[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSCY":3,"homepage-market-summary":30,"stock-historical-BSCY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSCY","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 2034 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9696,0.97032,"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},19.525,19.62,19.6466,19.505,19.565,-0.04,-0.2,583612.842097,21.27,19.435,137921.09715405578,4.9,579,{"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},21.29,120213,43877795.385668,-2.56,"2025-04-22",[182,185,194,205,213,223,234,245,255,266,276,285,296,304,312,321,329,336,347,356,365,371,380,389,397,408,419,424,433,443,449,458,469,477,485,493,501,508,517,523,534,542,549,556,563,571,580,586,591,598,604,610,616,623,630,640,650,655,663,671,675,680,685,691,697,702,707,715,722,728,731,736,741,747,752,757,762,765,769,774,780,784,787,792,796,802,806,811,815,821,824,830,833,837,842,848,852,858,862,865,868,876,883,890,895,899,904,908,913,916,921,925,930,936,943,947,954,962,968,975,979,982,985,988,993,996,1001,1005,1011,1017,1022,1027,1034,1038,1041,1043,1047,1049,1052,1055,1059,1062,1065,1072,1079,1086,1092,1097,1103,1107,1112,1119,1125,1130,1133,1137,1142,1146,1150,1154,1159,1164,1168,1173,1176,1179,1183,1186,1190,1193,1196,1200,1203,1207,1213,1217,1220,1223,1228,1231,1236,1239,1242,1246,1250,1254,1257,1261,1264,1267,1270,1273,1276,1279,1282,1285,1287,1291,1294,1297,1300,1303,1307,1311,1315,1318,1321,1324,1327,1330,1335,1339,1343,1346,1349,1353,1356,1358,1362,1365,1368,1371,1374,1378,1381,1385,1388,1392,1395,1398,1401,1404,1407,1411,1415,1418,1421,1424,1427,1433,1436,1439,1443,1446,1449,1452,1455,1458,1461,1464,1469,1472,1475,1480,1484,1487,1490,1493,1496,1499,1504,1509,1512,1515,1518,1521,1524,1527,1531,1533,1535,1540,1544,1546,1550,1554,1557,1559,1562,1565,1568,1571,1574,1577,1580,1583,1588,1591,1595,1598,1601,1605,1608,1611,1615,1621,1624,1627,1630,1634,1636,1639,1644,1648,1650,1655,1659,1661,1663,1667,1670,1672,1676,1679,1683,1687,1690,1693,1698,1701,1705,1711,1715,1719,1724,1730,1732,1736,1741,1745,1749,1753,1755,1759,1763,1768,1771,1774,1777,1780,1783,1787,1792,1798,1804,1807,1811,1814,1819,1823,1826,1829,1833,1839,1842,1848,1852,1854,1858,1864,1867,1871,1877,1883,1888],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},549,19.5463,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",19.46,19.5901,0.0478,0.24,95702.27566,389,19.538,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",19.57,19.58,19.5,19.5172,-0.0278,-0.14,232433.2243,644,19.5161,{"date":206,"open":207,"high":207,"low":198,"close":208,"change":112,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",19.56,19.545,-0.05,120876.3973,532,19.5347,{"date":214,"open":197,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",19.59,19.515,19.555,-0.1133,-0.58,66499.2359,335,19.549,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",19.66,19.675,19.5918,19.6683,0.0333,0.17,161062.18148,654,19.644,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",19.77,19.777054,19.6332,19.635,-0.1205,-0.61,90231.6674,475,19.6947,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",19.94,19.72,19.7555,-0.2095,-1.05,59656.4897,304,19.7906,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",19.96,19.98,19.924,19.965,0.01,0.05,123342.8344,481,19.9546,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",19.959,19.9301,19.955,-0.02,-0.1,129263.0415,542,19.9418,{"date":277,"open":278,"high":279,"low":260,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":280},"2026-09-18",19.99,19.995,19.975,-0.08,-0.4,66467.4983,434,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",20.05,20.06,20.0199,20.055,0.1,0.5,74719.5173,340,20.0393,{"date":297,"open":278,"high":298,"low":299,"close":270,"change":300,"percent_change":291,"volume":301,"transactions":302,"vwap":303},"2026-09-16",20.04,19.9401,0.02,95407.3113,361,19.9996,{"date":305,"open":247,"high":306,"low":307,"close":308,"change":112,"percent_change":209,"volume":309,"transactions":310,"vwap":311},"2026-09-15",19.9585,19.92,19.935,332947.6846,296,19.9353,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":271,"percent_change":272,"volume":318,"transactions":319,"vwap":320},"2026-09-14",19.95,19.999,19.9212,19.945,79521.5057,302,19.9558,{"date":322,"open":323,"high":324,"low":257,"close":260,"change":325,"percent_change":281,"volume":326,"transactions":327,"vwap":328},"2026-09-11",20.03,20.0492,-0.015,125223.33132,312,20.0218,{"date":330,"open":287,"high":290,"low":258,"close":258,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",-0.165,-0.82,165954.15235,463,20.0269,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",20.16,20.1895,20.115,20.145,-0.0308,-0.15,116312.8146,417,20.1549,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":272,"volume":353,"transactions":354,"vwap":355},"2026-09-08",20.22,20.14,20.1758,-0.0192,188537.7361,738,20.1984,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",20.19,20.2199,20.195,0,80246.5757,307,20.2032,{"date":366,"open":367,"high":367,"low":360,"close":360,"change":300,"percent_change":291,"volume":368,"transactions":369,"vwap":370},"2026-09-03",20.24,67213.9755,206,20.2211,{"date":372,"open":373,"high":358,"low":374,"close":375,"change":376,"percent_change":262,"volume":377,"transactions":378,"vwap":379},"2026-09-02",20.18,20.155,20.175,0.0105,56791.6955,272,20.1712,{"date":381,"open":349,"high":367,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",20.15,20.1645,-0.0905,-0.45,58323.6025,298,20.1961,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":271,"percent_change":272,"volume":394,"transactions":395,"vwap":396},"2026-08-31",20.26,20.23,20.255,95006.9919,445,20.2425,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",20.35,20.355,20.27,20.275,-0.06,-0.3,79165.9045,326,20.2939,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",20.36,20.367033,20.33,20.335,-0.025,-0.12,67862.9615,333,20.3456,{"date":420,"open":399,"high":410,"low":412,"close":410,"change":271,"percent_change":272,"volume":421,"transactions":422,"vwap":423},"2026-08-26",42800.6955,174,20.3422,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",20.32,20.38,0.1073,0.53,108180.7019,324,20.348,{"date":434,"open":391,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",20.29,20.25,20.2727,-0.0523,-0.26,208467.21544,673,20.2798,{"date":444,"open":426,"high":413,"low":445,"close":446,"change":271,"percent_change":272,"volume":447,"transactions":448,"vwap":426},"2026-08-21",20.305,20.325,1818319.2522,270,{"date":450,"open":451,"high":452,"low":412,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":183,"vwap":457},"2026-08-20",20.34,20.37,20.345,-0.07,-0.34,94995.530672,20.3458,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",20.42,20.429,20.3702,20.415,0.09,0.44,58270.97909,251,20.4022,{"date":470,"open":471,"high":412,"low":401,"close":446,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",20.28,0.025,0.12,72128.2218,184,20.319,{"date":478,"open":412,"high":453,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",20.3,-0.065,-0.32,109885.18006,262,20.3151,{"date":486,"open":487,"high":460,"low":410,"close":488,"change":209,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",20.41,20.365,-0.24,178809.2708,136,20.3662,{"date":494,"open":495,"high":496,"low":463,"close":463,"change":107,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",20.44,20.4699,0.29,54214.46827,264,20.4308,{"date":502,"open":427,"high":460,"low":453,"close":400,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",0.0266,0.13,40573.2298,216,20.3682,{"date":509,"open":452,"high":510,"low":426,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",20.375,20.3284,-0.0066,-0.03,141404.1538,823,20.3421,{"date":518,"open":452,"high":452,"low":412,"close":413,"change":519,"percent_change":520,"volume":521,"transactions":506,"vwap":522},"2026-08-10",-0.0704,-0.35,56159.6501,20.3488,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",20.43,20.4499,20.3911,20.4054,0.0304,0.15,63884.4668,180,20.4113,{"date":535,"open":536,"high":487,"low":537,"close":510,"change":403,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",20.39,20.3601,-0.29,108607.10262,372,20.3862,{"date":543,"open":525,"high":544,"low":460,"close":545,"change":546,"percent_change":300,"volume":547,"transactions":253,"vwap":548},"2026-08-05",20.46,20.435,0.005,67697.07349,20.416,{"date":550,"open":487,"high":551,"low":536,"close":525,"change":552,"percent_change":553,"volume":554,"transactions":431,"vwap":555},"2026-08-04",20.449,0.095,0.47,58233.68233,20.486,{"date":557,"open":426,"high":410,"low":476,"close":413,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",0.0533,0.26,276926.74683,236,20.3507,{"date":564,"open":479,"high":479,"low":436,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",20.2817,-0.0355,-0.17,79470.157822,328,20.2571,{"date":572,"open":573,"high":453,"low":574,"close":575,"change":576,"percent_change":107,"volume":577,"transactions":578,"vwap":579},"2026-07-30",20.315,20.31,20.3172,0.0122,132774.6482,565,20.3255,{"date":581,"open":399,"high":452,"low":582,"close":445,"change":403,"percent_change":538,"volume":583,"transactions":584,"vwap":585},"2026-07-29",20.295,75411.1552,300,20.3142,{"date":587,"open":412,"high":536,"low":412,"close":488,"change":262,"percent_change":122,"volume":588,"transactions":589,"vwap":590},"2026-07-28",43324.7662,162,20.3656,{"date":592,"open":451,"high":451,"low":445,"close":573,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",0.04,0.2,45776.167514,273,20.321,{"date":599,"open":435,"high":600,"low":401,"close":402,"change":261,"percent_change":262,"volume":601,"transactions":602,"vwap":603},"2026-07-24",20.3176,83922.823692,373,20.289,{"date":605,"open":391,"high":582,"low":436,"close":606,"change":454,"percent_change":455,"volume":607,"transactions":608,"vwap":609},"2026-07-23",20.265,105379.54331,391,20.2666,{"date":611,"open":410,"high":410,"low":612,"close":413,"change":613,"percent_change":567,"volume":614,"transactions":448,"vwap":615},"2026-07-22",20.3242,-0.035,72385.219591,20.3464,{"date":617,"open":536,"high":460,"low":410,"close":452,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",-0.045,-0.22,81935.2631,306,20.3703,{"date":624,"open":625,"high":625,"low":487,"close":463,"change":343,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",20.47,-0.73,48778.56724,222,20.4237,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":291,"volume":637,"transactions":638,"vwap":639},"2026-07-17",20.57,20.5898,20.555,20.565,0.0199,224234.316,215,20.5678,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":272,"volume":647,"transactions":648,"vwap":649},"2026-07-16",20.52,20.56,20.515,20.5451,-0.0199,67872.41919,416,20.542,{"date":651,"open":642,"high":652,"low":642,"close":635,"change":107,"percent_change":497,"volume":653,"transactions":422,"vwap":654},"2026-07-15",20.58,50181.233,20.5494,{"date":656,"open":657,"high":642,"low":658,"close":659,"change":107,"percent_change":497,"volume":660,"transactions":661,"vwap":662},"2026-07-14",20.49,20.485,20.505,43383.286,231,20.4995,{"date":664,"open":665,"high":665,"low":525,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":483,"vwap":670},"2026-07-13",20.51,20.445,-0.095,-0.46,62824.7497,20.4593,{"date":672,"open":643,"high":643,"low":642,"close":673,"change":271,"percent_change":272,"volume":674,"transactions":9,"vwap":673},"2026-07-10",20.54,86200,{"date":676,"open":673,"high":677,"low":673,"close":643,"change":678,"percent_change":530,"volume":679,"transactions":9,"vwap":643},"2026-07-09",20.6,0.03,67300,{"date":681,"open":682,"high":673,"low":657,"close":682,"change":22,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-08",20.53,-0.19,72700,{"date":686,"open":687,"high":687,"low":634,"close":632,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":632},"2026-07-07",20.63,-0.11,-0.53,158000,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":112,"percent_change":209,"volume":696,"transactions":9,"vwap":694},"2026-07-06",20.67,20.68,20.64,231900,{"date":698,"open":699,"high":700,"low":695,"close":700,"change":107,"percent_change":497,"volume":701,"transactions":9,"vwap":700},"2026-07-02",20.65,20.69,69700,{"date":703,"open":704,"high":705,"low":677,"close":687,"change":613,"percent_change":567,"volume":706,"transactions":9,"vwap":687},"2026-07-01",20.62,20.66,125200,{"date":708,"open":709,"high":710,"low":705,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-30",20.71,20.75,20.665,-0.09,-0.43,99600,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":678,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-29",20.74,20.755,20.73,0.14,396900,{"date":723,"open":694,"high":717,"low":694,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-26",20.725,0.015,0.07,73600,{"date":729,"open":709,"high":724,"low":700,"close":709,"change":472,"percent_change":473,"volume":730,"transactions":9,"vwap":709},"2026-06-25",87800,{"date":732,"open":693,"high":733,"low":693,"close":734,"change":464,"percent_change":465,"volume":735,"transactions":9,"vwap":734},"2026-06-24",20.7,20.685,55000,{"date":737,"open":652,"high":738,"low":652,"close":739,"change":300,"percent_change":291,"volume":740,"transactions":9,"vwap":739},"2026-06-23",20.627,20.595,68300,{"date":742,"open":643,"high":652,"low":743,"close":744,"change":201,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-22",20.55,20.575,-0.68,87700,{"date":748,"open":710,"high":718,"low":749,"close":750,"change":107,"percent_change":497,"volume":751,"transactions":9,"vwap":750},"2026-06-18",20.705,20.715,49200,{"date":753,"open":717,"high":754,"low":699,"close":755,"change":667,"percent_change":668,"volume":756,"transactions":9,"vwap":755},"2026-06-17",20.77,20.655,120000,{"date":758,"open":724,"high":759,"low":724,"close":710,"change":760,"percent_change":230,"volume":761,"transactions":9,"vwap":710},"2026-06-16",20.76,0.035,61600,{"date":763,"open":759,"high":759,"low":709,"close":750,"change":300,"percent_change":291,"volume":764,"transactions":9,"vwap":750},"2026-06-15",72600,{"date":766,"open":700,"high":709,"low":699,"close":767,"change":513,"percent_change":201,"volume":768,"transactions":9,"vwap":767},"2026-06-12",20.695,236000,{"date":770,"open":771,"high":710,"low":677,"close":724,"change":720,"percent_change":772,"volume":773,"transactions":9,"vwap":724},"2026-06-11",20.61,0.68,258200,{"date":775,"open":776,"high":777,"low":635,"close":778,"change":513,"percent_change":343,"volume":779,"transactions":9,"vwap":778},"2026-06-10",20.615,20.626,20.585,47500,{"date":781,"open":782,"high":704,"low":643,"close":776,"change":262,"percent_change":190,"volume":783,"transactions":9,"vwap":776},"2026-06-09",20.59,67400,{"date":785,"open":771,"high":704,"low":643,"close":635,"change":112,"percent_change":209,"volume":786,"transactions":9,"vwap":635},"2026-06-08",74100,{"date":788,"open":704,"high":789,"low":790,"close":744,"change":415,"percent_change":219,"volume":791,"transactions":9,"vwap":744},"2026-06-05",20.625,20.571,73300,{"date":793,"open":709,"high":794,"low":700,"close":767,"change":678,"percent_change":530,"volume":795,"transactions":9,"vwap":767},"2026-06-04",20.72,66700,{"date":797,"open":705,"high":798,"low":695,"close":711,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":711},"2026-06-03",20.675,-0.055,-0.27,73500,{"date":803,"open":717,"high":717,"low":709,"close":794,"change":804,"percent_change":726,"volume":805,"transactions":9,"vwap":794},"2026-06-02",0.014,231000,{"date":807,"open":705,"high":794,"low":687,"close":808,"change":809,"percent_change":201,"volume":810,"transactions":9,"vwap":808},"2026-06-01",20.706,-0.029,76600,{"date":812,"open":709,"high":759,"low":749,"close":813,"change":725,"percent_change":726,"volume":814,"transactions":9,"vwap":813},"2026-05-29",20.735,197900,{"date":816,"open":693,"high":719,"low":817,"close":794,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":794},"2026-05-28",20.645,0.065,0.31,86700,{"date":822,"open":699,"high":693,"low":687,"close":755,"change":300,"percent_change":291,"volume":823,"transactions":9,"vwap":755},"2026-05-27",107700,{"date":825,"open":705,"high":705,"low":826,"close":827,"change":726,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-26",20.614,20.635,0.34,75300,{"date":831,"open":782,"high":739,"low":642,"close":635,"change":678,"percent_change":530,"volume":832,"transactions":9,"vwap":635},"2026-05-22",176700,{"date":834,"open":544,"high":743,"low":525,"close":835,"change":261,"percent_change":262,"volume":836,"transactions":9,"vwap":835},"2026-05-21",20.535,93300,{"date":838,"open":427,"high":682,"low":427,"close":839,"change":720,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-20",20.525,0.69,285100,{"date":843,"open":427,"high":463,"low":844,"close":845,"change":712,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-19",20.349,20.385,-0.44,121300,{"date":849,"open":642,"high":682,"low":495,"close":850,"change":688,"percent_change":689,"volume":851,"transactions":9,"vwap":850},"2026-05-18",20.475,86300,{"date":853,"open":677,"high":854,"low":652,"close":778,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":778},"2026-05-15",20.601,-0.13,-0.63,52900,{"date":859,"open":860,"high":754,"low":709,"close":750,"change":414,"percent_change":415,"volume":861,"transactions":9,"vwap":750},"2026-05-14",20.766,89400,{"date":863,"open":709,"high":717,"low":694,"close":717,"change":725,"percent_change":726,"volume":864,"transactions":9,"vwap":717},"2026-05-13",101800,{"date":866,"open":719,"high":719,"low":733,"close":724,"change":209,"percent_change":489,"volume":867,"transactions":9,"vwap":724},"2026-05-12",116900,{"date":869,"open":870,"high":871,"low":754,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-11",20.8,20.81,20.775,-0.044,-0.21,64100,{"date":877,"open":878,"high":878,"low":871,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-08",20.83,20.819,0.074,0.36,54600,{"date":884,"open":885,"high":885,"low":717,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-07",20.86,20.745,-0.085,-0.41,279000,{"date":891,"open":870,"high":878,"low":870,"close":878,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":878},"2026-05-06",0.105,0.51,144800,{"date":896,"open":794,"high":759,"low":709,"close":724,"change":593,"percent_change":897,"volume":898,"transactions":9,"vwap":724},"2026-05-05",0.19,96100,{"date":900,"open":709,"high":709,"low":901,"close":734,"change":480,"percent_change":902,"volume":903,"transactions":9,"vwap":734},"2026-05-04",20.621,-0.31,121400,{"date":905,"open":719,"high":906,"low":750,"close":710,"change":678,"percent_change":720,"volume":907,"transactions":9,"vwap":710},"2026-05-01",20.79,93400,{"date":909,"open":733,"high":886,"low":700,"close":794,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":794},"2026-04-30",0.045,0.22,183200,{"date":914,"open":717,"high":717,"low":705,"close":798,"change":712,"percent_change":713,"volume":915,"transactions":9,"vwap":798},"2026-04-29",191500,{"date":917,"open":717,"high":918,"low":750,"close":919,"change":325,"percent_change":454,"volume":920,"transactions":9,"vwap":919},"2026-04-28",20.78,20.765,100700,{"date":922,"open":871,"high":923,"low":718,"close":918,"change":618,"percent_change":619,"volume":924,"transactions":9,"vwap":918},"2026-04-27",20.82,104100,{"date":926,"open":870,"high":927,"low":754,"close":928,"change":929,"percent_change":107,"volume":829,"transactions":9,"vwap":928},"2026-04-24",20.84,20.825,0.013,{"date":931,"open":885,"high":932,"low":754,"close":933,"change":934,"percent_change":874,"volume":935,"transactions":9,"vwap":933},"2026-04-23",20.87,20.812,-0.043,70000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":678,"percent_change":720,"volume":942,"transactions":9,"vwap":941},"2026-04-22",20.88,20.885,20.85,20.855,83600,{"date":944,"open":932,"high":938,"low":945,"close":928,"change":480,"percent_change":902,"volume":946,"transactions":9,"vwap":928},"2026-04-21",20.815,318700,{"date":948,"open":949,"high":949,"low":940,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-20",20.9,20.89,-0.075,-0.36,66200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":291,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-17",20.99,21.01,20.96,20.965,0.48,68000,{"date":963,"open":964,"high":964,"low":885,"close":965,"change":454,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-16",20.95,20.865,-0.33,60400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":325,"percent_change":454,"volume":974,"transactions":9,"vwap":973},"2026-04-15",20.92,20.94,20.905,20.935,32800,{"date":976,"open":949,"high":958,"low":977,"close":964,"change":818,"percent_change":819,"volume":978,"transactions":9,"vwap":964},"2026-04-14",20.895,87600,{"date":980,"open":870,"high":949,"low":870,"close":939,"change":107,"percent_change":497,"volume":981,"transactions":9,"vwap":939},"2026-04-13",106200,{"date":983,"open":885,"high":932,"low":945,"close":928,"change":22,"percent_change":683,"volume":984,"transactions":9,"vwap":928},"2026-04-10",49600,{"date":986,"open":878,"high":949,"low":870,"close":965,"change":300,"percent_change":291,"volume":987,"transactions":9,"vwap":965},"2026-04-09",78700,{"date":989,"open":970,"high":970,"low":923,"close":990,"change":991,"percent_change":559,"volume":992,"transactions":9,"vwap":990},"2026-04-08",20.845,0.055,87400,{"date":994,"open":717,"high":906,"low":817,"close":906,"change":593,"percent_change":897,"volume":995,"transactions":9,"vwap":906},"2026-04-07",81600,{"date":997,"open":719,"high":998,"low":724,"close":710,"change":999,"percent_change":343,"volume":1000,"transactions":9,"vwap":710},"2026-04-06",20.785,-0.031,105000,{"date":1002,"open":694,"high":906,"low":694,"close":1003,"change":1004,"percent_change":142,"volume":829,"transactions":9,"vwap":1003},"2026-04-02",20.781,0.066,{"date":1006,"open":694,"high":1007,"low":694,"close":750,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":750},"2026-04-01",20.748,0.017,0.08,103400,{"date":1012,"open":705,"high":750,"low":789,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-31",20.698,0.133,0.65,89900,{"date":1018,"open":782,"high":1019,"low":643,"close":635,"change":1020,"percent_change":429,"volume":1021,"transactions":9,"vwap":635},"2026-03-30",20.617,0.109,70300,{"date":1023,"open":495,"high":1024,"low":487,"close":1025,"change":873,"percent_change":874,"volume":1026,"transactions":9,"vwap":1025},"2026-03-27",20.5,20.456,1803900,{"date":1028,"open":652,"high":1029,"low":1030,"close":1024,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1024},"2026-03-26",20.616,20.491,-0.161,-0.78,178700,{"date":1035,"open":694,"high":749,"low":699,"close":1036,"change":1004,"percent_change":142,"volume":1037,"transactions":9,"vwap":1036},"2026-03-25",20.661,61700,{"date":1039,"open":743,"high":789,"low":682,"close":739,"change":22,"percent_change":683,"volume":1040,"transactions":9,"vwap":739},"2026-03-24",752300,{"date":1042,"open":643,"high":734,"low":743,"close":827,"change":760,"percent_change":230,"volume":920,"transactions":9,"vwap":827},"2026-03-23",{"date":1044,"open":717,"high":886,"low":782,"close":677,"change":619,"percent_change":1045,"volume":1046,"transactions":9,"vwap":677},"2026-03-20",-1.06,87200,{"date":1048,"open":733,"high":878,"low":734,"close":923,"change":818,"percent_change":819,"volume":727,"transactions":9,"vwap":923},"2026-03-19",{"date":1050,"open":878,"high":940,"low":710,"close":718,"change":688,"percent_change":689,"volume":1051,"transactions":9,"vwap":718},"2026-03-18",113400,{"date":1053,"open":923,"high":932,"low":923,"close":965,"change":291,"percent_change":960,"volume":1054,"transactions":9,"vwap":965},"2026-03-17",97800,{"date":1056,"open":918,"high":870,"low":886,"close":919,"change":1009,"percent_change":1057,"volume":1058,"transactions":9,"vwap":919},"2026-03-16",0.39,147000,{"date":1060,"open":906,"high":871,"low":705,"close":734,"change":799,"percent_change":800,"volume":1061,"transactions":9,"vwap":734},"2026-03-13",88500,{"date":1063,"open":878,"high":878,"low":750,"close":717,"change":688,"percent_change":689,"volume":1064,"transactions":9,"vwap":717},"2026-03-12",99500,{"date":1066,"open":1067,"high":1068,"low":927,"close":940,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":940},"2026-03-11",20.91,20.925,-0.135,-0.64,160300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":887,"percent_change":282,"volume":1078,"transactions":9,"vwap":1077},"2026-03-10",21.059999,21.066999,20.98,20.985,268800,{"date":1080,"open":964,"high":1081,"low":964,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-09",21.08,21.07,0.078,0.37,117800,{"date":1087,"open":958,"high":1088,"low":971,"close":1089,"change":1090,"percent_change":1091,"volume":795,"transactions":9,"vwap":1089},"2026-03-06",21.040001,20.992,-0.058,-0.28,{"date":1093,"open":1094,"high":1095,"low":957,"close":1095,"change":403,"percent_change":1091,"volume":1096,"transactions":9,"vwap":1095},"2026-03-05",21.030001,21.049999,164200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":112,"percent_change":209,"volume":1102,"transactions":9,"vwap":1101},"2026-03-04",21.12,21.15,21.11,95700,{"date":1104,"open":957,"high":1100,"low":956,"close":1099,"change":1105,"percent_change":271,"volume":1106,"transactions":9,"vwap":1099},"2026-03-03",-0.005,103000,{"date":1108,"open":1099,"high":1109,"low":1081,"close":1110,"change":454,"percent_change":966,"volume":1111,"transactions":9,"vwap":1110},"2026-03-02",21.13,21.125,111000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":472,"percent_change":473,"volume":1118,"transactions":9,"vwap":1117},"2026-02-27",21.19,21.22,21.187,21.195,81400,{"date":1120,"open":1100,"high":1121,"low":1122,"close":1123,"change":300,"percent_change":464,"volume":1124,"transactions":9,"vwap":1123},"2026-02-26",21.18,21.145,21.17,141400,{"date":1126,"open":1127,"high":1128,"low":1100,"close":1100,"change":271,"percent_change":712,"volume":1129,"transactions":9,"vwap":1100},"2026-02-25",21.16,21.177,212500,{"date":1131,"open":1127,"high":1114,"low":1122,"close":1123,"change":112,"percent_change":209,"volume":1132,"transactions":9,"vwap":1123},"2026-02-24",79300,{"date":1134,"open":1100,"high":1135,"low":1122,"close":1121,"change":209,"percent_change":489,"volume":1136,"transactions":9,"vwap":1121},"2026-02-23",21.2,170100,{"date":1138,"open":1115,"high":1139,"low":1117,"close":1140,"change":546,"percent_change":300,"volume":1141,"transactions":9,"vwap":1140},"2026-02-20",21.236,21.23,115200,{"date":1143,"open":1114,"high":1140,"low":1114,"close":1144,"change":725,"percent_change":726,"volume":1145,"transactions":9,"vwap":1144},"2026-02-19",21.225,91300,{"date":1147,"open":1148,"high":1115,"low":1117,"close":1148,"change":112,"percent_change":209,"volume":1149,"transactions":9,"vwap":1148},"2026-02-18",21.21,132600,{"date":1151,"open":1148,"high":1152,"low":1117,"close":1115,"change":546,"percent_change":300,"volume":1153,"transactions":9,"vwap":1115},"2026-02-17",21.24,319700,{"date":1155,"open":1114,"high":1115,"low":1156,"close":1157,"change":818,"percent_change":819,"volume":1158,"transactions":9,"vwap":1157},"2026-02-13",21.185,21.215,122600,{"date":1160,"open":1101,"high":1127,"low":1161,"close":1100,"change":726,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1100},"2026-02-12",21.1,0.33,453600,{"date":1165,"open":1095,"high":1166,"low":1088,"close":1081,"change":325,"percent_change":454,"volume":1167,"transactions":9,"vwap":1081},"2026-02-11",21.115,1188700,{"date":1169,"open":1099,"high":1099,"low":1170,"close":1171,"change":910,"percent_change":1172,"volume":942,"transactions":9,"vwap":1171},"2026-02-10",21.083,21.094999,0.21,{"date":1174,"open":1094,"high":1074,"low":957,"close":1095,"change":361,"percent_change":361,"volume":1175,"transactions":9,"vwap":1095},"2026-02-09",112500,{"date":1177,"open":1094,"high":1095,"low":957,"close":1095,"change":300,"percent_change":291,"volume":1178,"transactions":9,"vwap":1095},"2026-02-06",83900,{"date":1180,"open":956,"high":1088,"low":1181,"close":1094,"change":1009,"percent_change":147,"volume":1182,"transactions":9,"vwap":1094},"2026-02-05",20.975,107200,{"date":1184,"open":971,"high":958,"low":970,"close":964,"change":112,"percent_change":209,"volume":1185,"transactions":9,"vwap":964},"2026-02-04",118400,{"date":1187,"open":971,"high":1188,"low":971,"close":958,"change":361,"percent_change":361,"volume":1189,"transactions":9,"vwap":958},"2026-02-03",20.97,142400,{"date":1191,"open":956,"high":956,"low":971,"close":958,"change":513,"percent_change":201,"volume":1192,"transactions":9,"vwap":958},"2026-02-02",112100,{"date":1194,"open":1076,"high":956,"low":1188,"close":956,"change":361,"percent_change":361,"volume":1195,"transactions":9,"vwap":956},"2026-01-30",143300,{"date":1197,"open":958,"high":956,"low":1198,"close":956,"change":300,"percent_change":291,"volume":1199,"transactions":9,"vwap":956},"2026-01-29",20.93,92700,{"date":1201,"open":1076,"high":1076,"low":971,"close":1188,"change":112,"percent_change":209,"volume":1202,"transactions":9,"vwap":1188},"2026-01-28",128700,{"date":1204,"open":956,"high":1205,"low":1076,"close":1076,"change":271,"percent_change":272,"volume":1206,"transactions":9,"vwap":1076},"2026-01-27",21.014999,52700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":361,"percent_change":361,"volume":1212,"transactions":9,"vwap":1211},"2026-01-26",21.02,21.025,21,102200,{"date":1214,"open":1188,"high":1211,"low":1215,"close":1211,"change":300,"percent_change":291,"volume":1216,"transactions":9,"vwap":1211},"2026-01-23",20.945,92400,{"date":1218,"open":958,"high":956,"low":971,"close":1076,"change":678,"percent_change":720,"volume":1219,"transactions":9,"vwap":1076},"2026-01-22",91600,{"date":1221,"open":950,"high":1188,"low":938,"close":964,"change":1009,"percent_change":147,"volume":1222,"transactions":9,"vwap":964},"2026-01-21",127200,{"date":1224,"open":932,"high":977,"low":990,"close":932,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":932},"2026-01-20",-0.18,-0.86,89700,{"date":1229,"open":1082,"high":1081,"low":1094,"close":1095,"change":22,"percent_change":683,"volume":1230,"transactions":9,"vwap":1095},"2026-01-16",76000,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":22,"percent_change":683,"volume":1235,"transactions":9,"vwap":1234},"2026-01-15",21.14,21.09,141600,{"date":1237,"open":1161,"high":1109,"low":1234,"close":1109,"change":262,"percent_change":190,"volume":1238,"transactions":9,"vwap":1109},"2026-01-14",182600,{"date":1240,"open":1082,"high":1171,"low":1241,"close":1081,"change":593,"percent_change":897,"volume":1046,"transactions":9,"vwap":1081},"2026-01-13",21.062,{"date":1243,"open":1088,"high":1244,"low":1094,"close":1088,"change":271,"percent_change":712,"volume":1245,"transactions":9,"vwap":1088},"2026-01-12",21.073,516400,{"date":1247,"open":1209,"high":1248,"low":1209,"close":1074,"change":593,"percent_change":897,"volume":1249,"transactions":9,"vwap":1074},"2026-01-09",21.077,92200,{"date":1251,"open":1209,"high":1252,"low":957,"close":1209,"change":209,"percent_change":489,"volume":1253,"transactions":9,"vwap":1209},"2026-01-08",21.035999,136200,{"date":1255,"open":1161,"high":1101,"low":1074,"close":1082,"change":261,"percent_change":262,"volume":1256,"transactions":9,"vwap":1082},"2026-01-07",79500,{"date":1258,"open":1088,"high":1259,"low":957,"close":1074,"change":361,"percent_change":361,"volume":1260,"transactions":9,"vwap":1074},"2026-01-06",21.065001,153900,{"date":1262,"open":1094,"high":1082,"low":1210,"close":1074,"change":107,"percent_change":497,"volume":1263,"transactions":9,"vwap":1074},"2026-01-05",70400,{"date":1265,"open":1095,"high":1095,"low":956,"close":1211,"change":271,"percent_change":272,"volume":1266,"transactions":9,"vwap":1211},"2026-01-02",92900,{"date":1268,"open":1082,"high":1081,"low":1209,"close":1209,"change":403,"percent_change":1091,"volume":1269,"transactions":9,"vwap":1209},"2025-12-31",180600,{"date":1271,"open":1082,"high":1161,"low":1095,"close":1081,"change":271,"percent_change":712,"volume":1272,"transactions":9,"vwap":1081},"2025-12-30",102900,{"date":1274,"open":1081,"high":1101,"low":1082,"close":1161,"change":678,"percent_change":720,"volume":1275,"transactions":9,"vwap":1161},"2025-12-29",108300,{"date":1277,"open":1081,"high":1081,"low":1088,"close":1082,"change":261,"percent_change":262,"volume":1278,"transactions":9,"vwap":1082},"2025-12-26",66800,{"date":1280,"open":1094,"high":1074,"low":957,"close":1074,"change":1009,"percent_change":147,"volume":1281,"transactions":9,"vwap":1074},"2025-12-24",40600,{"date":1283,"open":971,"high":1211,"low":1198,"close":1076,"change":261,"percent_change":262,"volume":1284,"transactions":9,"vwap":1076},"2025-12-23",77100,{"date":1286,"open":956,"high":956,"low":958,"close":1188,"change":712,"percent_change":713,"volume":978,"transactions":9,"vwap":1188},"2025-12-22",{"date":1288,"open":1081,"high":1289,"low":1095,"close":1074,"change":209,"percent_change":489,"volume":1290,"transactions":9,"vwap":1074},"2025-12-19",21.087999,177200,{"date":1292,"open":1101,"high":1099,"low":1082,"close":1101,"change":1009,"percent_change":147,"volume":1293,"transactions":9,"vwap":1101},"2025-12-18",131200,{"date":1295,"open":1094,"high":1095,"low":957,"close":1094,"change":271,"percent_change":272,"volume":1296,"transactions":9,"vwap":1094},"2025-12-17",135700,{"date":1298,"open":956,"high":1095,"low":956,"close":1095,"change":593,"percent_change":897,"volume":1299,"transactions":9,"vwap":1095},"2025-12-16",43600,{"date":1301,"open":1095,"high":1095,"low":956,"close":957,"change":300,"percent_change":291,"volume":1302,"transactions":9,"vwap":957},"2025-12-15",103600,{"date":1304,"open":957,"high":957,"low":1181,"close":956,"change":281,"percent_change":1305,"volume":1306,"transactions":9,"vwap":956},"2025-12-12",-0.38,52800,{"date":1308,"open":1101,"high":1309,"low":1074,"close":1082,"change":112,"percent_change":209,"volume":1310,"transactions":9,"vwap":1082},"2025-12-11",21.124,1932600,{"date":1312,"open":1211,"high":1161,"low":1076,"close":1081,"change":464,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1081},"2025-12-10",0.43,50600,{"date":1316,"open":1095,"high":1095,"low":1076,"close":956,"change":513,"percent_change":201,"volume":1317,"transactions":9,"vwap":956},"2025-12-09",168800,{"date":1319,"open":1074,"high":1074,"low":956,"close":1209,"change":513,"percent_change":201,"volume":1320,"transactions":9,"vwap":1209},"2025-12-08",68900,{"date":1322,"open":1161,"high":1161,"low":1088,"close":1095,"change":271,"percent_change":712,"volume":1323,"transactions":9,"vwap":1095},"2025-12-05",433100,{"date":1325,"open":1161,"high":1161,"low":1074,"close":1082,"change":403,"percent_change":1091,"volume":1326,"transactions":9,"vwap":1082},"2025-12-04",83500,{"date":1328,"open":1234,"high":1233,"low":1081,"close":1109,"change":726,"percent_change":1162,"volume":1329,"transactions":9,"vwap":1109},"2025-12-03",102700,{"date":1331,"open":1095,"high":1332,"low":1333,"close":1074,"change":261,"percent_change":262,"volume":1334,"transactions":9,"vwap":1074},"2025-12-02",21.084999,21.035,94800,{"date":1336,"open":1095,"high":1337,"low":1209,"close":1095,"change":281,"percent_change":1305,"volume":1338,"transactions":9,"vwap":1095},"2025-12-01",21.059,99900,{"date":1340,"open":1100,"high":1100,"low":1341,"close":1109,"change":271,"percent_change":712,"volume":1342,"transactions":9,"vwap":1109},"2025-11-28",21.104,23100,{"date":1344,"open":1161,"high":1127,"low":1332,"close":1100,"change":262,"percent_change":190,"volume":1345,"transactions":9,"vwap":1100},"2025-11-26",94000,{"date":1347,"open":1095,"high":1233,"low":1095,"close":1161,"change":107,"percent_change":497,"volume":1348,"transactions":9,"vwap":1161},"2025-11-25",51500,{"date":1350,"open":1209,"high":1351,"low":1211,"close":1088,"change":271,"percent_change":712,"volume":1352,"transactions":9,"vwap":1088},"2025-11-24",21.046,59800,{"date":1354,"open":1074,"high":1082,"low":957,"close":1074,"change":726,"percent_change":1162,"volume":1355,"transactions":9,"vwap":1074},"2025-11-21",74300,{"date":1357,"open":1209,"high":1333,"low":1076,"close":956,"change":300,"percent_change":291,"volume":1227,"transactions":9,"vwap":956},"2025-11-20",{"date":1359,"open":957,"high":957,"low":1360,"close":1188,"change":261,"percent_change":262,"volume":1361,"transactions":9,"vwap":1188},"2025-11-19",20.955,116000,{"date":1363,"open":1076,"high":1211,"low":1215,"close":958,"change":300,"percent_change":291,"volume":1364,"transactions":9,"vwap":958},"2025-11-18",64600,{"date":1366,"open":1198,"high":1188,"low":1198,"close":971,"change":361,"percent_change":361,"volume":1367,"transactions":9,"vwap":971},"2025-11-17",53800,{"date":1369,"open":1211,"high":1211,"low":971,"close":971,"change":22,"percent_change":683,"volume":1370,"transactions":9,"vwap":971},"2025-11-14",95000,{"date":1372,"open":1211,"high":1333,"low":1188,"close":1076,"change":951,"percent_change":952,"volume":1373,"transactions":9,"vwap":1076},"2025-11-13",114300,{"date":1375,"open":1074,"high":1082,"low":1088,"close":1376,"change":414,"percent_change":415,"volume":1377,"transactions":9,"vwap":1376},"2025-11-12",21.055,59500,{"date":1379,"open":1074,"high":1161,"low":1094,"close":1081,"change":1009,"percent_change":147,"volume":1380,"transactions":9,"vwap":1081},"2025-11-11",77400,{"date":1382,"open":1211,"high":1205,"low":1383,"close":1211,"change":261,"percent_change":262,"volume":1384,"transactions":9,"vwap":1211},"2025-11-10",20.995,90400,{"date":1386,"open":956,"high":1094,"low":1076,"close":956,"change":613,"percent_change":567,"volume":1387,"transactions":9,"vwap":956},"2025-11-07",45100,{"date":1389,"open":1211,"high":1088,"low":1211,"close":1210,"change":552,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1210},"2025-11-06",0.45,60700,{"date":1393,"open":1211,"high":1211,"low":1068,"close":1198,"change":209,"percent_change":489,"volume":1394,"transactions":9,"vwap":1198},"2025-11-05",65800,{"date":1396,"open":958,"high":1210,"low":958,"close":1076,"change":300,"percent_change":291,"volume":1397,"transactions":9,"vwap":1076},"2025-11-04",96400,{"date":1399,"open":1211,"high":1211,"low":971,"close":958,"change":22,"percent_change":683,"volume":1400,"transactions":9,"vwap":958},"2025-11-03",64400,{"date":1402,"open":1095,"high":1259,"low":1211,"close":1211,"change":209,"percent_change":489,"volume":1403,"transactions":9,"vwap":1211},"2025-10-31",63600,{"date":1405,"open":1094,"high":1234,"low":1209,"close":1095,"change":454,"percent_change":966,"volume":1406,"transactions":9,"vwap":1095},"2025-10-30",65700,{"date":1408,"open":1140,"high":1140,"low":1101,"close":1099,"change":688,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1099},"2025-10-29",-0.52,48000,{"date":1412,"open":1152,"high":1413,"low":1135,"close":1140,"change":112,"percent_change":209,"volume":1414,"transactions":9,"vwap":1140},"2025-10-28",21.247,88700,{"date":1416,"open":1135,"high":1417,"low":1121,"close":1152,"change":678,"percent_change":720,"volume":746,"transactions":9,"vwap":1152},"2025-10-27",21.246,{"date":1419,"open":1148,"high":1115,"low":1123,"close":1148,"change":262,"percent_change":190,"volume":1420,"transactions":9,"vwap":1148},"2025-10-24",39700,{"date":1422,"open":1123,"high":1135,"low":1127,"close":1127,"change":513,"percent_change":201,"volume":1423,"transactions":9,"vwap":1127},"2025-10-23",73700,{"date":1425,"open":1123,"high":1135,"low":1100,"close":1114,"change":1426,"percent_change":112,"volume":791,"transactions":9,"vwap":1114},"2025-10-22",-0.002,{"date":1428,"open":1148,"high":1144,"low":1429,"close":1430,"change":1431,"percent_change":107,"volume":1432,"transactions":9,"vwap":1430},"2025-10-21",21.188,21.192,0.012,50000,{"date":1434,"open":1127,"high":1435,"low":1100,"close":1121,"change":271,"percent_change":712,"volume":1380,"transactions":9,"vwap":1121},"2025-10-20",21.26,{"date":1437,"open":1115,"high":25,"low":1114,"close":1135,"change":513,"percent_change":201,"volume":1438,"transactions":9,"vwap":1135},"2025-10-17",65100,{"date":1440,"open":1121,"high":1441,"low":1123,"close":1140,"change":262,"percent_change":190,"volume":1442,"transactions":9,"vwap":1140},"2025-10-16",21.25,54100,{"date":1444,"open":1121,"high":1152,"low":1127,"close":1121,"change":261,"percent_change":262,"volume":1445,"transactions":9,"vwap":1121},"2025-10-15",48500,{"date":1447,"open":1101,"high":1121,"low":1234,"close":1123,"change":593,"percent_change":897,"volume":1448,"transactions":9,"vwap":1123},"2025-10-14",55400,{"date":1450,"open":1081,"high":1100,"low":1082,"close":1109,"change":726,"percent_change":1162,"volume":1451,"transactions":9,"vwap":1109},"2025-10-13",106400,{"date":1453,"open":1081,"high":1161,"low":1095,"close":1074,"change":593,"percent_change":897,"volume":1454,"transactions":9,"vwap":1074},"2025-10-10",225700,{"date":1456,"open":1088,"high":1088,"low":1457,"close":1209,"change":22,"percent_change":683,"volume":786,"transactions":9,"vwap":1209},"2025-10-09",21.0049992,{"date":1459,"open":1099,"high":1099,"low":1074,"close":1074,"change":271,"percent_change":712,"volume":1460,"transactions":9,"vwap":1074},"2025-10-08",73900,{"date":1462,"open":1074,"high":1101,"low":1095,"close":1081,"change":300,"percent_change":464,"volume":1463,"transactions":9,"vwap":1081},"2025-10-07",161200,{"date":1465,"open":1095,"high":1466,"low":1467,"close":1074,"change":209,"percent_change":489,"volume":1468,"transactions":9,"vwap":1074},"2025-10-06",21.086,21.045,82500,{"date":1470,"open":1109,"high":1109,"low":1234,"close":1101,"change":271,"percent_change":712,"volume":1471,"transactions":9,"vwap":1101},"2025-10-03",43700,{"date":1473,"open":1161,"high":1100,"low":1171,"close":1109,"change":472,"percent_change":473,"volume":1474,"transactions":9,"vwap":1109},"2025-10-02",84900,{"date":1476,"open":1234,"high":1101,"low":1376,"close":1477,"change":1478,"percent_change":127,"volume":1479,"transactions":9,"vwap":1477},"2025-10-01",21.105,0.085,64000,{"date":1481,"open":1094,"high":1482,"low":956,"close":1209,"change":1105,"percent_change":271,"volume":1483,"transactions":9,"vwap":1209},"2025-09-30",21.075001,70800,{"date":1485,"open":1211,"high":1088,"low":1211,"close":1210,"change":818,"percent_change":819,"volume":1486,"transactions":9,"vwap":1210},"2025-09-29",59400,{"date":1488,"open":958,"high":956,"low":1198,"close":958,"change":300,"percent_change":291,"volume":1489,"transactions":9,"vwap":958},"2025-09-26",54200,{"date":1491,"open":971,"high":958,"low":977,"close":971,"change":209,"percent_change":489,"volume":1492,"transactions":9,"vwap":971},"2025-09-25",109500,{"date":1494,"open":1088,"high":1088,"low":956,"close":956,"change":454,"percent_change":966,"volume":1495,"transactions":9,"vwap":956},"2025-09-24",94100,{"date":1497,"open":1074,"high":1081,"low":1333,"close":1074,"change":678,"percent_change":720,"volume":1498,"transactions":9,"vwap":1074},"2025-09-23",96300,{"date":1500,"open":1074,"high":1074,"low":1210,"close":1094,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1094},"2025-09-22",-0.125,-0.59,54700,{"date":1505,"open":1100,"high":1506,"low":1109,"close":1507,"change":546,"percent_change":300,"volume":1508,"transactions":9,"vwap":1507},"2025-09-19",21.165,21.155,33100,{"date":1510,"open":1233,"high":1121,"low":1101,"close":1100,"change":22,"percent_change":683,"volume":1511,"transactions":9,"vwap":1100},"2025-09-18",59900,{"date":1513,"open":1441,"high":176,"low":1123,"close":1114,"change":22,"percent_change":683,"volume":1514,"transactions":9,"vwap":1114},"2025-09-17",53600,{"date":1516,"open":1140,"high":1435,"low":1148,"close":1140,"change":112,"percent_change":209,"volume":1517,"transactions":9,"vwap":1140},"2025-09-16",82900,{"date":1519,"open":1115,"high":1441,"low":1115,"close":1152,"change":107,"percent_change":1520,"volume":791,"transactions":9,"vwap":1152},"2025-09-15",0.28,{"date":1522,"open":1114,"high":1114,"low":1122,"close":1121,"change":22,"percent_change":683,"volume":1523,"transactions":9,"vwap":1121},"2025-09-12",267700,{"date":1525,"open":1114,"high":1441,"low":1121,"close":1115,"change":107,"percent_change":1520,"volume":1526,"transactions":9,"vwap":1115},"2025-09-11",1551000,{"date":1528,"open":1109,"high":1114,"low":1529,"close":1127,"change":1478,"percent_change":127,"volume":1530,"transactions":9,"vwap":1127},"2025-09-10",21.129,105500,{"date":1532,"open":1101,"high":1101,"low":1376,"close":1482,"change":414,"percent_change":415,"volume":836,"transactions":9,"vwap":1482},"2025-09-09",{"date":1534,"open":1099,"high":1109,"low":1234,"close":1161,"change":678,"percent_change":720,"volume":779,"transactions":9,"vwap":1161},"2025-09-08",{"date":1536,"open":1081,"high":1161,"low":1074,"close":1082,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1082},"2025-09-05",0.11,0.52,70600,{"date":1541,"open":950,"high":1188,"low":932,"close":958,"change":504,"percent_change":1542,"volume":1543,"transactions":9,"vwap":958},"2025-09-04",0.62,121500,{"date":1545,"open":759,"high":1067,"low":759,"close":878,"change":464,"percent_change":1313,"volume":978,"transactions":9,"vwap":878},"2025-09-03",{"date":1547,"open":709,"high":754,"low":1548,"close":717,"change":403,"percent_change":538,"volume":1549,"transactions":9,"vwap":717},"2025-09-02",20.708,42600,{"date":1551,"open":878,"high":878,"low":1552,"close":870,"change":22,"percent_change":683,"volume":1553,"transactions":9,"vwap":870},"2025-08-29",20.795,103800,{"date":1555,"open":923,"high":885,"low":871,"close":927,"change":472,"percent_change":473,"volume":1556,"transactions":9,"vwap":927},"2025-08-28",56600,{"date":1558,"open":759,"high":878,"low":710,"close":945,"change":472,"percent_change":473,"volume":1511,"transactions":9,"vwap":945},"2025-08-27",{"date":1560,"open":759,"high":871,"low":710,"close":906,"change":678,"percent_change":720,"volume":1561,"transactions":9,"vwap":906},"2025-08-26",40300,{"date":1563,"open":906,"high":1564,"low":759,"close":759,"change":209,"percent_change":489,"volume":857,"transactions":9,"vwap":759},"2025-08-25",20.791,{"date":1566,"open":709,"high":878,"low":709,"close":871,"change":530,"percent_change":38,"volume":1567,"transactions":9,"vwap":871},"2025-08-22",27800,{"date":1569,"open":733,"high":733,"low":695,"close":705,"change":454,"percent_change":455,"volume":1570,"transactions":9,"vwap":705},"2025-08-21",42900,{"date":1572,"open":794,"high":710,"low":749,"close":719,"change":546,"percent_change":300,"volume":1573,"transactions":9,"vwap":719},"2025-08-20",69300,{"date":1575,"open":733,"high":719,"low":733,"close":724,"change":760,"percent_change":230,"volume":1576,"transactions":9,"vwap":724},"2025-08-19",62000,{"date":1578,"open":717,"high":717,"low":694,"close":700,"change":415,"percent_change":219,"volume":1579,"transactions":9,"vwap":700},"2025-08-18",69800,{"date":1581,"open":878,"high":940,"low":870,"close":871,"change":1582,"percent_change":281,"volume":1272,"transactions":9,"vwap":871},"2025-08-15",-0.017,{"date":1584,"open":927,"high":971,"low":871,"close":1585,"change":1586,"percent_change":966,"volume":1587,"transactions":9,"vwap":1585},"2025-08-14",20.827,-0.068,82000,{"date":1589,"open":932,"high":972,"low":885,"close":977,"change":464,"percent_change":1313,"volume":1590,"transactions":9,"vwap":977},"2025-08-13",53000,{"date":1592,"open":918,"high":923,"low":718,"close":1593,"change":261,"percent_change":262,"volume":1594,"transactions":9,"vwap":1593},"2025-08-12",20.805,46700,{"date":1596,"open":918,"high":932,"low":918,"close":1552,"change":261,"percent_change":262,"volume":1597,"transactions":9,"vwap":1552},"2025-08-11",103700,{"date":1599,"open":878,"high":878,"low":918,"close":998,"change":403,"percent_change":538,"volume":1600,"transactions":9,"vwap":998},"2025-08-08",83100,{"date":1602,"open":932,"high":1603,"low":878,"close":990,"change":112,"percent_change":209,"volume":1604,"transactions":9,"vwap":990},"2025-08-07",20.889,168000,{"date":1606,"open":870,"high":932,"low":906,"close":941,"change":546,"percent_change":300,"volume":1607,"transactions":9,"vwap":941},"2025-08-06",24100,{"date":1609,"open":927,"high":932,"low":871,"close":940,"change":112,"percent_change":209,"volume":1610,"transactions":9,"vwap":940},"2025-08-05",60300,{"date":1612,"open":927,"high":938,"low":878,"close":885,"change":1613,"percent_change":1537,"volume":1614,"transactions":9,"vwap":885},"2025-08-04",0.022,41000,{"date":1616,"open":906,"high":940,"low":754,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-08-01",20.838,0.183,0.89,21000,{"date":1622,"open":733,"high":794,"low":755,"close":755,"change":261,"percent_change":262,"volume":1623,"transactions":9,"vwap":755},"2025-07-31",76500,{"date":1625,"open":695,"high":709,"low":1626,"close":817,"change":209,"percent_change":489,"volume":1387,"transactions":9,"vwap":817},"2025-07-30",20.634,{"date":1628,"open":693,"high":733,"low":704,"close":767,"change":291,"percent_change":52,"volume":1629,"transactions":9,"vwap":767},"2025-07-29",49100,{"date":1631,"open":771,"high":771,"low":1632,"close":739,"change":22,"percent_change":683,"volume":1633,"transactions":9,"vwap":739},"2025-07-28",20.581,54900,{"date":1635,"open":652,"high":695,"low":635,"close":827,"change":107,"percent_change":497,"volume":1590,"transactions":9,"vwap":827},"2025-07-25",{"date":1637,"open":673,"high":677,"low":673,"close":744,"change":271,"percent_change":272,"volume":1638,"transactions":9,"vwap":744},"2025-07-24",194700,{"date":1640,"open":771,"high":1641,"low":1642,"close":739,"change":22,"percent_change":683,"volume":1643,"transactions":9,"vwap":739},"2025-07-23",20.619,20.591,46900,{"date":1645,"open":704,"high":700,"low":1646,"close":827,"change":593,"percent_change":897,"volume":1647,"transactions":9,"vwap":827},"2025-07-22",20.599,69600,{"date":1649,"open":704,"high":687,"low":782,"close":739,"change":112,"percent_change":209,"volume":1629,"transactions":9,"vwap":739},"2025-07-21",{"date":1651,"open":704,"high":704,"low":1632,"close":1652,"change":1653,"percent_change":1654,"volume":1503,"transactions":9,"vwap":1652},"2025-07-18",20.605,0.048,0.23,{"date":1656,"open":673,"high":677,"low":673,"close":1657,"change":1613,"percent_change":1537,"volume":1658,"transactions":9,"vwap":1657},"2025-07-17",20.557,47400,{"date":1660,"open":665,"high":643,"low":625,"close":835,"change":760,"percent_change":230,"volume":1442,"transactions":9,"vwap":835},"2025-07-16",{"date":1662,"open":771,"high":771,"low":658,"close":1024,"change":454,"percent_change":455,"volume":727,"transactions":9,"vwap":1024},"2025-07-15",{"date":1664,"open":743,"high":632,"low":1665,"close":632,"change":725,"percent_change":726,"volume":1666,"transactions":9,"vwap":632},"2025-07-14",20.521,39100,{"date":1668,"open":782,"high":782,"low":743,"close":634,"change":688,"percent_change":689,"volume":1669,"transactions":9,"vwap":634},"2025-07-11",27700,{"date":1671,"open":705,"high":693,"low":704,"close":711,"change":261,"percent_change":262,"volume":1629,"transactions":9,"vwap":711},"2025-07-10",{"date":1673,"open":677,"high":705,"low":1674,"close":755,"change":1478,"percent_change":1675,"volume":1669,"transactions":9,"vwap":755},"2025-07-09",20.584,0.41,{"date":1677,"open":632,"high":632,"low":743,"close":632,"change":403,"percent_change":538,"volume":1678,"transactions":9,"vwap":632},"2025-07-08",38500,{"date":1680,"open":705,"high":1681,"low":739,"close":687,"change":951,"percent_change":952,"volume":1682,"transactions":9,"vwap":687},"2025-07-07",20.672,141900,{"date":1684,"open":733,"high":1685,"low":693,"close":749,"change":513,"percent_change":201,"volume":1686,"transactions":9,"vwap":749},"2025-07-03",20.729,34700,{"date":1688,"open":794,"high":717,"low":694,"close":813,"change":1105,"percent_change":271,"volume":1689,"transactions":9,"vwap":813},"2025-07-02",23200,{"date":1691,"open":717,"high":759,"low":733,"close":717,"change":112,"percent_change":209,"volume":1692,"transactions":9,"vwap":717},"2025-07-01",40200,{"date":1694,"open":700,"high":710,"low":693,"close":710,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":710},"2025-06-30",0.115,0.56,52300,{"date":1699,"open":687,"high":700,"low":771,"close":827,"change":271,"percent_change":272,"volume":1700,"transactions":9,"vwap":827},"2025-06-27",33000,{"date":1702,"open":677,"high":705,"low":1642,"close":755,"change":1703,"percent_change":497,"volume":1704,"transactions":9,"vwap":755},"2025-06-26",0.059,54500,{"date":1706,"open":643,"high":704,"low":1707,"close":1708,"change":1709,"percent_change":454,"volume":1710,"transactions":9,"vwap":1708},"2025-06-25",20.545,20.596,-0.014,165600,{"date":1712,"open":642,"high":704,"low":1713,"close":771,"change":1714,"percent_change":1084,"volume":1227,"transactions":9,"vwap":771},"2025-06-24",20.502,0.075,{"date":1716,"open":642,"high":632,"low":1717,"close":835,"change":271,"percent_change":272,"volume":1718,"transactions":9,"vwap":835},"2025-06-23",20.509,62300,{"date":1720,"open":1024,"high":744,"low":1721,"close":634,"change":1722,"percent_change":720,"volume":1723,"transactions":9,"vwap":634},"2025-06-20",20.48,0.029,78200,{"date":1725,"open":743,"high":652,"low":1726,"close":1727,"change":1728,"percent_change":262,"volume":1729,"transactions":9,"vwap":1727},"2025-06-18",20.504,20.526,0.011,63200,{"date":1731,"open":657,"high":642,"low":544,"close":644,"change":107,"percent_change":497,"volume":1394,"transactions":9,"vwap":644},"2025-06-17",{"date":1733,"open":625,"high":1734,"low":666,"close":1735,"change":112,"percent_change":209,"volume":1489,"transactions":9,"vwap":1735},"2025-06-16",20.528,20.455,{"date":1737,"open":642,"high":642,"low":525,"close":1738,"change":272,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-06-13",20.465,-0.49,53200,{"date":1742,"open":682,"high":632,"low":1743,"close":635,"change":1009,"percent_change":1057,"volume":1744,"transactions":9,"vwap":635},"2025-06-12",20.516,25100,{"date":1746,"open":625,"high":1747,"low":525,"close":658,"change":1478,"percent_change":1748,"volume":1503,"transactions":9,"vwap":658},"2025-06-11",20.499,0.42,{"date":1750,"open":525,"high":525,"low":510,"close":1751,"change":760,"percent_change":230,"volume":1752,"transactions":9,"vwap":1751},"2025-06-10",20.4,24600,{"date":1754,"open":426,"high":536,"low":574,"close":488,"change":262,"percent_change":122,"volume":1607,"transactions":9,"vwap":488},"2025-06-09",{"date":1756,"open":844,"high":488,"low":574,"close":573,"change":1757,"percent_change":1739,"volume":1758,"transactions":9,"vwap":573},"2025-06-06",-0.101,37600,{"date":1760,"open":657,"high":657,"low":487,"close":548,"change":1761,"percent_change":455,"volume":1762,"transactions":9,"vwap":548},"2025-06-05",-0.069,46500,{"date":1764,"open":495,"high":665,"low":460,"close":658,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":658},"2025-06-04",0.125,0.61,25800,{"date":1769,"open":525,"high":525,"low":399,"close":410,"change":261,"percent_change":262,"volume":1770,"transactions":9,"vwap":410},"2025-06-03",24800,{"date":1772,"open":451,"high":399,"low":479,"close":399,"change":414,"percent_change":415,"volume":1773,"transactions":9,"vwap":399},"2025-06-02",55100,{"date":1775,"open":451,"high":510,"low":446,"close":510,"change":760,"percent_change":230,"volume":1776,"transactions":9,"vwap":510},"2025-05-30",91400,{"date":1778,"open":451,"high":844,"low":479,"close":451,"change":1009,"percent_change":1057,"volume":1779,"transactions":9,"vwap":451},"2025-05-29",27400,{"date":1781,"open":471,"high":471,"low":1782,"close":391,"change":618,"percent_change":619,"volume":1561,"transactions":9,"vwap":391},"2025-05-28",20.218,{"date":1784,"open":1785,"high":412,"low":1785,"close":445,"change":720,"percent_change":840,"volume":1786,"transactions":9,"vwap":445},"2025-05-27",20.225,58800,{"date":1788,"open":358,"high":358,"low":1789,"close":1790,"change":678,"percent_change":530,"volume":1791,"transactions":9,"vwap":1790},"2025-05-23",20.13,20.165,260000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":1009,"percent_change":127,"volume":1797,"transactions":9,"vwap":1795},"2025-05-22",20.09,20.135,20,49500,{"date":1799,"open":338,"high":1800,"low":1801,"close":290,"change":567,"percent_change":1802,"volume":1803,"transactions":9,"vwap":290},"2025-05-21",20.169,20.030001,-0.84,35900,{"date":1805,"open":349,"high":391,"low":373,"close":1785,"change":22,"percent_change":23,"volume":1806,"transactions":9,"vwap":1785},"2025-05-20",83000,{"date":1808,"open":1789,"high":402,"low":1789,"close":606,"change":887,"percent_change":1809,"volume":1810,"transactions":9,"vwap":606},"2025-05-19",-0.42,56700,{"date":1812,"open":1751,"high":1751,"low":446,"close":399,"change":760,"percent_change":230,"volume":1813,"transactions":9,"vwap":399},"2025-05-16",104700,{"date":1815,"open":367,"high":410,"low":392,"close":573,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":573},"2025-05-15",0.135,0.67,30800,{"date":1820,"open":391,"high":401,"low":1821,"close":373,"change":667,"percent_change":1822,"volume":1281,"transactions":9,"vwap":373},"2025-05-14",20.17,-0.47,{"date":1824,"open":401,"high":471,"low":367,"close":402,"change":725,"percent_change":726,"volume":1825,"transactions":9,"vwap":402},"2025-05-13",45600,{"date":1827,"open":1785,"high":435,"low":1785,"close":391,"change":112,"percent_change":209,"volume":1828,"transactions":9,"vwap":391},"2025-05-12",440900,{"date":1830,"open":426,"high":412,"low":401,"close":401,"change":1831,"percent_change":513,"volume":1832,"transactions":9,"vwap":401},"2025-05-09",-0.007,57100,{"date":1834,"open":452,"high":452,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-05-08",20.277,-0.098,-0.48,141000,{"date":1840,"open":410,"high":1751,"low":451,"close":510,"change":1004,"percent_change":142,"volume":1841,"transactions":9,"vwap":510},"2025-05-07",50200,{"date":1843,"open":392,"high":426,"low":1844,"close":1845,"change":1846,"percent_change":230,"volume":1847,"transactions":9,"vwap":1845},"2025-05-06",20.215,20.309,0.034,30500,{"date":1849,"open":391,"high":471,"low":1850,"close":402,"change":414,"percent_change":415,"volume":1851,"transactions":9,"vwap":402},"2025-05-05",20.209,41300,{"date":1853,"open":574,"high":452,"low":391,"close":479,"change":613,"percent_change":567,"volume":1851,"transactions":9,"vwap":479},"2025-05-02",{"date":1855,"open":460,"high":495,"low":446,"close":413,"change":1856,"percent_change":1822,"volume":1857,"transactions":9,"vwap":413},"2025-05-01",-0.096,126800,{"date":1859,"open":1751,"high":1860,"low":452,"close":1861,"change":1862,"percent_change":567,"volume":1863,"transactions":9,"vwap":1861},"2025-04-30",20.45,20.431,-0.034,25000,{"date":1865,"open":1751,"high":1721,"low":1751,"close":1738,"change":472,"percent_change":473,"volume":1866,"transactions":9,"vwap":1738},"2025-04-29",58100,{"date":1868,"open":452,"high":625,"low":1869,"close":495,"change":262,"percent_change":122,"volume":1870,"transactions":9,"vwap":495},"2025-04-28",20.369,38800,{"date":1872,"open":451,"high":536,"low":1873,"close":536,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":536},"2025-04-25",20.314,0.111,0.55,19700,{"date":1878,"open":1879,"high":412,"low":1879,"close":1880,"change":230,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-04-24",20.2,20.279,0.85,26100,{"date":1884,"open":574,"high":413,"low":1885,"close":1886,"change":1887,"percent_change":881,"volume":1423,"transactions":9,"vwap":1886},"2025-04-23",20.101,20.109,0.072,{"date":180,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":902,"volume":1893,"transactions":9,"vwap":1891},20.1,20.025,20.037001,-0.063,34200]