percent_change":300,"volume":1130,"transactions":9,"vwap":985},"2026-01-09",16.685,878300,{"date":1132,"open":970,"high":970,"low":985,"close":985,"change":372,"percent_change":265,"volume":1133,"transactions":9,"vwap":985},"2026-01-08",827900,{"date":1135,"open":990,"high":990,"low":1136,"close":997,"change":511,"percent_change":358,"volume":1137,"transactions":9,"vwap":997},"2026-01-07",16.715,467700,{"date":1139,"open":1050,"high":997,"low":985,"close":1067,"change":206,"percent_change":106,"volume":1140,"transactions":9,"vwap":1067},"2026-01-06",871700,{"date":1142,"open":970,"high":997,"low":985,"close":1136,"change":482,"percent_change":483,"volume":1143,"transactions":9,"vwap":1136},"2026-01-05",431900,{"date":1145,"open":976,"high":970,"low":986,"close":980,"change":300,"percent_change":300,"volume":1146,"transactions":9,"vwap":980},"2026-01-02",673100,{"date":1148,"open":1050,"high":997,"low":985,"close":980,"change":576,"percent_change":533,"volume":1149,"transactions":9,"vwap":980},"2025-12-31",531800,{"date":1151,"open":997,"high":990,"low":970,"close":1050,"change":401,"percent_change":402,"volume":1152,"transactions":9,"vwap":1050},"2025-12-30",709600,{"date":1154,"open":970,"high":990,"low":975,"close":1001,"change":482,"percent_change":483,"volume":1155,"transactions":9,"vwap":1001},"2025-12-29",392400,{"date":1157,"open":1050,"high":997,"low":985,"close":1136,"change":540,"percent_change":541,"volume":1158,"transactions":9,"vwap":1136},"2025-12-26",440800,{"date":1160,"open":1076,"high":976,"low":1161,"close":976,"change":476,"percent_change":903,"volume":1162,"transactions":9,"vwap":976},"2025-12-24",16.659,255300,{"date":1164,"open":867,"high":1076,"low":884,"close":868,"change":511,"percent_change":358,"volume":1165,"transactions":9,"vwap":868},"2025-12-23",1518300,{"date":1167,"open":1076,"high":986,"low":867,"close":996,"change":777,"percent_change":863,"volume":1168,"transactions":9,"vwap":996},"2025-12-22",1030400,{"date":1170,"open":990,"high":995,"low":1050,"close":1067,"change":576,"percent_change":533,"volume":1171,"transactions":9,"vwap":1067},"2025-12-19",942700,{"date":1173,"open":995,"high":1019,"low":1050,"close":995,"change":188,"percent_change":1174,"volume":1175,"transactions":9,"vwap":995},"2025-12-18",0.3,2351800,{"date":1177,"open":970,"high":1050,"low":986,"close":976,"change":111,"percent_change":292,"volume":1178,"transactions":9,"vwap":976},"2025-12-17",1843600,{"date":1180,"open":976,"high":1050,"low":1181,"close":970,"change":358,"percent_change":227,"volume":1182,"transactions":9,"vwap":970},"2025-12-16",16.682,468900,{"date":1184,"open":985,"high":1185,"low":1186,"close":986,"change":206,"percent_change":106,"volume":679,"transactions":9,"vwap":986},"2025-12-15",16.717,16.673,{"date":1188,"open":1076,"high":985,"low":868,"close":1076,"change":372,"percent_change":265,"volume":1189,"transactions":9,"vwap":1076},"2025-12-12",451500,{"date":1191,"open":990,"high":990,"low":976,"close":970,"change":111,"percent_change":292,"volume":1192,"transactions":9,"vwap":970},"2025-12-11",302700,{"date":1194,"open":971,"high":1050,"low":1086,"close":1050,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1050},"2025-12-10",0.07,0.42,386700,{"date":1199,"open":986,"high":1200,"low":867,"close":971,"change":334,"percent_change":246,"volume":1201,"transactions":9,"vwap":971},"2025-12-09",16.689,302400,{"date":1203,"open":985,"high":1204,"low":971,"close":1076,"change":334,"percent_change":246,"volume":1205,"transactions":9,"vwap":1076},"2025-12-08",16.691,308500,{"date":1207,"open":1050,"high":1050,"low":986,"close":985,"change":111,"percent_change":292,"volume":1208,"transactions":9,"vwap":985},"2025-12-05",258700,{"date":1210,"open":997,"high":1007,"low":976,"close":976,"change":198,"percent_change":438,"volume":1211,"transactions":9,"vwap":976},"2025-12-04",338900,{"date":1213,"open":997,"high":995,"low":970,"close":997,"change":358,"percent_change":227,"volume":1214,"transactions":9,"vwap":997},"2025-12-03",239500,{"date":1216,"open":970,"high":1050,"low":985,"close":976,"change":206,"percent_change":106,"volume":1217,"transactions":9,"vwap":976},"2025-12-02",956000,{"date":1219,"open":985,"high":976,"low":986,"close":985,"change":386,"percent_change":857,"volume":1220,"transactions":9,"vwap":985},"2025-12-01",255400,{"date":1222,"open":1019,"high":1019,"low":1050,"close":990,"change":111,"percent_change":292,"volume":1223,"transactions":9,"vwap":990},"2025-11-28",111200,{"date":1225,"open":997,"high":1019,"low":1136,"close":995,"change":482,"percent_change":483,"volume":1226,"transactions":9,"vwap":995},"2025-11-26",302600,{"date":1228,"open":985,"high":995,"low":985,"close":997,"change":476,"percent_change":903,"volume":1229,"transactions":9,"vwap":997},"2025-11-25",490100,{"date":1231,"open":1076,"high":985,"low":868,"close":985,"change":386,"percent_change":857,"volume":1232,"transactions":9,"vwap":985},"2025-11-24",245800,{"date":1234,"open":1050,"high":990,"low":976,"close":990,"change":476,"percent_change":903,"volume":1235,"transactions":9,"vwap":990},"2025-11-21",385300,{"date":1237,"open":976,"high":970,"low":1068,"close":976,"change":358,"percent_change":227,"volume":1238,"transactions":9,"vwap":976},"2025-11-20",1204500,{"date":1240,"open":976,"high":976,"low":868,"close":1076,"change":206,"percent_change":106,"volume":1241,"transactions":9,"vwap":1076},"2025-11-19",445900,{"date":1243,"open":1076,"high":985,"low":971,"close":868,"change":482,"percent_change":483,"volume":1244,"transactions":9,"vwap":868},"2025-11-18",325600,{"date":1246,"open":867,"high":868,"low":867,"close":867,"change":300,"percent_change":300,"volume":1247,"transactions":9,"vwap":867},"2025-11-17",521800,{"date":1249,"open":1076,"high":986,"low":867,"close":867,"change":334,"percent_change":246,"volume":1250,"transactions":9,"vwap":867},"2025-11-14",329300,{"date":1252,"open":986,"high":985,"low":971,"close":868,"change":772,"percent_change":773,"volume":1253,"transactions":9,"vwap":868},"2025-11-13",301300,{"date":1255,"open":985,"high":1136,"low":985,"close":980,"change":198,"percent_change":438,"volume":1256,"transactions":9,"vwap":980},"2025-11-12",434900,{"date":1258,"open":997,"high":997,"low":976,"close":1067,"change":188,"percent_change":1174,"volume":1259,"transactions":9,"vwap":1067},"2025-11-11",232200,{"date":1261,"open":1076,"high":985,"low":1262,"close":1068,"change":197,"percent_change":198,"volume":1263,"transactions":9,"vwap":1068},"2025-11-10",16.669,251000,{"date":1265,"open":1076,"high":976,"low":1076,"close":986,"change":300,"percent_change":300,"volume":1266,"transactions":9,"vwap":986},"2025-11-07",288200,{"date":1268,"open":986,"high":985,"low":868,"close":986,"change":106,"percent_change":951,"volume":1269,"transactions":9,"vwap":986},"2025-11-06",441600,{"date":1271,"open":1076,"high":1076,"low":1272,"close":884,"change":372,"percent_change":265,"volume":1273,"transactions":9,"vwap":884},"2025-11-05",16.615,308600,{"date":1275,"open":868,"high":986,"low":867,"close":868,"change":482,"percent_change":483,"volume":1276,"transactions":9,"vwap":868},"2025-11-04",249400,{"date":1278,"open":867,"high":1161,"low":1072,"close":867,"change":334,"percent_change":246,"volume":1279,"transactions":9,"vwap":867},"2025-11-03",278300,{"date":1281,"open":986,"high":1282,"low":971,"close":868,"change":111,"percent_change":292,"volume":1283,"transactions":9,"vwap":868},"2025-10-31",16.719,335400,{"date":1285,"open":1076,"high":976,"low":1072,"close":1076,"change":198,"percent_change":438,"volume":1286,"transactions":9,"vwap":1076},"2025-10-30",321400,{"date":1288,"open":1015,"high":1006,"low":980,"close":976,"change":777,"percent_change":863,"volume":1289,"transactions":9,"vwap":976},"2025-10-29",280200,{"date":1291,"open":1008,"high":1008,"low":1292,"close":1015,"change":300,"percent_change":300,"volume":1293,"transactions":9,"vwap":1015},"2025-10-28",16.745,261300,{"date":1295,"open":1015,"high":1008,"low":1292,"close":1015,"change":300,"percent_change":300,"volume":1296,"transactions":9,"vwap":1015},"2025-10-27",178300,{"date":1298,"open":1008,"high":1006,"low":1299,"close":1015,"change":206,"percent_change":106,"volume":1300,"transactions":9,"vwap":1015},"2025-10-24",16.755,267300,{"date":1302,"open":1019,"high":1015,"low":995,"close":1019,"change":111,"percent_change":292,"volume":1303,"transactions":9,"vwap":1019},"2025-10-23",538500,{"date":1305,"open":1015,"high":1035,"low":995,"close":1015,"change":197,"percent_change":198,"volume":1306,"transactions":9,"vwap":1015},"2025-10-22",435300,{"date":1308,"open":1029,"high":1029,"low":1015,"close":1035,"change":540,"percent_change":541,"volume":754,"transactions":9,"vwap":1035},"2025-10-21",{"date":1310,"open":1019,"high":1015,"low":995,"close":1019,"change":372,"percent_change":265,"volume":1311,"transactions":9,"vwap":1019},"2025-10-20",226800,{"date":1313,"open":1029,"high":1030,"low":1006,"close":1029,"change":334,"percent_change":246,"volume":1314,"transactions":9,"vwap":1029},"2025-10-17",341700,{"date":1316,"open":1006,"high":1317,"low":1035,"close":1030,"change":476,"percent_change":903,"volume":1318,"transactions":9,"vwap":1030},"2025-10-16",16.835,390800,{"date":1320,"open":1007,"high":24,"low":1015,"close":1008,"change":300,"percent_change":300,"volume":892,"transactions":9,"vwap":1008},"2025-10-15",{"date":1322,"open":1019,"high":1029,"low":1050,"close":1008,"change":448,"percent_change":449,"volume":1323,"transactions":9,"vwap":1008},"2025-10-14",756300,{"date":1325,"open":990,"high":1019,"low":970,"close":1299,"change":411,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1299},"2025-10-13",0.33,144400,{"date":1329,"open":1050,"high":990,"low":980,"close":976,"change":206,"percent_change":106,"volume":1330,"transactions":9,"vwap":976},"2025-10-10",620200,{"date":1332,"open":970,"high":970,"low":1076,"close":985,"change":111,"percent_change":292,"volume":1333,"transactions":9,"vwap":985},"2025-10-09",326400,{"date":1335,"open":990,"high":991,"low":976,"close":976,"change":334,"percent_change":246,"volume":1336,"transactions":9,"vwap":976},"2025-10-08",207800,{"date":1338,"open":1050,"high":1001,"low":976,"close":1050,"change":206,"percent_change":106,"volume":1339,"transactions":9,"vwap":1050},"2025-10-07",310300,{"date":1341,"open":970,"high":1067,"low":976,"close":970,"change":334,"percent_change":246,"volume":1342,"transactions":9,"vwap":970},"2025-10-06",239800,{"date":1344,"open":997,"high":990,"low":1050,"close":997,"change":334,"percent_change":246,"volume":1345,"transactions":9,"vwap":997},"2025-10-03",1649200,{"date":1347,"open":990,"high":995,"low":970,"close":995,"change":540,"percent_change":541,"volume":1348,"transactions":9,"vwap":995},"2025-10-02",373100,{"date":1350,"open":1050,"high":990,"low":1351,"close":1001,"change":411,"percent_change":1326,"volume":1352,"transactions":9,"vwap":1001},"2025-10-01",16.704,218200,{"date":1354,"open":976,"high":970,"low":1076,"close":986,"change":206,"percent_change":106,"volume":1355,"transactions":9,"vwap":986},"2025-09-30",358900,{"date":1357,"open":1076,"high":986,"low":971,"close":1076,"change":206,"percent_change":106,"volume":1358,"transactions":9,"vwap":1076},"2025-09-29",249000,{"date":1360,"open":867,"high":868,"low":884,"close":868,"change":358,"percent_change":227,"volume":1361,"transactions":9,"vwap":868},"2025-09-26",376900,{"date":1363,"open":971,"high":971,"low":880,"close":1072,"change":372,"percent_change":265,"volume":1364,"transactions":9,"vwap":1072},"2025-09-25",233200,{"date":1366,"open":970,"high":970,"low":1076,"close":1076,"change":372,"percent_change":265,"volume":1367,"transactions":9,"vwap":1076},"2025-09-24",258800,{"date":1369,"open":1050,"high":997,"low":976,"close":970,"change":206,"percent_change":106,"volume":1370,"transactions":9,"vwap":970},"2025-09-23",342400,{"date":1372,"open":970,"high":1373,"low":976,"close":976,"change":682,"percent_change":1374,"volume":1375,"transactions":9,"vwap":976},"2025-09-22",16.728,-0.57,297400,{"date":1377,"open":1008,"high":1378,"low":1015,"close":1379,"change":540,"percent_change":541,"volume":1380,"transactions":9,"vwap":1379},"2025-09-19",16.799,16.795,226400,{"date":1382,"open":1008,"high":1006,"low":1383,"close":1008,"change":111,"percent_change":292,"volume":1384,"transactions":9,"vwap":1008},"2025-09-18",16.737,277800,{"date":1386,"open":1387,"high":1388,"low":1015,"close":1006,"change":198,"percent_change":438,"volume":1389,"transactions":9,"vwap":1006},"2025-09-17",16.83,16.855,333400,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1030,"change":111,"percent_change":292,"volume":1394,"transactions":9,"vwap":1030},"2025-09-16",16.84,16.812,597700,{"date":1396,"open":1387,"high":1387,"low":1007,"close":1387,"change":188,"percent_change":1174,"volume":1397,"transactions":9,"vwap":1387},"2025-09-15",304000,{"date":1399,"open":1029,"high":1029,"low":1051,"close":1008,"change":576,"percent_change":533,"volume":1400,"transactions":9,"vwap":1008},"2025-09-12",261000,{"date":1402,"open":1007,"high":1317,"low":1006,"close":1042,"change":448,"percent_change":449,"volume":1403,"transactions":9,"vwap":1042},"2025-09-11",371600,{"date":1405,"open":1006,"high":1406,"low":1015,"close":1008,"change":482,"percent_change":483,"volume":1407,"transactions":9,"vwap":1008},"2025-09-10",16.808,220100,{"date":1409,"open":1006,"high":1006,"low":990,"close":1019,"change":111,"percent_change":292,"volume":1410,"transactions":9,"vwap":1019},"2025-09-09",307100,{"date":1412,"open":1413,"high":1414,"low":1019,"close":1015,"change":300,"percent_change":300,"volume":1415,"transactions":9,"vwap":1015},"2025-09-08",16.797,16.798,301000,{"date":1417,"open":997,"high":1418,"low":970,"close":1015,"change":188,"percent_change":1174,"volume":1419,"transactions":9,"vwap":1015},"2025-09-05",16.88,221700,{"date":1421,"open":868,"high":997,"low":868,"close":1050,"change":106,"percent_change":951,"volume":1422,"transactions":9,"vwap":1050},"2025-09-04",330900,{"date":1424,"open":884,"high":1076,"low":1272,"close":868,"change":476,"percent_change":903,"volume":1425,"transactions":9,"vwap":868},"2025-09-03",275900,{"date":1427,"open":862,"high":884,"low":876,"close":884,"change":198,"percent_change":438,"volume":1061,"transactions":9,"vwap":884},"2025-09-02",{"date":1429,"open":867,"high":971,"low":1072,"close":971,"change":206,"percent_change":106,"volume":1430,"transactions":9,"vwap":971},"2025-08-29",290500,{"date":1432,"open":867,"high":868,"low":1086,"close":867,"change":111,"percent_change":292,"volume":1433,"transactions":9,"vwap":867},"2025-08-28",388100,{"date":1435,"open":874,"high":971,"low":1436,"close":971,"change":358,"percent_change":227,"volume":1437,"transactions":9,"vwap":971},"2025-08-27",16.601,207700,{"date":1439,"open":898,"high":1086,"low":966,"close":884,"change":358,"percent_change":227,"volume":1440,"transactions":9,"vwap":884},"2025-08-26",398600,{"date":1442,"open":861,"high":898,"low":861,"close":966,"change":334,"percent_change":246,"volume":1443,"transactions":9,"vwap":966},"2025-08-25",198800,{"date":1445,"open":849,"high":1072,"low":1446,"close":874,"change":541,"percent_change":1447,"volume":1448,"transactions":9,"vwap":874},"2025-08-22",16.525,0.54,375600,{"date":1450,"open":849,"high":849,"low":837,"close":802,"change":372,"percent_change":265,"volume":1451,"transactions":9,"vwap":802},"2025-08-21",268300,{"date":1453,"open":875,"high":862,"low":845,"close":875,"change":300,"percent_change":300,"volume":1454,"transactions":9,"vwap":875},"2025-08-20",237000,{"date":1456,"open":861,"high":861,"low":845,"close":875,"change":358,"percent_change":227,"volume":1457,"transactions":9,"vwap":875},"2025-08-19",397500,{"date":1459,"open":861,"high":861,"low":1460,"close":809,"change":729,"percent_change":1461,"volume":1462,"transactions":9,"vwap":809},"2025-08-18",16.521,-0.48,384300,{"date":1464,"open":971,"high":971,"low":1436,"close":874,"change":334,"percent_change":246,"volume":1465,"transactions":9,"vwap":874},"2025-08-15",263200,{"date":1467,"open":867,"high":867,"low":898,"close":1072,"change":334,"percent_change":246,"volume":1468,"transactions":9,"vwap":1072},"2025-08-14",320900,{"date":1470,"open":874,"high":981,"low":898,"close":971,"change":476,"percent_change":903,"volume":1471,"transactions":9,"vwap":971},"2025-08-13",245000,{"date":1473,"open":966,"high":874,"low":853,"close":874,"change":358,"percent_change":227,"volume":1474,"transactions":9,"vwap":874},"2025-08-12",482200,{"date":1476,"open":966,"high":966,"low":845,"close":862,"change":206,"percent_change":106,"volume":1477,"transactions":9,"vwap":862},"2025-08-11",219500,{"date":1479,"open":966,"high":966,"low":875,"close":861,"change":372,"percent_change":265,"volume":1480,"transactions":9,"vwap":861},"2025-08-08",137600,{"date":1482,"open":1072,"high":1072,"low":966,"close":874,"change":111,"percent_change":292,"volume":1483,"transactions":9,"vwap":874},"2025-08-07",896600,{"date":1485,"open":966,"high":1072,"low":861,"close":884,"change":206,"percent_change":106,"volume":1486,"transactions":9,"vwap":884},"2025-08-06",165200,{"date":1488,"open":898,"high":874,"low":862,"close":874,"change":334,"percent_change":246,"volume":1489,"transactions":9,"vwap":874},"2025-08-05",266800,{"date":1491,"open":861,"high":1072,"low":861,"close":1072,"change":482,"percent_change":483,"volume":1492,"transactions":9,"vwap":1072},"2025-08-04",238300,{"date":1494,"open":845,"high":874,"low":802,"close":874,"change":449,"percent_change":1495,"volume":1496,"transactions":9,"vwap":874},"2025-08-01",0.91,288400,{"date":1498,"open":641,"high":838,"low":641,"close":693,"change":300,"percent_change":300,"volume":1499,"transactions":9,"vwap":693},"2025-07-31",270300,{"date":1501,"open":661,"high":797,"low":661,"close":693,"change":198,"percent_change":438,"volume":1502,"transactions":9,"vwap":693},"2025-07-30",304900,{"date":1504,"open":641,"high":838,"low":641,"close":838,"change":106,"percent_change":518,"volume":1505,"transactions":9,"vwap":838},"2025-07-29",267500,{"date":1507,"open":692,"high":699,"low":667,"close":641,"change":334,"percent_change":246,"volume":1508,"transactions":9,"vwap":641},"2025-07-28",185900,{"date":1510,"open":699,"high":693,"low":654,"close":699,"change":358,"percent_change":227,"volume":1511,"transactions":9,"vwap":699},"2025-07-25",324900,{"date":1513,"open":654,"high":692,"low":593,"close":654,"change":198,"percent_change":438,"volume":1514,"transactions":9,"vwap":654},"2025-07-24",255500,{"date":1516,"open":94,"high":94,"low":692,"close":699,"change":198,"percent_change":438,"volume":1517,"transactions":9,"vwap":699},"2025-07-23",720800,{"date":1519,"open":94,"high":838,"low":641,"close":94,"change":482,"percent_change":483,"volume":1286,"transactions":9,"vwap":94},"2025-07-22",{"date":1521,"open":693,"high":700,"low":629,"close":693,"change":198,"percent_change":438,"volume":1522,"transactions":9,"vwap":693},"2025-07-21",196000,{"date":1524,"open":809,"high":809,"low":693,"close":838,"change":476,"percent_change":903,"volume":1525,"transactions":9,"vwap":838},"2025-07-18",428200,{"date":1527,"open":94,"high":94,"low":641,"close":699,"change":206,"percent_change":106,"volume":1528,"transactions":9,"vwap":699},"2025-07-17",553500,{"date":1530,"open":641,"high":699,"low":661,"close":692,"change":188,"percent_change":613,"volume":1531,"transactions":9,"vwap":692},"2025-07-16",1310500,{"date":1533,"open":693,"high":693,"low":607,"close":593,"change":386,"percent_change":857,"volume":1534,"transactions":9,"vwap":593},"2025-07-15",1134400,{"date":1536,"open":641,"high":699,"low":646,"close":692,"change":300,"percent_change":300,"volume":1537,"transactions":9,"vwap":692},"2025-07-14",304600,{"date":1539,"open":692,"high":692,"low":646,"close":692,"change":198,"percent_change":438,"volume":1540,"transactions":9,"vwap":692},"2025-07-11",243300,{"date":1542,"open":700,"high":700,"low":692,"close":700,"change":300,"percent_change":300,"volume":1543,"transactions":9,"vwap":700},"2025-07-10",312900,{"date":1545,"open":692,"high":700,"low":654,"close":700,"change":106,"percent_change":518,"volume":1546,"transactions":9,"vwap":700},"2025-07-09",496400,{"date":1548,"open":692,"high":692,"low":661,"close":646,"change":372,"percent_change":265,"volume":1549,"transactions":9,"vwap":646},"2025-07-08",210000,{"date":1551,"open":838,"high":838,"low":641,"close":699,"change":198,"percent_change":438,"volume":1552,"transactions":9,"vwap":699},"2025-07-07",575100,{"date":1554,"open":803,"high":803,"low":693,"close":94,"change":576,"percent_change":533,"volume":1555,"transactions":9,"vwap":94},"2025-07-03",99700,{"date":1557,"open":802,"high":802,"low":94,"close":1558,"change":197,"percent_change":198,"volume":1559,"transactions":9,"vwap":1558},"2025-07-02",16.505,276200,{"date":1561,"open":809,"high":809,"low":693,"close":797,"change":334,"percent_change":246,"volume":1562,"transactions":9,"vwap":797},"2025-07-01",314100,{"date":1564,"open":809,"high":845,"low":838,"close":809,"change":106,"percent_change":951,"volume":1565,"transactions":9,"vwap":809},"2025-06-30",447900,{"date":1567,"open":838,"high":797,"low":693,"close":700,"change":198,"percent_change":438,"volume":1568,"transactions":9,"vwap":700},"2025-06-27",281600,{"date":1570,"open":803,"high":803,"low":699,"close":803,"change":188,"percent_change":1174,"volume":1571,"transactions":9,"vwap":803},"2025-06-26",655800,{"date":1573,"open":700,"high":94,"low":646,"close":699,"change":300,"percent_change":300,"volume":1574,"transactions":9,"vwap":699},"2025-06-25",199600,{"date":1576,"open":646,"high":693,"low":593,"close":699,"change":188,"percent_change":1174,"volume":1577,"transactions":9,"vwap":699},"2025-06-24",306500,{"date":1579,"open":601,"high":654,"low":601,"close":661,"change":401,"percent_change":402,"volume":1580,"transactions":9,"vwap":661},"2025-06-23",208400,{"date":1582,"open":474,"high":692,"low":474,"close":642,"change":448,"percent_change":449,"volume":1583,"transactions":9,"vwap":642},"2025-06-20",203000,{"date":1585,"open":593,"high":874,"low":608,"close":593,"change":540,"percent_change":541,"volume":1586,"transactions":9,"vwap":593},"2025-06-18",310400,{"date":1588,"open":661,"high":661,"low":1589,"close":721,"change":540,"percent_change":541,"volume":1590,"transactions":9,"vwap":721},"2025-06-17",16.354,253400,{"date":1592,"open":467,"high":1593,"low":467,"close":600,"change":206,"percent_change":106,"volume":1594,"transactions":9,"vwap":600},"2025-06-16",16.389,250300,{"date":1596,"open":661,"high":661,"low":444,"close":474,"change":386,"percent_change":857,"volume":1597,"transactions":9,"vwap":474},"2025-06-13",392500,{"date":1599,"open":661,"high":646,"low":1600,"close":661,"change":358,"percent_change":227,"volume":1601,"transactions":9,"vwap":661},"2025-06-12",16.381,179600,{"date":1603,"open":600,"high":629,"low":467,"close":629,"change":767,"percent_change":768,"volume":1604,"transactions":9,"vwap":629},"2025-06-11",355500,{"date":1606,"open":600,"high":600,"low":461,"close":468,"change":511,"percent_change":358,"volume":1607,"transactions":9,"vwap":468},"2025-06-10",277600,{"date":1609,"open":384,"high":460,"low":384,"close":436,"change":188,"percent_change":613,"volume":1610,"transactions":9,"vwap":436},"2025-06-09",167600,{"date":1612,"open":436,"high":436,"low":408,"close":408,"change":729,"percent_change":730,"volume":1613,"transactions":9,"vwap":408},"2025-06-06",2233800,{"date":1615,"open":474,"high":656,"low":444,"close":444,"change":777,"percent_change":216,"volume":1616,"transactions":9,"vwap":444},"2025-06-05",171400,{"date":1618,"open":593,"high":661,"low":601,"close":593,"change":917,"percent_change":51,"volume":1619,"transactions":9,"vwap":593},"2025-06-04",105300,{"date":1621,"open":474,"high":474,"low":1622,"close":517,"change":511,"percent_change":358,"volume":1623,"transactions":9,"vwap":517},"2025-06-03",16.293,163700,{"date":1625,"open":460,"high":1626,"low":428,"close":447,"change":772,"percent_change":773,"volume":1627,"transactions":9,"vwap":447},"2025-06-02",16.319,152900,{"date":1629,"open":460,"high":601,"low":1630,"close":601,"change":106,"percent_change":518,"volume":1631,"transactions":9,"vwap":601},"2025-05-30",16.284,174100,{"date":1633,"open":384,"high":1634,"low":384,"close":428,"change":476,"percent_change":121,"volume":1635,"transactions":9,"vwap":428},"2025-05-29",16.352,127900,{"date":1637,"open":408,"high":409,"low":554,"close":408,"change":372,"percent_change":237,"volume":1638,"transactions":9,"vwap":408},"2025-05-28",144200,{"date":1640,"open":409,"high":428,"low":393,"close":428,"change":712,"percent_change":713,"volume":1641,"transactions":9,"vwap":428},"2025-05-27",331500,{"date":1643,"open":554,"high":393,"low":385,"close":420,"change":511,"percent_change":358,"volume":1644,"transactions":9,"vwap":420},"2025-05-23",217400,{"date":1646,"open":349,"high":1647,"low":330,"close":356,"change":106,"percent_change":518,"volume":1648,"transactions":9,"vwap":356},"2025-05-22",16.196,372600,{"date":1650,"open":418,"high":418,"low":1651,"close":330,"change":402,"percent_change":587,"volume":1583,"transactions":9,"vwap":330},"2025-05-21",16.121,{"date":1653,"open":356,"high":384,"low":356,"close":554,"change":198,"percent_change":438,"volume":1654,"transactions":9,"vwap":554},"2025-05-20",256900,{"date":1656,"open":418,"high":384,"low":349,"close":384,"change":372,"percent_change":237,"volume":1657,"transactions":9,"vwap":384},"2025-05-19",154600,{"date":1659,"open":460,"high":475,"low":428,"close":436,"change":206,"percent_change":106,"volume":1660,"transactions":9,"vwap":436},"2025-05-16",132900,{"date":1662,"open":393,"high":428,"low":575,"close":428,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":428},"2025-05-15",0.1,0.62,483900,{"date":1667,"open":384,"high":384,"low":340,"close":370,"change":386,"percent_change":387,"volume":1668,"transactions":9,"vwap":370},"2025-05-14",147700,{"date":1670,"open":428,"high":428,"low":419,"close":393,"change":206,"percent_change":106,"volume":1671,"transactions":9,"vwap":393},"2025-05-13",156100,{"date":1673,"open":340,"high":393,"low":340,"close":554,"change":401,"percent_change":402,"volume":1674,"transactions":9,"vwap":554},"2025-05-12",417200,{"date":1676,"open":504,"high":1029,"low":394,"close":394,"change":300,"percent_change":300,"volume":1677,"transactions":9,"vwap":394},"2025-05-09",143900,{"date":1679,"open":428,"high":444,"low":393,"close":394,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":394},"2025-05-08",-0.075,-0.46,201600,{"date":1684,"open":428,"high":803,"low":437,"close":517,"change":448,"percent_change":449,"volume":1685,"transactions":9,"vwap":517},"2025-05-07",197800,{"date":1687,"open":436,"high":436,"low":393,"close":461,"change":805,"percent_change":1688,"volume":1689,"transactions":9,"vwap":461},"2025-05-06",0.22,182900,{"date":1691,"open":384,"high":175,"low":575,"close":384,"change":111,"percent_change":292,"volume":1692,"transactions":9,"vwap":384},"2025-05-05",136700,{"date":1694,"open":504,"high":1695,"low":1696,"close":409,"change":372,"percent_change":237,"volume":1697,"transactions":9,"vwap":409},"2025-05-02",16.287,16.231,129400,{"date":1699,"open":629,"high":966,"low":436,"close":460,"change":386,"percent_change":387,"volume":1700,"transactions":9,"vwap":460},"2025-05-01",222100,{"date":1702,"open":1703,"high":721,"low":475,"close":474,"change":111,"percent_change":292,"volume":1704,"transactions":9,"vwap":474},"2025-04-30",16.369,136600,{"date":1706,"open":601,"high":721,"low":444,"close":600,"change":482,"percent_change":483,"volume":1707,"transactions":9,"vwap":600},"2025-04-29",185100,{"date":1709,"open":428,"high":601,"low":428,"close":601,"change":188,"percent_change":613,"volume":1710,"transactions":9,"vwap":601},"2025-04-28",293000,{"date":1712,"open":504,"high":510,"low":394,"close":436,"change":106,"percent_change":518,"volume":1713,"transactions":9,"vwap":436},"2025-04-25",129800,{"date":1715,"open":348,"high":393,"low":348,"close":393,"change":483,"percent_change":158,"volume":1716,"transactions":9,"vwap":393},"2025-04-24",165800,{"date":1718,"open":370,"high":548,"low":1719,"close":1720,"change":482,"percent_change":483,"volume":1721,"transactions":9,"vwap":1720},"2025-04-23",16.09,16.11,126500,{"date":179,"open":1719,"high":330,"low":1723,"close":1719,"change":300,"percent_change":300,"volume":1724,"transactions":9,"vwap":1719},16.08,341800]