[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSCW":3,"homepage-market-summary":30,"stock-historical-BSCW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSCW","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 2032 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8655,0.95316,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.59,19.69,19.71,19.58,19.64,-0.05,-0.25,738977.576455,21.24,19.5499,343567.5297407331,2.4,1020,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.66,296833,108344049.96492401,-2.03,"2025-04-22",[182,185,194,201,210,218,229,239,248,257,266,276,287,295,303,312,319,328,338,347,356,365,374,382,388,397,405,414,421,430,439,448,459,465,473,482,491,499,507,514,522,527,533,539,546,553,561,570,579,588,594,602,611,616,622,630,637,645,649,656,660,664,668,675,680,686,691,696,701,706,710,714,718,723,729,737,741,746,749,753,758,762,765,769,773,778,782,785,788,793,797,800,803,807,813,818,824,828,832,835,840,847,854,861,868,873,876,879,882,886,889,894,898,903,908,916,923,932,938,945,950,956,961,964,968,971,976,981,986,993,998,1001,1006,1011,1016,1019,1023,1027,1033,1037,1040,1043,1046,1051,1058,1062,1068,1074,1082,1089,1095,1101,1106,1110,1115,1120,1125,1129,1132,1137,1142,1146,1150,1153,1157,1161,1165,1170,1173,1176,1180,1183,1187,1191,1194,1197,1201,1204,1208,1212,1215,1220,1223,1227,1230,1233,1236,1240,1245,1248,1252,1256,1259,1262,1265,1269,1273,1276,1279,1283,1287,1290,1295,1298,1301,1304,1306,1309,1312,1315,1318,1322,1325,1328,1331,1334,1337,1340,1343,1346,1349,1352,1355,1359,1362,1365,1368,1371,1374,1378,1380,1383,1386,1389,1393,1396,1398,1401,1404,1407,1410,1413,1417,1421,1427,1431,1434,1437,1440,1443,1446,1450,1453,1456,1459,1463,1466,1469,1472,1475,1478,1481,1484,1489,1492,1496,1500,1503,1506,1509,1512,1516,1520,1523,1526,1528,1531,1534,1537,1540,1545,1548,1551,1554,1557,1561,1564,1567,1570,1573,1576,1579,1583,1586,1589,1593,1597,1600,1603,1606,1609,1612,1615,1618,1621,1624,1627,1630,1633,1635,1639,1642,1645,1648,1651,1654,1657,1661,1664,1668,1670,1673,1676,1680,1683,1686,1689,1692,1696,1699,1702,1705,1708,1711,1715,1720,1723,1725,1728,1731,1734,1739,1743,1748,1754,1757,1761,1764,1770,1773,1776,1779,1782,1785,1788,1792,1795,1798,1801,1804,1807,1810,1813,1819,1824],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1585,19.6157,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",19.55,19.675,0.055,0.28,530236.686828,1066,19.6338,{"date":195,"open":21,"high":21,"low":196,"close":197,"change":112,"percent_change":22,"volume":198,"transactions":199,"vwap":200},"2026-09-30",19.57,19.585,730207.012817,678,19.5864,{"date":202,"open":17,"high":203,"low":26,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",19.6,19.595,0.01,0.05,360782.069773,909,19.5719,{"date":211,"open":17,"high":212,"low":187,"close":197,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",19.62,-0.1072,-0.54,335758.3586,875,19.5786,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",19.68,19.696,19.625,19.6922,0.0422,0.21,792412.969199,1169,19.6759,{"date":230,"open":231,"high":232,"low":21,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",19.73,19.736,19.65,-0.055,-0.28,356159.86828,1219,19.6731,{"date":240,"open":241,"high":241,"low":188,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",19.86,19.705,-0.18,-0.91,251647.50606,712,19.7308,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":205,"percent_change":206,"volume":254,"transactions":255,"vwap":256},"2026-09-22",19.88,19.89,19.85,19.885,210665.691797,897,19.8691,{"date":258,"open":251,"high":259,"low":241,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",19.91,19.875,-0.0388,-0.19,2658773.52553,1033,19.861,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",19.93,19.9,19.9138,-0.0612,-0.31,191025.7316,711,19.9132,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",19.97,19.98,19.94,19.975,0.0827,0.42,215044.6992,782,19.9583,{"date":288,"open":268,"high":289,"low":250,"close":290,"change":291,"percent_change":112,"volume":292,"transactions":293,"vwap":294},"2026-09-16",20.1665,19.8923,-0.0027,297986.185339,958,19.9425,{"date":296,"open":251,"high":269,"low":297,"close":298,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",19.8722,19.895,0,421879.812963,884,19.8874,{"date":304,"open":305,"high":306,"low":305,"close":298,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",19.87,19.945,-0.0197,-0.1,253366.37473,1071,19.9108,{"date":313,"open":279,"high":279,"low":269,"close":314,"change":315,"percent_change":243,"volume":316,"transactions":317,"vwap":318},"2026-09-11",19.9147,-0.0353,426524.33742,1057,19.9383,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",20.01,19.95,-0.13,-0.65,362764.138062,836,19.9727,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":262,"volume":335,"transactions":336,"vwap":337},"2026-09-09",20.09,20.11,20.07,20.08,-0.0377,238759.56909,894,20.0883,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":112,"volume":344,"transactions":345,"vwap":346},"2026-09-08",20.16,20.1,20.1177,-0.0023,689491.72408,1273,20.1225,{"date":348,"open":333,"high":349,"low":333,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",20.14,20.12,-0.0146,-0.07,280625.691843,1147,20.1274,{"date":357,"open":358,"high":358,"low":350,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",20.18,20.1346,0.0196,0.1,406140.521229,1763,20.168,{"date":366,"open":341,"high":367,"low":368,"close":369,"change":370,"percent_change":361,"volume":371,"transactions":372,"vwap":373},"2026-09-02",20.13,20.095,20.115,0.02,396630.282372,1114,20.112,{"date":375,"open":376,"high":376,"low":330,"close":368,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",20.17,-0.085,-0.42,693253.094351,830,20.1194,{"date":383,"open":358,"high":358,"low":340,"close":358,"change":384,"percent_change":370,"volume":385,"transactions":386,"vwap":387},"2026-08-31",0.005,258591.6329,935,20.1693,{"date":389,"open":390,"high":391,"low":376,"close":392,"change":308,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",20.28,20.29,20.175,-0.49,927082.756871,1546,20.209,{"date":398,"open":390,"high":391,"low":399,"close":400,"change":401,"percent_change":206,"volume":402,"transactions":403,"vwap":404},"2026-08-27",20.26,20.275,0.0096,221475.431261,866,20.2749,{"date":406,"open":407,"high":390,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",20.25,20.2654,-0.0346,-0.17,183336.044519,497,20.2638,{"date":415,"open":407,"high":416,"low":407,"close":416,"change":417,"percent_change":283,"volume":418,"transactions":419,"vwap":420},"2026-08-25",20.3,0.085,205536.304216,929,20.2758,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":352,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",20.21,20.23,20.215,-0.35,355374.998722,975,20.217,{"date":431,"open":390,"high":432,"low":433,"close":434,"change":435,"percent_change":308,"volume":436,"transactions":437,"vwap":438},"2026-08-21",20.3235,20.27,20.285,-0.02,362413.373,816,20.2784,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":22,"percent_change":23,"volume":445,"transactions":446,"vwap":447},"2026-08-20",20.31,20.325,20.2902,20.305,326230.663161,981,20.3184,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",20.36,20.3862,20.32,20.355,0.035,0.17,557220.426992,1209,20.3375,{"date":460,"open":390,"high":461,"low":433,"close":452,"change":384,"percent_change":370,"volume":462,"transactions":463,"vwap":464},"2026-08-18",20.34,411774.2461,1170,20.3221,{"date":466,"open":461,"high":461,"low":441,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",20.315,-0.025,-0.12,171187.63464,490,20.3247,{"date":474,"open":475,"high":475,"low":476,"close":461,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",20.39,20.33,-0.045,-0.22,381015.62529,1642,20.3518,{"date":483,"open":475,"high":484,"low":485,"close":486,"change":107,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",20.42,20.372,20.385,0.3,205909.27881,893,20.3898,{"date":492,"open":450,"high":493,"low":452,"close":442,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",20.3762,0.015,0.07,359081.1625,887,20.3273,{"date":500,"open":476,"high":476,"low":501,"close":441,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",20.295,0.025,0.12,204321.55712,666,20.3103,{"date":508,"open":476,"high":476,"low":390,"close":434,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",-0.06,-0.29,206068.559761,540,20.2955,{"date":515,"open":516,"high":516,"low":461,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":453},"2026-08-07",20.38,20.345,0.03,0.15,238102.961345,847,{"date":523,"open":461,"high":461,"low":416,"close":467,"change":22,"percent_change":23,"volume":524,"transactions":525,"vwap":526},"2026-08-06",245851.354403,708,20.319,{"date":528,"open":476,"high":516,"low":476,"close":529,"change":205,"percent_change":206,"volume":530,"transactions":531,"vwap":532},"2026-08-05",20.365,288575.140526,911,20.3626,{"date":534,"open":476,"high":535,"low":476,"close":453,"change":495,"percent_change":152,"volume":536,"transactions":537,"vwap":538},"2026-08-04",20.37,870108.637864,919,20.354,{"date":540,"open":433,"high":391,"low":541,"close":434,"change":189,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",20.265,0.27,324312.005587,704,20.2793,{"date":547,"open":407,"high":407,"low":548,"close":424,"change":549,"percent_change":478,"volume":550,"transactions":551,"vwap":552},"2026-07-31",20.2,-0.0446,183021.573503,763,20.2146,{"date":554,"open":399,"high":555,"low":399,"close":556,"change":557,"percent_change":519,"volume":558,"transactions":559,"vwap":560},"2026-07-30",20.2998,20.2746,0.0299,304465.99412,1029,20.2736,{"date":562,"open":433,"high":391,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",20.2001,20.2447,-0.0286,-0.14,443606.5705,1053,20.2479,{"date":571,"open":572,"high":501,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",20.24,20.2733,0.0383,0.19,254569.25737,688,20.2732,{"date":580,"open":572,"high":581,"low":425,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",20.2467,20.235,0.04,0.2,268108.577977,703,20.2305,{"date":589,"open":423,"high":424,"low":376,"close":590,"change":205,"percent_change":206,"volume":591,"transactions":592,"vwap":593},"2026-07-24",20.195,496926.506178,1042,20.2038,{"date":595,"open":596,"high":596,"low":340,"close":597,"change":509,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",20.19,20.185,-0.3,386438.77296,1191,20.176,{"date":603,"open":407,"high":433,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",20.2308,20.245,-0.03,-0.15,354833.357546,779,20.2584,{"date":612,"open":444,"high":441,"low":399,"close":400,"change":22,"percent_change":23,"volume":613,"transactions":614,"vwap":615},"2026-07-21",777109.5435,945,20.2789,{"date":617,"open":516,"high":516,"low":441,"close":442,"change":469,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",-0.59,182912.018845,771,20.3188,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":299,"percent_change":299,"volume":627,"transactions":628,"vwap":629},"2026-07-17",20.5,20.44,20.445,184649.7618,686,20.4597,{"date":631,"open":625,"high":632,"low":633,"close":626,"change":112,"percent_change":22,"volume":634,"transactions":635,"vwap":636},"2026-07-16",20.4575,20.425,173629.69593,674,20.4454,{"date":638,"open":484,"high":639,"low":484,"close":640,"change":495,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-15",20.47,20.455,0.34,188722.161588,773,20.4499,{"date":646,"open":475,"high":484,"low":535,"close":486,"change":206,"percent_change":122,"volume":647,"transactions":301,"vwap":648},"2026-07-14",249547.958093,20.3902,{"date":650,"open":651,"high":651,"low":476,"close":652,"change":377,"percent_change":378,"volume":653,"transactions":654,"vwap":655},"2026-07-13",20.41,20.335,179224.991808,638,20.3501,{"date":657,"open":658,"high":658,"low":475,"close":484,"change":468,"percent_change":469,"volume":659,"transactions":9,"vwap":484},"2026-07-10",20.45,230400,{"date":661,"open":484,"high":662,"low":484,"close":626,"change":502,"percent_change":503,"volume":663,"transactions":9,"vwap":626},"2026-07-09",20.475,197100,{"date":665,"open":651,"high":484,"low":666,"close":484,"change":468,"percent_change":469,"volume":667,"transactions":9,"vwap":484},"2026-07-08",20.375,199200,{"date":669,"open":670,"high":670,"low":671,"close":626,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":626},"2026-07-07",20.51,20.431,-0.09,-0.44,205900,{"date":676,"open":677,"high":677,"low":624,"close":678,"change":370,"percent_change":361,"volume":679,"transactions":9,"vwap":678},"2026-07-06",20.57,20.535,206400,{"date":681,"open":624,"high":682,"low":683,"close":684,"change":502,"percent_change":503,"volume":685,"transactions":9,"vwap":684},"2026-07-02",20.53,20.49,20.515,328500,{"date":687,"open":688,"high":688,"low":689,"close":683,"change":435,"percent_change":308,"volume":690,"transactions":9,"vwap":683},"2026-07-01",20.52,20.46,263600,{"date":692,"open":693,"high":693,"low":624,"close":670,"change":234,"percent_change":694,"volume":695,"transactions":9,"vwap":670},"2026-06-30",20.55,-0.27,374100,{"date":697,"open":677,"high":698,"low":678,"close":699,"change":370,"percent_change":361,"volume":700,"transactions":9,"vwap":699},"2026-06-29",20.58,20.565,246500,{"date":702,"open":688,"high":677,"low":703,"close":704,"change":502,"percent_change":503,"volume":705,"transactions":9,"vwap":704},"2026-06-26",20.508,20.545,232600,{"date":707,"open":682,"high":708,"low":670,"close":688,"change":502,"percent_change":503,"volume":709,"transactions":9,"vwap":688},"2026-06-25",20.536,303800,{"date":711,"open":639,"high":703,"low":639,"close":712,"change":495,"percent_change":641,"volume":713,"transactions":9,"vwap":712},"2026-06-24",20.495,198200,{"date":715,"open":484,"high":716,"low":484,"close":633,"change":518,"percent_change":519,"volume":717,"transactions":9,"vwap":633},"2026-06-23",20.458,194700,{"date":719,"open":475,"high":651,"low":516,"close":720,"change":323,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-22",20.395,-0.63,152800,{"date":724,"open":682,"high":725,"low":670,"close":726,"change":107,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-18",20.56,20.525,0.29,268600,{"date":730,"open":725,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-17",20.59,20.454,20.465,-0.115,-0.56,1445000,{"date":738,"open":739,"high":739,"low":725,"close":698,"change":494,"percent_change":495,"volume":740,"transactions":9,"vwap":698},"2026-06-16",20.6,326800,{"date":742,"open":743,"high":743,"low":744,"close":699,"change":518,"percent_change":519,"volume":745,"transactions":9,"vwap":699},"2026-06-15",20.61,20.555,339300,{"date":747,"open":693,"high":744,"low":624,"close":678,"change":468,"percent_change":469,"volume":748,"transactions":9,"vwap":678},"2026-06-12",275000,{"date":750,"open":658,"high":677,"low":626,"close":725,"change":503,"percent_change":751,"volume":752,"transactions":9,"vwap":725},"2026-06-11",0.59,259600,{"date":754,"open":689,"high":755,"low":756,"close":625,"change":468,"percent_change":469,"volume":757,"transactions":9,"vwap":625},"2026-06-10",20.48,20.434,407800,{"date":759,"open":689,"high":639,"low":760,"close":733,"change":583,"percent_change":584,"volume":761,"transactions":9,"vwap":733},"2026-06-09",20.417,508700,{"date":763,"open":625,"high":689,"low":651,"close":633,"change":205,"percent_change":206,"volume":764,"transactions":9,"vwap":633},"2026-06-08",449700,{"date":766,"open":658,"high":640,"low":651,"close":767,"change":734,"percent_change":735,"volume":768,"transactions":9,"vwap":767},"2026-06-05",20.415,664900,{"date":770,"open":771,"high":693,"low":688,"close":682,"change":502,"percent_change":503,"volume":772,"transactions":9,"vwap":682},"2026-06-04",20.54,206100,{"date":774,"open":683,"high":670,"low":662,"close":775,"change":776,"percent_change":410,"volume":777,"transactions":9,"vwap":775},"2026-06-03",20.505,-0.035,346700,{"date":779,"open":693,"high":780,"low":682,"close":771,"change":205,"percent_change":206,"volume":781,"transactions":9,"vwap":771},"2026-06-02",20.554,255900,{"date":783,"open":658,"high":704,"low":658,"close":682,"change":776,"percent_change":410,"volume":784,"transactions":9,"vwap":682},"2026-06-01",399200,{"date":786,"open":693,"high":731,"low":704,"close":699,"change":502,"percent_change":503,"volume":787,"transactions":9,"vwap":699},"2026-05-29",358200,{"date":789,"open":683,"high":677,"low":790,"close":771,"change":206,"percent_change":791,"volume":792,"transactions":9,"vwap":771},"2026-05-28",20.483,0.24,282600,{"date":794,"open":683,"high":688,"low":795,"close":683,"change":205,"percent_change":206,"volume":796,"transactions":9,"vwap":683},"2026-05-27",20.484,260900,{"date":798,"open":683,"high":624,"low":640,"close":755,"change":495,"percent_change":641,"volume":799,"transactions":9,"vwap":755},"2026-05-26",259900,{"date":801,"open":689,"high":689,"low":475,"close":651,"change":299,"percent_change":299,"volume":802,"transactions":9,"vwap":651},"2026-05-22",474600,{"date":804,"open":450,"high":805,"low":476,"close":651,"change":384,"percent_change":370,"volume":806,"transactions":9,"vwap":651},"2026-05-21",20.43,404500,{"date":808,"open":391,"high":633,"low":391,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-20",20.405,0.11,0.54,338600,{"date":814,"open":441,"high":476,"low":399,"close":501,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":501},"2026-05-19",-0.078,-0.38,946600,{"date":819,"open":651,"high":633,"low":652,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-18",20.373,-0.107,-0.52,248300,{"date":825,"open":624,"high":624,"low":658,"close":755,"change":377,"percent_change":826,"volume":827,"transactions":9,"vwap":755},"2026-05-15",-0.41,781300,{"date":829,"open":743,"high":830,"low":725,"close":699,"change":468,"percent_change":469,"volume":831,"transactions":9,"vwap":699},"2026-05-14",20.62,320200,{"date":833,"open":731,"high":739,"low":771,"close":731,"change":494,"percent_change":495,"volume":834,"transactions":9,"vwap":731},"2026-05-13",193100,{"date":836,"open":698,"high":698,"low":725,"close":837,"change":22,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-12",20.575,-0.24,275700,{"date":841,"open":842,"high":843,"low":830,"close":844,"change":845,"percent_change":262,"volume":846,"transactions":9,"vwap":844},"2026-05-11",20.63,20.655,20.625,-0.04,270600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":107,"percent_change":727,"volume":853,"transactions":9,"vwap":852},"2026-05-08",20.66,20.68,20.65,20.665,334700,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":272,"volume":860,"transactions":9,"vwap":858},"2026-05-07",20.7,20.595,20.605,-0.065,247800,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":417,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-06",20.64,20.676,20.67,0.41,209900,{"date":869,"open":698,"high":870,"low":677,"close":871,"change":518,"percent_change":519,"volume":872,"transactions":9,"vwap":871},"2026-05-05",20.615,20.585,248600,{"date":874,"open":677,"high":698,"low":712,"close":744,"change":234,"percent_change":694,"volume":875,"transactions":9,"vwap":744},"2026-05-04",329600,{"date":877,"open":698,"high":843,"low":698,"close":743,"change":205,"percent_change":206,"volume":878,"transactions":9,"vwap":743},"2026-05-01",348200,{"date":880,"open":698,"high":743,"low":725,"close":739,"change":495,"percent_change":641,"volume":881,"transactions":9,"vwap":739},"2026-04-30",278500,{"date":883,"open":739,"high":739,"low":684,"close":682,"change":308,"percent_change":884,"volume":885,"transactions":9,"vwap":682},"2026-04-29",-0.48,305100,{"date":887,"open":739,"high":863,"low":739,"close":842,"change":606,"percent_change":607,"volume":888,"transactions":9,"vwap":842},"2026-04-28",174100,{"date":890,"open":851,"high":891,"low":892,"close":849,"change":776,"percent_change":410,"volume":893,"transactions":9,"vwap":849},"2026-04-27",20.695,20.645,224500,{"date":895,"open":865,"high":896,"low":892,"close":891,"change":518,"percent_change":519,"volume":897,"transactions":9,"vwap":891},"2026-04-24",20.71,194400,{"date":899,"open":896,"high":900,"low":901,"close":852,"change":776,"percent_change":410,"volume":902,"transactions":9,"vwap":852},"2026-04-23",20.72,20.635,245200,{"date":904,"open":905,"high":906,"low":891,"close":856,"change":494,"percent_change":495,"volume":907,"transactions":9,"vwap":856},"2026-04-22",20.73,20.735,174000,{"date":909,"open":905,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-21",20.74,20.675,20.685,-0.076,-0.37,568200,{"date":917,"open":918,"high":918,"low":905,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-20",20.77,20.761,-0.084,-0.4,175500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-17",20.85,20.88,20.832,20.845,0.09,0.43,147600,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":22,"percent_change":838,"volume":937,"transactions":9,"vwap":936},"2026-04-16",20.82,20.75,20.755,154700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":112,"percent_change":22,"volume":944,"transactions":9,"vwap":943},"2026-04-15",20.79,20.81,20.775,20.805,209500,{"date":946,"open":947,"high":934,"low":935,"close":948,"change":189,"percent_change":949,"volume":922,"transactions":9,"vwap":948},"2026-04-14",20.76,20.815,0.26,{"date":951,"open":856,"high":947,"low":952,"close":947,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":947},"2026-04-13",20.694,0.065,0.31,238100,{"date":957,"open":905,"high":958,"low":959,"close":891,"change":477,"percent_change":478,"volume":960,"transactions":9,"vwap":891},"2026-04-10",20.745,20.69,178200,{"date":962,"open":856,"high":918,"low":850,"close":910,"change":502,"percent_change":503,"volume":963,"transactions":9,"vwap":910},"2026-04-09",379800,{"date":965,"open":940,"high":940,"low":891,"close":966,"change":189,"percent_change":542,"volume":967,"transactions":9,"vwap":966},"2026-04-08",20.715,218900,{"date":969,"open":842,"high":852,"low":704,"close":849,"change":583,"percent_change":575,"volume":970,"transactions":9,"vwap":849},"2026-04-07",276300,{"date":972,"open":731,"high":863,"low":731,"close":830,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":830},"2026-04-06",-0.022,-0.11,221300,{"date":977,"open":693,"high":851,"low":693,"close":978,"change":979,"percent_change":584,"volume":980,"transactions":9,"vwap":978},"2026-04-02",20.642,0.042,274600,{"date":982,"open":677,"high":743,"low":983,"close":739,"change":984,"percent_change":107,"volume":985,"transactions":9,"vwap":739},"2026-04-01",20.564,0.012,169500,{"date":987,"open":771,"high":739,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-31",20.522,20.588,0.118,0.58,327300,{"date":994,"open":683,"high":670,"low":640,"close":639,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":639},"2026-03-30",0.08,0.39,214800,{"date":999,"open":450,"high":809,"low":476,"close":475,"change":205,"percent_change":206,"volume":1000,"transactions":9,"vwap":475},"2026-03-27",241800,{"date":1002,"open":689,"high":683,"low":535,"close":516,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":516},"2026-03-26",-0.151,-0.74,327400,{"date":1007,"open":677,"high":677,"low":688,"close":1008,"change":1009,"percent_change":487,"volume":1010,"transactions":9,"vwap":1008},"2026-03-25",20.531,0.061,147700,{"date":1012,"open":625,"high":688,"low":1013,"close":639,"change":859,"percent_change":1014,"volume":1015,"transactions":9,"vwap":639},"2026-03-24",20.435,-0.32,385000,{"date":1017,"open":755,"high":731,"low":658,"close":678,"change":384,"percent_change":370,"volume":1018,"transactions":9,"vwap":678},"2026-03-23",370000,{"date":1020,"open":739,"high":858,"low":624,"close":682,"change":607,"percent_change":1021,"volume":1022,"transactions":9,"vwap":682},"2026-03-20",-0.73,240400,{"date":1024,"open":725,"high":1025,"low":725,"close":850,"change":454,"percent_change":455,"volume":1026,"transactions":9,"vwap":850},"2026-03-19",20.697,215000,{"date":1028,"open":905,"high":1029,"low":863,"close":892,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":892},"2026-03-18",20.738,-0.105,-0.51,184000,{"date":1034,"open":900,"high":936,"low":1035,"close":935,"change":417,"percent_change":866,"volume":1036,"transactions":9,"vwap":935},"2026-03-17",20.719,319400,{"date":1038,"open":850,"high":896,"low":851,"close":852,"change":495,"percent_change":641,"volume":1039,"transactions":9,"vwap":852},"2026-03-16",409100,{"date":1041,"open":865,"high":896,"low":698,"close":857,"change":845,"percent_change":262,"volume":1042,"transactions":9,"vwap":857},"2026-03-13",183200,{"date":1044,"open":900,"high":906,"low":739,"close":901,"change":323,"percent_change":721,"volume":1045,"transactions":9,"vwap":901},"2026-03-12",421700,{"date":1047,"open":1048,"high":934,"low":958,"close":1049,"change":377,"percent_change":826,"volume":1050,"transactions":9,"vwap":1049},"2026-03-11",20.8,20.765,515200,{"date":1052,"open":1053,"high":1054,"low":925,"close":925,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":925},"2026-03-10",20.89,20.93,-0.075,-0.36,441900,{"date":1059,"open":934,"high":1054,"low":934,"close":1060,"change":107,"percent_change":727,"volume":1061,"transactions":9,"vwap":1060},"2026-03-09",20.925,232000,{"date":1063,"open":1064,"high":1065,"low":934,"close":1066,"change":477,"percent_change":478,"volume":1067,"transactions":9,"vwap":1066},"2026-03-06",20.84,20.915,20.865,266800,{"date":1069,"open":926,"high":1070,"low":1071,"close":1070,"change":477,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-05",20.91,20.862,-0.21,439400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":352,"volume":1081,"transactions":9,"vwap":1079},"2026-03-04",20.98,20.99,20.95,20.955,-0.015,631400,{"date":1083,"open":1084,"high":1085,"low":1066,"close":1086,"change":1087,"percent_change":435,"volume":1088,"transactions":9,"vwap":1086},"2026-03-03",20.87,20.995,20.97,-0.005,300600,{"date":1090,"open":1076,"high":1091,"low":1092,"close":1093,"change":1055,"percent_change":1056,"volume":1094,"transactions":9,"vwap":1093},"2026-03-02",20.987,20.935,20.975,275300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1097,"change":454,"percent_change":455,"volume":1100,"transactions":9,"vwap":1097},"2026-02-27",21.049999,21.066,21.030001,161100,{"date":1102,"open":1085,"high":1103,"low":1077,"close":1104,"change":370,"percent_change":361,"volume":1105,"transactions":9,"vwap":1104},"2026-02-26",21.02,21.014999,359400,{"date":1107,"open":1077,"high":1108,"low":1076,"close":1085,"change":112,"percent_change":22,"volume":1109,"transactions":9,"vwap":1085},"2026-02-25",21.01,188100,{"date":1111,"open":1112,"high":1113,"low":1076,"close":1114,"change":435,"percent_change":308,"volume":893,"transactions":9,"vwap":1114},"2026-02-24",21,21.017,21.0049992,{"date":1116,"open":1108,"high":1099,"low":1117,"close":1118,"change":776,"percent_change":410,"volume":1119,"transactions":9,"vwap":1118},"2026-02-23",20.985,21.025,180900,{"date":1121,"open":1097,"high":1122,"low":1099,"close":1123,"change":299,"percent_change":299,"volume":1124,"transactions":9,"vwap":1123},"2026-02-20",21.07,21.059999,184600,{"date":1126,"open":1127,"high":1123,"low":1103,"close":1123,"change":370,"percent_change":361,"volume":1128,"transactions":9,"vwap":1123},"2026-02-19",21.040001,143800,{"date":1130,"open":1127,"high":1097,"low":1103,"close":1127,"change":1080,"percent_change":352,"volume":1131,"transactions":9,"vwap":1127},"2026-02-18",237100,{"date":1133,"open":1127,"high":1123,"low":1134,"close":1135,"change":205,"percent_change":206,"volume":1136,"transactions":9,"vwap":1135},"2026-02-17",21.028,21.055,163700,{"date":1138,"open":1123,"high":25,"low":1139,"close":1140,"change":107,"percent_change":727,"volume":1141,"transactions":9,"vwap":1140},"2026-02-13",21.023001,21.045,223600,{"date":1143,"open":1144,"high":1112,"low":1144,"close":1117,"change":189,"percent_change":949,"volume":1145,"transactions":9,"vwap":1117},"2026-02-12",20.94,745200,{"date":1147,"open":1070,"high":1077,"low":1148,"close":1054,"change":468,"percent_change":469,"volume":1149,"transactions":9,"vwap":1054},"2026-02-11",20.9,1256200,{"date":1151,"open":1076,"high":1076,"low":1144,"close":1079,"change":502,"percent_change":503,"volume":1152,"transactions":9,"vwap":1079},"2026-02-10",313400,{"date":1154,"open":1155,"high":1054,"low":1148,"close":1054,"change":205,"percent_change":206,"volume":1156,"transactions":9,"vwap":1054},"2026-02-09",20.92,290200,{"date":1158,"open":1155,"high":1155,"low":1159,"close":1155,"change":205,"percent_change":206,"volume":1160,"transactions":9,"vwap":1155},"2026-02-06",20.883,202600,{"date":1162,"open":1053,"high":1060,"low":1163,"close":1070,"change":995,"percent_change":147,"volume":1164,"transactions":9,"vwap":1070},"2026-02-05",20.86,217500,{"date":1166,"open":941,"high":1167,"low":1048,"close":1168,"change":299,"percent_change":299,"volume":1169,"transactions":9,"vwap":1168},"2026-02-04",20.836,20.83,241600,{"date":1171,"open":1168,"high":1064,"low":941,"close":1168,"change":112,"percent_change":22,"volume":1172,"transactions":9,"vwap":1168},"2026-02-03",407600,{"date":1174,"open":925,"high":1084,"low":1168,"close":1064,"change":435,"percent_change":308,"volume":1175,"transactions":9,"vwap":1064},"2026-02-02",218800,{"date":1177,"open":1163,"high":1178,"low":1064,"close":1163,"change":205,"percent_change":206,"volume":1179,"transactions":9,"vwap":1163},"2026-01-30",20.875,291300,{"date":1181,"open":1168,"high":1163,"low":948,"close":925,"change":370,"percent_change":361,"volume":1182,"transactions":9,"vwap":925},"2026-01-29",173200,{"date":1184,"open":925,"high":925,"low":1185,"close":1168,"change":299,"percent_change":299,"volume":1186,"transactions":9,"vwap":1168},"2026-01-28",20.801,213600,{"date":1188,"open":1168,"high":925,"low":1189,"close":1168,"change":299,"percent_change":299,"volume":1190,"transactions":9,"vwap":1168},"2026-01-27",20.824,535500,{"date":1192,"open":1064,"high":925,"low":934,"close":1168,"change":205,"percent_change":206,"volume":1193,"transactions":9,"vwap":1168},"2026-01-26",249200,{"date":1195,"open":941,"high":1168,"low":942,"close":934,"change":205,"percent_change":206,"volume":1196,"transactions":9,"vwap":934},"2026-01-23",354600,{"date":1198,"open":934,"high":934,"low":1199,"close":941,"change":299,"percent_change":299,"volume":1200,"transactions":9,"vwap":941},"2026-01-22",20.78,616600,{"date":1202,"open":1199,"high":934,"low":936,"close":941,"change":107,"percent_change":727,"volume":1203,"transactions":9,"vwap":941},"2026-01-21",485600,{"date":1205,"open":910,"high":1049,"low":905,"close":935,"change":323,"percent_change":1206,"volume":1207,"transactions":9,"vwap":935},"2026-01-20",-0.62,383000,{"date":1209,"open":1070,"high":1070,"low":1210,"close":926,"change":435,"percent_change":308,"volume":1211,"transactions":9,"vwap":926},"2026-01-16",20.854,354700,{"date":1213,"open":1078,"high":1078,"low":1148,"close":1148,"change":22,"percent_change":838,"volume":1214,"transactions":9,"vwap":1148},"2026-01-15",364900,{"date":1216,"open":1155,"high":1217,"low":1155,"close":1078,"change":518,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1078},"2026-01-14",20.96,0.14,565400,{"date":1221,"open":1070,"high":1054,"low":1053,"close":1155,"change":206,"percent_change":791,"volume":1222,"transactions":9,"vwap":1155},"2026-01-13",849600,{"date":1224,"open":1084,"high":1148,"low":1225,"close":1084,"change":112,"percent_change":22,"volume":1226,"transactions":9,"vwap":1084},"2026-01-12",20.855,439300,{"date":1228,"open":1084,"high":1070,"low":1163,"close":926,"change":205,"percent_change":206,"volume":1229,"transactions":9,"vwap":926},"2026-01-09",603900,{"date":1231,"open":926,"high":1148,"low":1084,"close":1084,"change":509,"percent_change":510,"volume":1232,"transactions":9,"vwap":1084},"2026-01-08",502500,{"date":1234,"open":1078,"high":1078,"low":1065,"close":1054,"change":205,"percent_change":206,"volume":1235,"transactions":9,"vwap":1054},"2026-01-07",310800,{"date":1237,"open":1070,"high":1054,"low":1178,"close":1155,"change":1238,"percent_change":107,"volume":1239,"transactions":9,"vwap":1155},"2026-01-06",0.013,458800,{"date":1241,"open":1148,"high":1155,"low":1159,"close":1242,"change":1243,"percent_change":519,"volume":1244,"transactions":9,"vwap":1242},"2026-01-05",20.907,0.032,324100,{"date":1246,"open":1070,"high":1054,"low":925,"close":1178,"change":299,"percent_change":299,"volume":1247,"transactions":9,"vwap":1178},"2026-01-02",777100,{"date":1249,"open":1053,"high":1155,"low":1250,"close":1178,"change":477,"percent_change":478,"volume":1251,"transactions":9,"vwap":1178},"2025-12-31",20.871,239100,{"date":1253,"open":1053,"high":1254,"low":1053,"close":1155,"change":1080,"percent_change":352,"volume":1255,"transactions":9,"vwap":1155},"2025-12-30",20.939,275100,{"date":1257,"open":1070,"high":1144,"low":1148,"close":1092,"change":370,"percent_change":361,"volume":1258,"transactions":9,"vwap":1092},"2025-12-29",269900,{"date":1260,"open":1144,"high":1144,"low":926,"close":1065,"change":494,"percent_change":495,"volume":1261,"transactions":9,"vwap":1065},"2025-12-26",248400,{"date":1263,"open":1084,"high":1148,"low":925,"close":1148,"change":953,"percent_change":954,"volume":1264,"transactions":9,"vwap":1148},"2025-12-24",108700,{"date":1266,"open":941,"high":1064,"low":1199,"close":1267,"change":1087,"percent_change":435,"volume":1268,"transactions":9,"vwap":1267},"2025-12-23",20.835,201000,{"date":1270,"open":934,"high":1064,"low":941,"close":1064,"change":1271,"percent_change":816,"volume":1272,"transactions":9,"vwap":1064},"2025-12-22",-0.08,1230300,{"date":1274,"open":1054,"high":1144,"low":1070,"close":1155,"change":606,"percent_change":566,"volume":1275,"transactions":9,"vwap":1155},"2025-12-19",564200,{"date":1277,"open":1078,"high":1217,"low":1065,"close":1078,"change":107,"percent_change":727,"volume":1278,"transactions":9,"vwap":1078},"2025-12-18",652500,{"date":1280,"open":925,"high":1281,"low":925,"close":1053,"change":112,"percent_change":22,"volume":1282,"transactions":9,"vwap":1053},"2025-12-17",20.897,297200,{"date":1284,"open":1084,"high":1285,"low":1064,"close":1148,"change":454,"percent_change":455,"volume":1286,"transactions":9,"vwap":1148},"2025-12-16",20.908,410400,{"date":1288,"open":1053,"high":1053,"low":928,"close":1066,"change":502,"percent_change":503,"volume":1289,"transactions":9,"vwap":1066},"2025-12-15",1649800,{"date":1291,"open":1064,"high":1292,"low":1293,"close":1064,"change":509,"percent_change":510,"volume":1294,"transactions":9,"vwap":1064},"2025-12-12",20.858,20.825,735100,{"date":1296,"open":1054,"high":1078,"low":1148,"close":1148,"change":435,"percent_change":308,"volume":1297,"transactions":9,"vwap":1148},"2025-12-11",310200,{"date":1299,"open":1168,"high":1060,"low":1168,"close":1155,"change":929,"percent_change":930,"volume":1300,"transactions":9,"vwap":1155},"2025-12-10",478300,{"date":1302,"open":1148,"high":1148,"low":1293,"close":1168,"change":606,"percent_change":566,"volume":1303,"transactions":9,"vwap":1168},"2025-12-09",156800,{"date":1305,"open":1148,"high":1148,"low":1267,"close":1163,"change":606,"percent_change":566,"volume":902,"transactions":9,"vwap":1163},"2025-12-08",{"date":1307,"open":1155,"high":1155,"low":1178,"close":1053,"change":435,"percent_change":308,"volume":1308,"transactions":9,"vwap":1053},"2025-12-05",135000,{"date":1310,"open":1217,"high":1217,"low":1148,"close":1070,"change":22,"percent_change":838,"volume":1311,"transactions":9,"vwap":1070},"2025-12-04",245300,{"date":1313,"open":1070,"high":1217,"low":1070,"close":1217,"change":107,"percent_change":727,"volume":1314,"transactions":9,"vwap":1217},"2025-12-03",180300,{"date":1316,"open":1070,"high":1155,"low":1178,"close":1148,"change":205,"percent_change":206,"volume":1317,"transactions":9,"vwap":1148},"2025-12-02",211800,{"date":1319,"open":1155,"high":1155,"low":1163,"close":1053,"change":352,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1053},"2025-12-01",-0.33,154800,{"date":1323,"open":1076,"high":1076,"low":1144,"close":1217,"change":435,"percent_change":308,"volume":1324,"transactions":9,"vwap":1217},"2025-11-28",108900,{"date":1326,"open":1054,"high":1077,"low":1065,"close":1076,"change":583,"percent_change":575,"volume":1327,"transactions":9,"vwap":1076},"2025-11-26",345300,{"date":1329,"open":1053,"high":1330,"low":1053,"close":1144,"change":107,"percent_change":727,"volume":967,"transactions":9,"vwap":1144},"2025-11-25",20.966,{"date":1332,"open":1163,"high":1053,"low":1064,"close":926,"change":22,"percent_change":838,"volume":1333,"transactions":9,"vwap":926},"2025-11-24",140000,{"date":1335,"open":1148,"high":1054,"low":1178,"close":1054,"change":107,"percent_change":727,"volume":1336,"transactions":9,"vwap":1054},"2025-11-21",219700,{"date":1338,"open":1163,"high":1053,"low":928,"close":1084,"change":583,"percent_change":575,"volume":1339,"transactions":9,"vwap":1084},"2025-11-20",162500,{"date":1341,"open":1084,"high":926,"low":934,"close":1168,"change":112,"percent_change":22,"volume":1342,"transactions":9,"vwap":1168},"2025-11-19",239600,{"date":1344,"open":925,"high":1084,"low":934,"close":1064,"change":370,"percent_change":361,"volume":1345,"transactions":9,"vwap":1064},"2025-11-18",298500,{"date":1347,"open":941,"high":925,"low":941,"close":934,"change":205,"percent_change":206,"volume":1348,"transactions":9,"vwap":934},"2025-11-17",190800,{"date":1350,"open":926,"high":926,"low":941,"close":941,"change":606,"percent_change":566,"volume":1351,"transactions":9,"vwap":941},"2025-11-14",301400,{"date":1353,"open":1163,"high":1354,"low":1064,"close":1064,"change":859,"percent_change":272,"volume":713,"transactions":9,"vwap":1064},"2025-11-13",20.885,{"date":1356,"open":1148,"high":1054,"low":1053,"close":1357,"change":1080,"percent_change":352,"volume":1358,"transactions":9,"vwap":1357},"2025-11-12",20.905,210800,{"date":1360,"open":1148,"high":1144,"low":925,"close":1155,"change":495,"percent_change":641,"volume":1361,"transactions":9,"vwap":1155},"2025-11-11",1336500,{"date":1363,"open":1163,"high":926,"low":925,"close":925,"change":112,"percent_change":22,"volume":1364,"transactions":9,"vwap":925},"2025-11-10",155800,{"date":1366,"open":1163,"high":926,"low":1064,"close":1163,"change":112,"percent_change":22,"volume":1367,"transactions":9,"vwap":1163},"2025-11-07",127400,{"date":1369,"open":1084,"high":926,"low":1064,"close":1084,"change":995,"percent_change":147,"volume":1370,"transactions":9,"vwap":1084},"2025-11-06",147000,{"date":1372,"open":1064,"high":1064,"low":1373,"close":940,"change":845,"percent_change":262,"volume":1026,"transactions":9,"vwap":940},"2025-11-05",20.785,{"date":1375,"open":1168,"high":1084,"low":1376,"close":1168,"change":205,"percent_change":206,"volume":1377,"transactions":9,"vwap":1168},"2025-11-04",20.818,169400,{"date":1379,"open":925,"high":925,"low":943,"close":934,"change":606,"percent_change":566,"volume":1339,"transactions":9,"vwap":934},"2025-11-03",{"date":1381,"open":1155,"high":1155,"low":1064,"close":925,"change":606,"percent_change":566,"volume":1382,"transactions":9,"vwap":925},"2025-10-31",219600,{"date":1384,"open":1053,"high":1155,"low":925,"close":926,"change":352,"percent_change":1320,"volume":1385,"transactions":9,"vwap":926},"2025-10-30",252900,{"date":1387,"open":1099,"high":1123,"low":1054,"close":1078,"change":1271,"percent_change":816,"volume":1388,"transactions":9,"vwap":1078},"2025-10-29",224700,{"date":1390,"open":1127,"high":1391,"low":1108,"close":1099,"change":112,"percent_change":22,"volume":1392,"transactions":9,"vwap":1099},"2025-10-28",21.046,228300,{"date":1394,"open":1099,"high":1127,"low":1085,"close":1127,"change":370,"percent_change":361,"volume":1395,"transactions":9,"vwap":1127},"2025-10-27",207300,{"date":1397,"open":1099,"high":1099,"low":1077,"close":1103,"change":583,"percent_change":575,"volume":955,"transactions":9,"vwap":1103},"2025-10-24",{"date":1399,"open":1112,"high":1103,"low":1076,"close":1076,"change":606,"percent_change":566,"volume":1400,"transactions":9,"vwap":1076},"2025-10-23",168000,{"date":1402,"open":1103,"high":1103,"low":1076,"close":1108,"change":299,"percent_change":299,"volume":1403,"transactions":9,"vwap":1108},"2025-10-22",1291500,{"date":1405,"open":1099,"high":1097,"low":1108,"close":1108,"change":205,"percent_change":206,"volume":1406,"transactions":9,"vwap":1108},"2025-10-21",118100,{"date":1408,"open":1077,"high":1108,"low":1086,"close":1112,"change":22,"percent_change":838,"volume":1409,"transactions":9,"vwap":1112},"2025-10-20",111400,{"date":1411,"open":1127,"high":1123,"low":1099,"close":1097,"change":435,"percent_change":672,"volume":1412,"transactions":9,"vwap":1097},"2025-10-17",115500,{"date":1414,"open":1127,"high":1415,"low":1108,"close":1122,"change":583,"percent_change":575,"volume":1416,"transactions":9,"vwap":1122},"2025-10-16",21.09,222600,{"date":1418,"open":1097,"high":1122,"low":1419,"close":1099,"change":370,"percent_change":361,"volume":1420,"transactions":9,"vwap":1099},"2025-10-15",20.873,104300,{"date":1422,"open":1086,"high":1423,"low":1424,"close":1108,"change":1425,"percent_change":225,"volume":1426,"transactions":9,"vwap":1108},"2025-10-14",21.08,20.945,0.045,233900,{"date":1428,"open":1054,"high":1112,"low":1155,"close":1429,"change":189,"percent_change":949,"volume":1430,"transactions":9,"vwap":1429},"2025-10-13",20.965,170700,{"date":1432,"open":1070,"high":1078,"low":1148,"close":1070,"change":518,"percent_change":1218,"volume":1433,"transactions":9,"vwap":1070},"2025-10-10",349300,{"date":1435,"open":1070,"high":1070,"low":1163,"close":926,"change":845,"percent_change":262,"volume":1436,"transactions":9,"vwap":926},"2025-10-09",203000,{"date":1438,"open":1217,"high":1217,"low":1070,"close":1155,"change":299,"percent_change":299,"volume":1439,"transactions":9,"vwap":1155},"2025-10-08",147900,{"date":1441,"open":1054,"high":1078,"low":1148,"close":1155,"change":370,"percent_change":361,"volume":1442,"transactions":9,"vwap":1155},"2025-10-07",106200,{"date":1444,"open":1144,"high":1144,"low":1148,"close":1148,"change":22,"percent_change":838,"volume":1445,"transactions":9,"vwap":1148},"2025-10-06",138700,{"date":1447,"open":1078,"high":1217,"low":1448,"close":1078,"change":435,"percent_change":308,"volume":1449,"transactions":9,"vwap":1078},"2025-10-03",20.932,157900,{"date":1451,"open":1217,"high":1076,"low":1054,"close":1086,"change":205,"percent_change":206,"volume":1452,"transactions":9,"vwap":1086},"2025-10-02",270900,{"date":1454,"open":1086,"high":1086,"low":1357,"close":1217,"change":995,"percent_change":147,"volume":1455,"transactions":9,"vwap":1217},"2025-10-01",107300,{"date":1457,"open":926,"high":1155,"low":1084,"close":926,"change":299,"percent_change":299,"volume":1458,"transactions":9,"vwap":926},"2025-09-30",277600,{"date":1460,"open":1084,"high":1148,"low":1461,"close":926,"change":583,"percent_change":575,"volume":1462,"transactions":9,"vwap":926},"2025-09-29",20.866,149200,{"date":1464,"open":1064,"high":1163,"low":941,"close":1064,"change":370,"percent_change":361,"volume":1465,"transactions":9,"vwap":1064},"2025-09-26",328300,{"date":1467,"open":1168,"high":1168,"low":942,"close":934,"change":22,"percent_change":838,"volume":1468,"transactions":9,"vwap":934},"2025-09-25",286300,{"date":1470,"open":1054,"high":1054,"low":1163,"close":1084,"change":22,"percent_change":838,"volume":1471,"transactions":9,"vwap":1084},"2025-09-24",126100,{"date":1473,"open":1054,"high":1144,"low":1148,"close":1155,"change":518,"percent_change":1218,"volume":1474,"transactions":9,"vwap":1155},"2025-09-23",187200,{"date":1476,"open":1054,"high":1054,"low":1053,"close":1053,"change":323,"percent_change":1206,"volume":1477,"transactions":9,"vwap":1053},"2025-09-22",170000,{"date":1479,"open":1103,"high":1118,"low":1077,"close":1103,"change":205,"percent_change":206,"volume":1480,"transactions":9,"vwap":1103},"2025-09-19",86400,{"date":1482,"open":1103,"high":1099,"low":1076,"close":1108,"change":606,"percent_change":566,"volume":1483,"transactions":9,"vwap":1108},"2025-09-18",242400,{"date":1485,"open":1486,"high":1487,"low":1108,"close":1127,"change":606,"percent_change":566,"volume":1488,"transactions":9,"vwap":1127},"2025-09-17",21.1,21.13,230600,{"date":1490,"open":1486,"high":1486,"low":1123,"close":1122,"change":435,"percent_change":672,"volume":1491,"transactions":9,"vwap":1122},"2025-09-16",287900,{"date":1493,"open":1423,"high":1486,"low":1494,"close":1415,"change":107,"percent_change":727,"volume":1495,"transactions":9,"vwap":1415},"2025-09-15",21.073999,241500,{"date":1497,"open":1097,"high":1097,"low":1498,"close":1099,"change":845,"percent_change":262,"volume":1499,"transactions":9,"vwap":1099},"2025-09-12",21.0020008,149000,{"date":1501,"open":1123,"high":1486,"low":1135,"close":1122,"change":206,"percent_change":791,"volume":1502,"transactions":9,"vwap":1122},"2025-09-11",148000,{"date":1504,"open":1103,"high":1135,"low":1498,"close":1103,"change":583,"percent_change":575,"volume":1505,"transactions":9,"vwap":1103},"2025-09-10",137300,{"date":1507,"open":1108,"high":1108,"low":1078,"close":1076,"change":112,"percent_change":22,"volume":1508,"transactions":9,"vwap":1076},"2025-09-09",249600,{"date":1510,"open":1099,"high":1099,"low":1076,"close":1077,"change":518,"percent_change":1218,"volume":1511,"transactions":9,"vwap":1077},"2025-09-08",354500,{"date":1513,"open":1148,"high":1514,"low":1148,"close":1217,"change":929,"percent_change":930,"volume":1515,"transactions":9,"vwap":1217},"2025-09-05",21.039,139300,{"date":1517,"open":940,"high":926,"low":918,"close":1084,"change":361,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1084},"2025-09-04",0.48,198000,{"date":1521,"open":905,"high":940,"low":896,"close":918,"change":495,"percent_change":641,"volume":1522,"transactions":9,"vwap":918},"2025-09-03",178500,{"date":1524,"open":865,"high":896,"low":852,"close":856,"change":22,"percent_change":838,"volume":1525,"transactions":9,"vwap":856},"2025-09-02",161000,{"date":1527,"open":947,"high":947,"low":900,"close":935,"change":112,"percent_change":22,"volume":1488,"transactions":9,"vwap":935},"2025-08-29",{"date":1529,"open":935,"high":1199,"low":958,"close":947,"change":205,"percent_change":206,"volume":1530,"transactions":9,"vwap":947},"2025-08-28",137900,{"date":1532,"open":856,"high":918,"low":850,"close":935,"change":518,"percent_change":1218,"volume":1533,"transactions":9,"vwap":935},"2025-08-27",213800,{"date":1535,"open":856,"high":905,"low":850,"close":900,"change":518,"percent_change":1218,"volume":1536,"transactions":9,"vwap":900},"2025-08-26",187900,{"date":1538,"open":896,"high":900,"low":959,"close":959,"change":22,"percent_change":838,"volume":1539,"transactions":9,"vwap":959},"2025-08-25",125500,{"date":1541,"open":849,"high":958,"low":842,"close":910,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":910},"2025-08-22",0.13,0.63,231200,{"date":1546,"open":849,"high":849,"low":731,"close":743,"change":509,"percent_change":510,"volume":1547,"transactions":9,"vwap":743},"2025-08-21",337900,{"date":1549,"open":863,"high":912,"low":863,"close":865,"change":205,"percent_change":206,"volume":1550,"transactions":9,"vwap":865},"2025-08-20",148300,{"date":1552,"open":863,"high":849,"low":842,"close":849,"change":518,"percent_change":519,"volume":1553,"transactions":9,"vwap":849},"2025-08-19",164500,{"date":1555,"open":849,"high":849,"low":743,"close":842,"change":308,"percent_change":884,"volume":1556,"transactions":9,"vwap":842},"2025-08-18",162000,{"date":1558,"open":905,"high":947,"low":1559,"close":905,"change":606,"percent_change":566,"volume":1560,"transactions":9,"vwap":905},"2025-08-15",20.712,158100,{"date":1562,"open":1199,"high":1199,"low":896,"close":947,"change":845,"percent_change":262,"volume":1563,"transactions":9,"vwap":947},"2025-08-14",167900,{"date":1565,"open":1199,"high":941,"low":935,"close":1048,"change":495,"percent_change":641,"volume":1566,"transactions":9,"vwap":1048},"2025-08-13",145800,{"date":1568,"open":856,"high":905,"low":865,"close":905,"change":370,"percent_change":361,"volume":1569,"transactions":9,"vwap":905},"2025-08-12",294800,{"date":1571,"open":959,"high":905,"low":850,"close":896,"change":205,"percent_change":206,"volume":1572,"transactions":9,"vwap":896},"2025-08-11",171200,{"date":1574,"open":900,"high":900,"low":959,"close":856,"change":22,"percent_change":838,"volume":1575,"transactions":9,"vwap":856},"2025-08-08",93800,{"date":1577,"open":947,"high":1199,"low":905,"close":935,"change":299,"percent_change":299,"volume":1578,"transactions":9,"vwap":935},"2025-08-07",239400,{"date":1580,"open":935,"high":1581,"low":850,"close":935,"change":112,"percent_change":22,"volume":1582,"transactions":9,"vwap":935},"2025-08-06",20.767,131700,{"date":1584,"open":935,"high":947,"low":896,"close":947,"change":299,"percent_change":299,"volume":1585,"transactions":9,"vwap":947},"2025-08-05",120500,{"date":1587,"open":918,"high":918,"low":959,"close":947,"change":370,"percent_change":361,"volume":1588,"transactions":9,"vwap":947},"2025-08-04",163500,{"date":1590,"open":850,"high":910,"low":842,"close":910,"change":455,"percent_change":1591,"volume":1592,"transactions":9,"vwap":910},"2025-08-01",0.83,104700,{"date":1594,"open":743,"high":1595,"low":725,"close":677,"change":299,"percent_change":299,"volume":1596,"transactions":9,"vwap":677},"2025-07-31",20.617,180700,{"date":1598,"open":771,"high":842,"low":682,"close":677,"change":845,"percent_change":262,"volume":1599,"transactions":9,"vwap":677},"2025-07-30",340200,{"date":1601,"open":693,"high":842,"low":771,"close":743,"change":995,"percent_change":996,"volume":1602,"transactions":9,"vwap":743},"2025-07-29",400000,{"date":1604,"open":682,"high":771,"low":670,"close":682,"change":606,"percent_change":607,"volume":1605,"transactions":9,"vwap":682},"2025-07-28",207500,{"date":1607,"open":682,"high":725,"low":689,"close":725,"change":206,"percent_change":791,"volume":1608,"transactions":9,"vwap":725},"2025-07-25",306000,{"date":1610,"open":624,"high":726,"low":484,"close":670,"change":435,"percent_change":308,"volume":1611,"transactions":9,"vwap":670},"2025-07-24",192800,{"date":1613,"open":725,"high":725,"low":639,"close":682,"change":606,"percent_change":607,"volume":1614,"transactions":9,"vwap":682},"2025-07-23",142000,{"date":1616,"open":677,"high":677,"low":624,"close":725,"change":583,"percent_change":575,"volume":1617,"transactions":9,"vwap":725},"2025-07-22",228200,{"date":1619,"open":771,"high":693,"low":484,"close":688,"change":606,"percent_change":607,"volume":1620,"transactions":9,"vwap":688},"2025-07-21",145600,{"date":1622,"open":739,"high":739,"low":726,"close":693,"change":583,"percent_change":584,"volume":1623,"transactions":9,"vwap":693},"2025-07-18",196300,{"date":1625,"open":682,"high":682,"low":639,"close":670,"change":518,"percent_change":519,"volume":1626,"transactions":9,"vwap":670},"2025-07-17",288100,{"date":1628,"open":683,"high":624,"low":484,"close":755,"change":583,"percent_change":584,"volume":1629,"transactions":9,"vwap":755},"2025-07-16",196700,{"date":1631,"open":688,"high":688,"low":633,"close":625,"change":234,"percent_change":694,"volume":1632,"transactions":9,"vwap":625},"2025-07-15",438000,{"date":1634,"open":625,"high":688,"low":625,"close":712,"change":384,"percent_change":370,"volume":1358,"transactions":9,"vwap":712},"2025-07-14",{"date":1636,"open":693,"high":693,"low":755,"close":683,"change":1271,"percent_change":1637,"volume":1638,"transactions":9,"vwap":683},"2025-07-11",-0.39,167000,{"date":1640,"open":739,"high":739,"low":688,"close":677,"change":299,"percent_change":299,"volume":1641,"transactions":9,"vwap":677},"2025-07-10",135800,{"date":1643,"open":688,"high":677,"low":755,"close":677,"change":503,"percent_change":751,"volume":1644,"transactions":9,"vwap":677},"2025-07-09",89000,{"date":1646,"open":683,"high":683,"low":1647,"close":658,"change":22,"percent_change":838,"volume":1324,"transactions":9,"vwap":658},"2025-07-08",20.4,{"date":1649,"open":677,"high":677,"low":639,"close":624,"change":509,"percent_change":510,"volume":1650,"transactions":9,"vwap":624},"2025-07-07",237500,{"date":1652,"open":731,"high":731,"low":682,"close":725,"change":606,"percent_change":607,"volume":1653,"transactions":9,"vwap":725},"2025-07-03",78000,{"date":1655,"open":698,"high":731,"low":682,"close":731,"change":205,"percent_change":206,"volume":1656,"transactions":9,"vwap":731},"2025-07-02",193500,{"date":1658,"open":851,"high":851,"low":1659,"close":698,"change":435,"percent_change":308,"volume":1660,"transactions":9,"vwap":698},"2025-07-01",20.553,229100,{"date":1662,"open":743,"high":870,"low":744,"close":739,"change":495,"percent_change":641,"volume":1663,"transactions":9,"vwap":739},"2025-06-30",307500,{"date":1665,"open":693,"high":698,"low":1666,"close":682,"change":606,"percent_change":607,"volume":1667,"transactions":9,"vwap":682},"2025-06-27",20.509,156300,{"date":1669,"open":639,"high":725,"low":639,"close":725,"change":495,"percent_change":641,"volume":1474,"transactions":9,"vwap":725},"2025-06-26",{"date":1671,"open":639,"high":670,"low":626,"close":683,"change":299,"percent_change":299,"volume":1672,"transactions":9,"vwap":683},"2025-06-25",86600,{"date":1674,"open":805,"high":624,"low":809,"close":683,"change":495,"percent_change":641,"volume":1675,"transactions":9,"vwap":683},"2025-06-24",169200,{"date":1677,"open":651,"high":658,"low":1647,"close":484,"change":845,"percent_change":1678,"volume":1679,"transactions":9,"vwap":484},"2025-06-23",-0.2,236000,{"date":1681,"open":475,"high":639,"low":475,"close":689,"change":370,"percent_change":361,"volume":1682,"transactions":9,"vwap":689},"2025-06-20",108600,{"date":1684,"open":805,"high":755,"low":651,"close":625,"change":205,"percent_change":206,"volume":1685,"transactions":9,"vwap":625},"2025-06-18",105000,{"date":1687,"open":475,"high":805,"low":535,"close":805,"change":206,"percent_change":122,"volume":1688,"transactions":9,"vwap":805},"2025-06-17",75100,{"date":1690,"open":658,"high":658,"low":535,"close":516,"change":435,"percent_change":308,"volume":1691,"transactions":9,"vwap":516},"2025-06-16",95100,{"date":1693,"open":658,"high":658,"low":1694,"close":1647,"change":1271,"percent_change":1637,"volume":1695,"transactions":9,"vwap":1647},"2025-06-13",20.35,96000,{"date":1697,"open":683,"high":683,"low":805,"close":755,"change":495,"percent_change":641,"volume":1698,"transactions":9,"vwap":755},"2025-06-12",816200,{"date":1700,"open":651,"high":484,"low":450,"close":651,"change":995,"percent_change":996,"volume":1701,"transactions":9,"vwap":651},"2025-06-11",167200,{"date":1703,"open":651,"high":651,"low":441,"close":476,"change":370,"percent_change":361,"volume":1704,"transactions":9,"vwap":476},"2025-06-10",75900,{"date":1706,"open":572,"high":476,"low":572,"close":441,"change":206,"percent_change":122,"volume":1707,"transactions":9,"vwap":441},"2025-06-09",116200,{"date":1709,"open":450,"high":450,"low":399,"close":399,"change":974,"percent_change":214,"volume":1710,"transactions":9,"vwap":399},"2025-06-06",2041700,{"date":1712,"open":639,"high":639,"low":1713,"close":535,"change":509,"percent_change":510,"volume":1714,"transactions":9,"vwap":535},"2025-06-05",20.351,108200,{"date":1716,"open":535,"high":658,"low":450,"close":805,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":805},"2025-06-04",0.105,0.52,235400,{"date":1721,"open":535,"high":535,"low":441,"close":442,"change":384,"percent_change":370,"volume":1722,"transactions":9,"vwap":442},"2025-06-03",89400,{"date":1724,"open":399,"high":911,"low":399,"close":452,"change":845,"percent_change":1678,"volume":1400,"transactions":9,"vwap":452},"2025-06-02",{"date":1726,"open":452,"high":450,"low":391,"close":450,"change":107,"percent_change":487,"volume":1727,"transactions":9,"vwap":450},"2025-05-30",145900,{"date":1729,"open":452,"high":452,"low":433,"close":416,"change":107,"percent_change":487,"volume":1730,"transactions":9,"vwap":416},"2025-05-29",78400,{"date":1732,"open":433,"high":433,"low":548,"close":572,"change":845,"percent_change":1678,"volume":1733,"transactions":9,"vwap":572},"2025-05-28",111500,{"date":1735,"open":433,"high":391,"low":1736,"close":390,"change":503,"percent_change":1737,"volume":1738,"transactions":9,"vwap":390},"2025-05-27",20.205,0.6,144500,{"date":1740,"open":548,"high":1741,"low":350,"close":340,"change":370,"percent_change":361,"volume":1742,"transactions":9,"vwap":340},"2025-05-23",21.21,124500,{"date":1744,"open":332,"high":349,"low":1745,"close":349,"change":929,"percent_change":1746,"volume":1747,"transactions":9,"vwap":349},"2025-05-22",20.030001,0.45,135400,{"date":1749,"open":376,"high":376,"low":1745,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-05-21",20.049999,-0.16,-0.79,175200,{"date":1755,"open":424,"high":424,"low":340,"close":423,"change":606,"percent_change":607,"volume":1756,"transactions":9,"vwap":423},"2025-05-20",211400,{"date":1758,"open":341,"high":572,"low":341,"close":572,"change":352,"percent_change":1759,"volume":1760,"transactions":9,"vwap":572},"2025-05-19",-0.34,92600,{"date":1762,"open":476,"high":1694,"low":391,"close":441,"change":370,"percent_change":361,"volume":1763,"transactions":9,"vwap":441},"2025-05-16",91300,{"date":1765,"open":1766,"high":391,"low":1767,"close":391,"change":1542,"percent_change":1768,"volume":1769,"transactions":9,"vwap":391},"2025-05-15",20.22,20.197,0.64,88000,{"date":1771,"open":399,"high":399,"low":1772,"close":340,"change":1055,"percent_change":914,"volume":1763,"transactions":9,"vwap":340},"2025-05-14",20.153,{"date":1774,"open":596,"high":433,"low":596,"close":582,"change":494,"percent_change":495,"volume":1775,"transactions":9,"vwap":582},"2025-05-13",88100,{"date":1777,"open":424,"high":572,"low":596,"close":1766,"change":1080,"percent_change":352,"volume":1778,"transactions":9,"vwap":1766},"2025-05-12",78200,{"date":1780,"open":476,"high":476,"low":424,"close":582,"change":494,"percent_change":495,"volume":1781,"transactions":9,"vwap":582},"2025-05-09",93400,{"date":1783,"open":516,"high":516,"low":1766,"close":1766,"change":308,"percent_change":393,"volume":1784,"transactions":9,"vwap":1766},"2025-05-08",122300,{"date":1786,"open":391,"high":176,"low":391,"close":452,"change":583,"percent_change":584,"volume":1787,"transactions":9,"vwap":452},"2025-05-07",101900,{"date":1789,"open":572,"high":390,"low":1790,"close":390,"change":206,"percent_change":122,"volume":1791,"transactions":9,"vwap":390},"2025-05-06",20.193,76700,{"date":1793,"open":340,"high":407,"low":340,"close":424,"change":1080,"percent_change":352,"volume":1794,"transactions":9,"vwap":424},"2025-05-05",308500,{"date":1796,"open":407,"high":433,"low":425,"close":605,"change":477,"percent_change":478,"volume":1797,"transactions":9,"vwap":605},"2025-05-02",148400,{"date":1799,"open":390,"high":535,"low":399,"close":391,"change":845,"percent_change":1678,"volume":1800,"transactions":9,"vwap":391},"2025-05-01",243600,{"date":1802,"open":450,"high":535,"low":441,"close":476,"change":845,"percent_change":1678,"volume":1803,"transactions":9,"vwap":476},"2025-04-30",123400,{"date":1805,"open":461,"high":475,"low":452,"close":535,"change":370,"percent_change":361,"volume":1806,"transactions":9,"vwap":535},"2025-04-29",56300,{"date":1808,"open":390,"high":516,"low":433,"close":1694,"change":206,"percent_change":122,"volume":1809,"transactions":9,"vwap":1694},"2025-04-28",236800,{"date":1811,"open":390,"high":416,"low":424,"close":416,"change":929,"percent_change":1746,"volume":1812,"transactions":9,"vwap":416},"2025-04-25",63400,{"date":1814,"open":340,"high":423,"low":1815,"close":423,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":423},"2025-04-24",20.123,0.165,0.82,97400,{"date":1820,"open":424,"high":424,"low":1821,"close":1822,"change":206,"percent_change":122,"volume":1823,"transactions":9,"vwap":1822},"2025-04-23",20.014,20.045,99300,{"date":180,"open":1745,"high":1825,"low":279,"close":1826,"change":776,"percent_change":410,"volume":1827,"transactions":9,"vwap":1826},20.040001,19.995,90500]