[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSCZ":3,"homepage-market-summary":30,"stock-historical-BSCZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSCZ","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 2035 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7676,0.91728,"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},19.24,19.34,19.355,19.215,19.2799,-0.0399,-0.21,98555.482019,21.16,19.14,132760.4783543984,5,330,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},105730,34890980.066954,-4.42,"2025-06-11",[180,183,192,203,212,221,232,242,252,263,271,279,290,300,308,318,328,336,346,356,365,372,379,389,397,407,415,425,433,443,451,459,468,474,481,491,500,507,513,520,528,538,547,555,563,572,580,585,592,601,608,614,622,628,637,646,656,665,676,684,690,697,703,709,715,723,732,739,745,754,761,765,770,775,781,788,793,797,800,806,811,817,820,824,828,833,836,841,844,847,852,856,859,862,867,872,878,884,886,890,894,899,907,913,920,923,927,932,937,941,946,950,955,961,970,976,983,991,996,1003,1009,1013,1018,1023,1027,1032,1038,1041,1046,1050,1057,1061,1066,1069,1073,1076,1082,1086,1091,1095,1102,1107,1113,1120,1129,1134,1139,1148,1154,1158,1164,1170,1175,1178,1180,1183,1189,1194,1201,1204,1212,1219,1225,1231,1234,1237,1241,1244,1247,1250,1254,1257,1260,1263,1266,1271,1275,1279,1283,1287,1290,1293,1296,1300,1303,1306,1309,1312,1316,1319,1322,1325,1327,1330,1333,1336,1341,1344,1348,1352,1355,1358,1361,1364,1369,1372,1375,1379,1382,1385,1389,1394,1398,1401,1405,1408,1411,1413,1416,1419,1422,1426,1429,1432,1436,1439,1443,1447,1450,1454,1458,1461,1465,1469,1473,1480,1487,1490,1496,1499,1503,1506,1509,1512,1515,1521,1526,1529,1534,1538,1542,1546,1550,1555,1561,1564,1568,1571,1574,1579,1583,1585,1589,1594,1598,1603,1606,1610,1613,1616,1619,1624,1630,1635,1641,1644,1647,1649,1653,1656,1661,1665,1669,1672,1675,1678,1681,1685,1688,1692,1698,1701,1703,1706,1709,1715,1718,1721,1726,1729,1733,1736,1740,1743,1747,1753,1760,1764,1767,1771,1775,1778,1783,1787,1790,1793,1796,1798,1803,1808,1811,1815,1818,1822,1826,1830,1833,1836,1840,1843],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},603,19.2824,{"date":184,"open":185,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",19.18,19.31,0.0527,0.27,199719.304401,823,19.2364,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",19.28,19.2885,19.2,19.2272,-0.0278,-0.14,122763.6957,518,19.233,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":112,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",19.29,19.195,19.255,-0.05,81711.426065,498,19.2378,{"date":213,"open":205,"high":214,"low":20,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",19.3,19.265,-0.12,-0.62,108128.4452,685,19.2617,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",19.37,19.395,19.305,19.385,0.03,0.15,167644.7534,710,19.3517,{"date":233,"open":234,"high":235,"low":236,"close":19,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",19.49,19.505,19.35,-0.1301,-0.67,228372.77656,881,19.4095,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",19.68,19.44,19.4851,-0.2199,-1.12,113093.8664,351,19.479,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",19.71,19.72,19.67,19.705,0.0094,0.05,106492.2248,411,19.6899,{"date":264,"open":265,"high":254,"low":256,"close":266,"change":267,"percent_change":208,"volume":268,"transactions":269,"vwap":270},"2026-09-21",19.7,19.6956,-0.0094,2232279.6158,196,19.6898,{"date":272,"open":255,"high":273,"low":262,"close":257,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",19.7299,-0.08,-0.4,1711982.269912,230,19.7002,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",19.77,19.79,19.75,19.785,0.11,0.56,34477.8484,238,19.771,{"date":291,"open":254,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",19.775,19.666,19.675,0.02,0.1,270205.5211,346,19.7434,{"date":301,"open":302,"high":256,"low":303,"close":304,"change":112,"percent_change":208,"volume":305,"transactions":306,"vwap":307},"2026-09-15",19.65,19.63,19.655,422122.4497,664,19.6449,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":274,"volume":315,"transactions":316,"vwap":317},"2026-09-14",19.66,19.73,19.635,19.665,-0.0153,447044.2037,311,19.6751,{"date":319,"open":320,"high":321,"low":294,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",19.76,19.7699,19.6803,-0.0297,-0.15,109265.663,546,19.7308,{"date":329,"open":282,"high":282,"low":330,"close":254,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",19.695,-0.165,-0.83,77653.726132,291,19.7381,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",19.93,19.855,19.875,-0.04,-0.2,51409.5739,319,19.8867,{"date":347,"open":338,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",19.95,19.905,19.915,-0.02,-0.1,93412.9838,435,19.9305,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":259,"volume":362,"transactions":363,"vwap":364},"2026-09-04",19.92,19.96,19.935,0.01,57434.8555,252,19.9351,{"date":366,"open":367,"high":367,"low":358,"close":368,"change":295,"percent_change":296,"volume":369,"transactions":370,"vwap":371},"2026-09-03",19.98,19.925,116511.9828,833,19.9384,{"date":373,"open":374,"high":374,"low":375,"close":349,"change":295,"percent_change":296,"volume":376,"transactions":377,"vwap":378},"2026-09-02",19.91,19.89,194727.0256,245,19.9046,{"date":380,"open":348,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",19.97,19.88,19.885,-0.0932,-0.47,38541.8062,313,19.9191,{"date":390,"open":391,"high":391,"low":359,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":377,"vwap":396},"2026-08-31",20,19.9782,-0.0368,-0.18,53082.4214,19.9808,{"date":398,"open":399,"high":400,"low":391,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",20.07,20.099,20.015,-0.06,-0.3,168442.101,746,20.0216,{"date":408,"open":409,"high":410,"low":399,"close":411,"change":112,"percent_change":208,"volume":412,"transactions":413,"vwap":414},"2026-08-27",20.08,20.1,20.075,150834.473,470,20.0815,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",20.09,20.05,20.085,-0.035,-0.17,121025.4927,388,20.0676,{"date":426,"open":409,"high":427,"low":399,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",20.12,0.115,0.57,70754.3882,312,20.0945,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":208,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",20.01,20.025,19.99,20.005,-0.25,70870.2612,310,20.0064,{"date":444,"open":418,"high":445,"low":446,"close":447,"change":351,"percent_change":352,"volume":448,"transactions":449,"vwap":450},"2026-08-21",20.0999,20.04,20.055,2336975.4174,296,20.06,{"date":452,"open":409,"high":453,"low":399,"close":411,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",20.11,-0.09,-0.45,58140.1644,427,20.0829,{"date":460,"open":461,"high":462,"low":427,"close":463,"change":296,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",20.17,20.175,20.165,0.5,51917.56635,222,20.1551,{"date":469,"open":437,"high":399,"low":437,"close":470,"change":227,"percent_change":228,"volume":471,"transactions":472,"vwap":473},"2026-08-18",20.065,66656.8964,323,20.0582,{"date":475,"open":409,"high":417,"low":476,"close":477,"change":274,"percent_change":275,"volume":478,"transactions":479,"vwap":480},"2026-08-17",20.03,20.035,71750.0534,255,20.0606,{"date":482,"open":483,"high":461,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",20.16,20.095,20.115,-0.055,-0.27,45704.8964,211,20.1141,{"date":492,"open":493,"high":494,"low":495,"close":461,"change":496,"percent_change":142,"volume":497,"transactions":498,"vwap":499},"2026-08-13",20.19,20.23,20.162,0.065,20301.152,137,20.1959,{"date":501,"open":502,"high":502,"low":484,"close":503,"change":227,"percent_change":228,"volume":504,"transactions":505,"vwap":506},"2026-08-12",20.15,20.105,46762.0634,165,20.125,{"date":508,"open":509,"high":509,"low":411,"close":411,"change":361,"percent_change":259,"volume":510,"transactions":511,"vwap":512},"2026-08-11",20.13,34758.4094,148,20.0936,{"date":514,"open":515,"high":515,"low":450,"close":470,"change":352,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",20.1199,-0.5,27994.3731,161,20.0871,{"date":521,"open":522,"high":523,"low":524,"close":463,"change":227,"percent_change":228,"volume":525,"transactions":526,"vwap":527},"2026-08-07",20.2,20.205,20.145,57689.6831,260,20.1635,{"date":529,"open":530,"high":483,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",20.148,20.119,20.135,-0.07,-0.35,39614.2151,170,20.1344,{"date":539,"open":540,"high":541,"low":542,"close":523,"change":543,"percent_change":361,"volume":544,"transactions":545,"vwap":546},"2026-08-05",20.21,20.22,20.1809,0.003,26294.0581,124,20.201,{"date":548,"open":461,"high":540,"low":461,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",20.202,0.117,0.58,33393.62445,207,20.1925,{"date":556,"open":399,"high":557,"low":399,"close":419,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",20.1099,0.0684,0.34,33818.7535,155,20.0938,{"date":564,"open":446,"high":446,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",19.985,20.0166,-0.0484,-0.24,164225.0155,444,20.0019,{"date":573,"open":574,"high":417,"low":574,"close":470,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",20.031,0.04,0.2,65296.7535,324,20.0691,{"date":581,"open":417,"high":485,"low":436,"close":436,"change":454,"percent_change":455,"volume":582,"transactions":583,"vwap":584},"2026-07-29",58721.8995,316,20.0591,{"date":586,"open":409,"high":587,"low":411,"close":485,"change":588,"percent_change":188,"volume":589,"transactions":590,"vwap":591},"2026-07-28",20.1397,0.0539,82512.2565,344,20.1167,{"date":593,"open":399,"high":594,"low":447,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",20.0768,20.0611,0.0361,0.18,66607.906065,295,20.0646,{"date":602,"open":603,"high":604,"low":603,"close":436,"change":295,"percent_change":296,"volume":605,"transactions":606,"vwap":607},"2026-07-24",20.02,20.0599,69487.4295,347,20.0309,{"date":609,"open":437,"high":610,"low":437,"close":438,"change":274,"percent_change":275,"volume":611,"transactions":612,"vwap":613},"2026-07-23",20.0287,426935.3355,459,20.0164,{"date":615,"open":410,"high":616,"low":409,"close":419,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",20.14,-0.045,-0.22,32169.0705,174,20.1057,{"date":623,"open":483,"high":483,"low":427,"close":509,"change":624,"percent_change":439,"volume":625,"transactions":626,"vwap":627},"2026-07-21",-0.0502,32439.1359,185,20.1352,{"date":629,"open":630,"high":630,"low":461,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",20.24,20.1802,-0.1648,-0.81,35237.9779,219,20.188,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":295,"percent_change":296,"volume":643,"transactions":644,"vwap":645},"2026-07-17",20.35,20.37,20.335,20.345,38352.3649,220,20.3522,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":216,"volume":653,"transactions":654,"vwap":655},"2026-07-16",20.3,20.34,20.295,20.325,-0.025,71377.8359,465,20.3256,{"date":657,"open":658,"high":659,"low":658,"close":639,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-15",20.28,20.36,0.0723,0.36,36441.6769,210,20.3254,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-14",20.26,20.2999,20.25,20.2777,0.0627,0.31,36428.0739,214,20.2701,{"date":677,"open":658,"high":678,"low":540,"close":679,"change":680,"percent_change":385,"volume":681,"transactions":682,"vwap":683},"2026-07-13",20.285,20.215,-0.095,46615.3709,274,20.2349,{"date":685,"open":639,"high":639,"low":686,"close":687,"change":688,"percent_change":324,"volume":689,"transactions":9,"vwap":687},"2026-07-10",20.29,20.31,-0.03,131100,{"date":691,"open":639,"high":692,"low":693,"close":649,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":649},"2026-07-09",20.389,20.33,0.025,0.12,199600,{"date":698,"open":699,"high":693,"low":700,"close":701,"change":341,"percent_change":342,"volume":702,"transactions":9,"vwap":701},"2026-07-08",20.32,20.265,20.315,242900,{"date":704,"open":705,"high":705,"low":642,"close":706,"change":216,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-07",20.44,20.355,-0.59,62600,{"date":710,"open":711,"high":712,"low":705,"close":713,"change":112,"percent_change":208,"volume":714,"transactions":9,"vwap":713},"2026-07-06",20.46,20.482,20.475,127800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":576,"volume":722,"transactions":9,"vwap":720},"2026-07-02",20.45,20.49,20.448,20.485,0.041,43900,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-01",20.43,20.47,20.412,20.444,-0.026,-0.13,75900,{"date":733,"open":734,"high":735,"low":726,"close":726,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":726},"2026-06-30",20.54,20.57,-0.085,-0.41,57000,{"date":740,"open":741,"high":735,"low":742,"close":743,"change":295,"percent_change":296,"volume":744,"transactions":9,"vwap":743},"2026-06-29",20.551,20.531,20.555,104400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-26",20.5,20.55,20.48,20.535,0.029,0.14,59100,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":259,"volume":760,"transactions":9,"vwap":758},"2026-06-25",20.53,20.495,20.506,0.011,41800,{"date":762,"open":749,"high":763,"low":726,"close":757,"change":296,"percent_change":52,"volume":764,"transactions":9,"vwap":757},"2026-06-24",20.515,189300,{"date":766,"open":767,"high":725,"low":767,"close":768,"change":295,"percent_change":296,"volume":769,"transactions":9,"vwap":768},"2026-06-23",20.38,20.395,58200,{"date":771,"open":640,"high":767,"low":642,"close":772,"change":199,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-22",20.375,-0.68,63300,{"date":776,"open":777,"high":735,"low":763,"close":763,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":763},"2026-06-18",20.56,0.067,0.33,46700,{"date":782,"open":756,"high":783,"low":784,"close":719,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":719},"2026-06-17",20.59,20.445,-0.107,-0.52,56600,{"date":789,"open":756,"high":790,"low":791,"close":743,"change":575,"percent_change":792,"volume":722,"transactions":9,"vwap":743},"2026-06-16",20.575,20.52,0.19,{"date":794,"open":777,"high":735,"low":795,"close":763,"change":295,"percent_change":296,"volume":796,"transactions":9,"vwap":763},"2026-06-15",20.51,82800,{"date":798,"open":749,"high":747,"low":705,"close":757,"change":688,"percent_change":324,"volume":799,"transactions":9,"vwap":757},"2026-06-12",268400,{"date":801,"open":802,"high":750,"low":803,"close":804,"change":228,"percent_change":159,"volume":805,"transactions":9,"vwap":804},"2026-06-11",20.41,20.4,20.525,43300,{"date":807,"open":802,"high":808,"low":809,"close":772,"change":341,"percent_change":342,"volume":810,"transactions":9,"vwap":772},"2026-06-10",20.42,20.351,35200,{"date":812,"open":813,"high":808,"low":659,"close":814,"change":107,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-09",20.39,20.415,0.29,50100,{"date":818,"open":808,"high":808,"low":639,"close":706,"change":351,"percent_change":352,"volume":819,"transactions":9,"vwap":706},"2026-06-08",61700,{"date":821,"open":808,"high":808,"low":822,"close":772,"change":216,"percent_change":707,"volume":823,"transactions":9,"vwap":772},"2026-06-05",20.365,53100,{"date":825,"open":747,"high":791,"low":826,"close":757,"change":227,"percent_change":228,"volume":827,"transactions":9,"vwap":757},"2026-06-04",20.494,68400,{"date":829,"open":717,"high":713,"low":830,"close":831,"change":208,"percent_change":568,"volume":832,"transactions":9,"vwap":831},"2026-06-03",20.439,20.465,64100,{"date":834,"open":748,"high":748,"low":747,"close":763,"change":361,"percent_change":259,"volume":835,"transactions":9,"vwap":763},"2026-06-02",214100,{"date":837,"open":717,"high":795,"low":838,"close":839,"change":688,"percent_change":324,"volume":840,"transactions":9,"vwap":839},"2026-06-01",20.433,20.505,48100,{"date":842,"open":791,"high":777,"low":795,"close":750,"change":227,"percent_change":228,"volume":843,"transactions":9,"vwap":750},"2026-05-29",69200,{"date":845,"open":711,"high":791,"low":705,"close":839,"change":575,"percent_change":576,"volume":846,"transactions":9,"vwap":839},"2026-05-28",72800,{"date":848,"open":717,"high":749,"low":705,"close":831,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":831},"2026-05-27",0.032,0.16,71700,{"date":853,"open":717,"high":717,"low":802,"close":838,"change":854,"percent_change":147,"volume":855,"transactions":9,"vwap":838},"2026-05-26",0.078,89000,{"date":857,"open":640,"high":767,"low":687,"close":706,"change":575,"percent_change":576,"volume":858,"transactions":9,"vwap":706},"2026-05-22",156700,{"date":860,"open":494,"high":651,"low":523,"close":701,"change":295,"percent_change":296,"volume":861,"transactions":9,"vwap":701},"2026-05-21",221200,{"date":863,"open":502,"high":687,"low":616,"close":650,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":650},"2026-05-20",0.168,0.83,235200,{"date":868,"open":502,"high":869,"low":503,"close":870,"change":216,"percent_change":707,"volume":871,"transactions":9,"vwap":870},"2026-05-19",20.18,20.127,91800,{"date":873,"open":648,"high":699,"low":541,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-18",20.247,-0.115,-0.56,66200,{"date":879,"open":767,"high":813,"low":706,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-15",20.362,-0.133,-0.65,33000,{"date":885,"open":777,"high":777,"low":757,"close":757,"change":112,"percent_change":208,"volume":708,"transactions":9,"vwap":757},"2026-05-14",{"date":887,"open":747,"high":763,"low":726,"close":839,"change":888,"percent_change":888,"volume":889,"transactions":9,"vwap":839},"2026-05-13",0,40800,{"date":891,"open":791,"high":791,"low":718,"close":839,"change":402,"percent_change":892,"volume":893,"transactions":9,"vwap":839},"2026-05-12",-0.29,258600,{"date":895,"open":783,"high":896,"low":777,"close":897,"change":208,"percent_change":568,"volume":898,"transactions":9,"vwap":897},"2026-05-11",20.6,20.565,47600,{"date":900,"open":901,"high":902,"low":896,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-08",20.61,20.64,20.615,0.08,0.39,42600,{"date":908,"open":909,"high":909,"low":756,"close":750,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":750},"2026-05-07",20.65,-0.088,-0.43,54200,{"date":914,"open":901,"high":915,"low":896,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-06",20.635,20.623,0.098,0.48,73300,{"date":921,"open":795,"high":748,"low":718,"close":804,"change":107,"percent_change":815,"volume":922,"transactions":9,"vwap":804},"2026-05-05",37400,{"date":924,"open":747,"high":747,"low":802,"close":831,"change":533,"percent_change":925,"volume":926,"transactions":9,"vwap":831},"2026-05-04",-0.34,86700,{"date":928,"open":756,"high":783,"low":929,"close":750,"change":930,"percent_change":792,"volume":931,"transactions":9,"vwap":750},"2026-05-01",20.509,0.038,208900,{"date":933,"open":791,"high":750,"low":749,"close":934,"change":935,"percent_change":285,"volume":936,"transactions":9,"vwap":934},"2026-04-30",20.497,0.022,116000,{"date":938,"open":756,"high":756,"low":705,"close":713,"change":939,"percent_change":455,"volume":940,"transactions":9,"vwap":713},"2026-04-29",-0.092,141900,{"date":942,"open":756,"high":790,"low":795,"close":943,"change":944,"percent_change":341,"volume":945,"transactions":9,"vwap":943},"2026-04-28",20.567,-0.008,53500,{"date":947,"open":948,"high":948,"low":897,"close":790,"change":402,"percent_change":892,"volume":949,"transactions":9,"vwap":790},"2026-04-27",20.62,80700,{"date":951,"open":896,"high":952,"low":953,"close":915,"change":295,"percent_change":296,"volume":954,"transactions":9,"vwap":915},"2026-04-24",20.649,20.58,50500,{"date":956,"open":957,"high":958,"low":735,"close":903,"change":959,"percent_change":439,"volume":960,"transactions":9,"vwap":903},"2026-04-23",20.67,20.679,-0.051,103700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-22",20.69,20.705,20.663,20.666,0.036,0.17,62800,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":736,"percent_change":737,"volume":975,"transactions":9,"vwap":974},"2026-04-21",20.7,20.625,20.63,129700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":454,"percent_change":911,"volume":982,"transactions":9,"vwap":981},"2026-04-20",20.71,20.72,20.68,20.715,72500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":285,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-17",20.81,20.84,20.79,20.805,0.53,60400,{"date":992,"open":993,"high":993,"low":963,"close":994,"change":533,"percent_change":925,"volume":995,"transactions":9,"vwap":994},"2026-04-16",20.78,20.695,250600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":351,"percent_change":352,"volume":1002,"transactions":9,"vwap":1001},"2026-04-15",20.76,20.77,20.734,20.765,81400,{"date":1004,"open":1005,"high":987,"low":979,"close":1006,"change":1007,"percent_change":559,"volume":1008,"transactions":9,"vwap":1006},"2026-04-14",20.74,20.785,0.07,60300,{"date":1010,"open":974,"high":979,"low":974,"close":981,"change":1011,"percent_change":147,"volume":1012,"transactions":9,"vwap":981},"2026-04-13",0.079,80800,{"date":1014,"open":972,"high":972,"low":915,"close":1015,"change":1016,"percent_change":568,"volume":1017,"transactions":9,"vwap":1015},"2026-04-10",20.636,-0.049,188000,{"date":1019,"open":902,"high":1020,"low":974,"close":1021,"change":361,"percent_change":259,"volume":1022,"transactions":9,"vwap":1021},"2026-04-09",20.73,20.685,72000,{"date":1024,"open":998,"high":998,"low":902,"close":1025,"change":1007,"percent_change":559,"volume":1026,"transactions":9,"vwap":1025},"2026-04-08",20.675,74100,{"date":1028,"open":748,"high":901,"low":831,"close":1029,"change":1030,"percent_change":792,"volume":1031,"transactions":9,"vwap":1029},"2026-04-07",20.605,0.039,57600,{"date":1033,"open":735,"high":901,"low":897,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-06",20.566,-0.039,-0.19,100500,{"date":1039,"open":718,"high":948,"low":718,"close":1029,"change":1007,"percent_change":559,"volume":1040,"transactions":9,"vwap":1029},"2026-04-02",133800,{"date":1042,"open":795,"high":1043,"low":795,"close":750,"change":1044,"percent_change":1007,"volume":1045,"transactions":9,"vwap":750},"2026-04-01",20.585,0.015,583700,{"date":1047,"open":749,"high":748,"low":784,"close":791,"change":1048,"percent_change":137,"volume":1049,"transactions":9,"vwap":791},"2026-03-31",0.135,119100,{"date":1051,"open":813,"high":725,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-30",20.368,20.385,0.13,0.64,46000,{"date":1058,"open":494,"high":648,"low":540,"close":1059,"change":208,"percent_change":439,"volume":1060,"transactions":9,"vwap":1059},"2026-03-27",20.255,118800,{"date":1062,"open":640,"high":1063,"low":648,"close":1064,"change":421,"percent_change":332,"volume":1065,"transactions":9,"vwap":1064},"2026-03-26",20.425,20.305,75600,{"date":1067,"open":795,"high":791,"low":717,"close":713,"change":904,"percent_change":905,"volume":1068,"transactions":9,"vwap":713},"2026-03-25",136200,{"date":1070,"open":639,"high":1071,"low":693,"close":768,"change":486,"percent_change":487,"volume":1072,"transactions":9,"vwap":768},"2026-03-24",20.427,49600,{"date":1074,"open":767,"high":757,"low":639,"close":717,"change":496,"percent_change":142,"volume":1075,"transactions":9,"vwap":717},"2026-03-23",64700,{"date":1077,"open":734,"high":734,"low":1078,"close":1053,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1053},"2026-03-20",20.377,-0.255,-1.24,82300,{"date":1083,"open":791,"high":902,"low":747,"close":902,"change":259,"percent_change":1084,"volume":1085,"transactions":9,"vwap":902},"2026-03-19",0.24,88300,{"date":1087,"open":909,"high":963,"low":735,"close":783,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":783},"2026-03-18",-0.105,-0.51,70700,{"date":1092,"open":974,"high":978,"low":974,"close":994,"change":1093,"percent_change":286,"volume":1094,"transactions":9,"vwap":994},"2026-03-17",0.116,140600,{"date":1096,"open":783,"high":901,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-16",20.553,20.579,0.094,0.46,96700,{"date":1103,"open":783,"high":1104,"low":711,"close":720,"change":1105,"percent_change":403,"volume":1106,"transactions":9,"vwap":720},"2026-03-13",20.619,-0.062,79600,{"date":1108,"open":974,"high":974,"low":795,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-12",20.547,-0.118,-0.57,167200,{"date":1114,"open":979,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":882,"volume":1119,"transactions":9,"vwap":1117},"2026-03-11",20.735,20.645,20.665,-0.135,205000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-10",20.87,20.895,20.795,20.8,-0.112,-0.54,215200,{"date":1130,"open":999,"high":1131,"low":998,"close":1132,"change":296,"percent_change":918,"volume":1133,"transactions":9,"vwap":1132},"2026-03-09",20.915,20.912,151900,{"date":1135,"open":999,"high":1122,"low":1005,"close":1136,"change":1137,"percent_change":403,"volume":1138,"transactions":9,"vwap":1136},"2026-03-06",20.812,-0.063,69000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-05",20.85,20.88,20.83,20.875,-0.065,-0.31,83100,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":361,"percent_change":259,"volume":1153,"transactions":9,"vwap":1152},"2026-03-04",20.93,20.98,20.94,447900,{"date":1155,"open":985,"high":1151,"low":1125,"close":1150,"change":1156,"percent_change":351,"volume":1157,"transactions":9,"vwap":1150},"2026-03-03",-0.005,146500,{"date":1159,"open":1150,"high":1160,"low":1161,"close":1162,"change":736,"percent_change":275,"volume":1163,"transactions":9,"vwap":1162},"2026-03-02",20.95,20.89,20.935,450700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1166,"change":227,"percent_change":752,"volume":1169,"transactions":9,"vwap":1166},"2026-02-27",21.02,21.049999,21,76200,{"date":1171,"open":1172,"high":1168,"low":1172,"close":1173,"change":295,"percent_change":296,"volume":1174,"transactions":9,"vwap":1173},"2026-02-26",20.97,20.99,67100,{"date":1176,"open":1172,"high":1168,"low":1172,"close":1172,"change":112,"percent_change":208,"volume":1177,"transactions":9,"vwap":1172},"2026-02-25",55800,{"date":1179,"open":1151,"high":1168,"low":1160,"close":1151,"change":112,"percent_change":208,"volume":823,"transactions":9,"vwap":1151},"2026-02-24",{"date":1181,"open":1151,"high":1166,"low":1172,"close":1173,"change":617,"percent_change":23,"volume":1182,"transactions":9,"vwap":1173},"2026-02-23",51300,{"date":1184,"open":1185,"high":1167,"low":1186,"close":1187,"change":888,"percent_change":888,"volume":1188,"transactions":9,"vwap":1187},"2026-02-20",21.030001,21.007,21.035,83200,{"date":1190,"open":1173,"high":1191,"low":1173,"close":1187,"change":1192,"percent_change":904,"volume":1193,"transactions":9,"vwap":1187},"2026-02-19",21.040001,0.016,210700,{"date":1195,"open":1196,"high":1185,"low":1197,"close":1198,"change":1199,"percent_change":208,"volume":1200,"transactions":9,"vwap":1198},"2026-02-18",21.01,20.995,21.018999,-0.011,103800,{"date":1202,"open":1166,"high":1191,"low":1168,"close":1185,"change":1044,"percent_change":1007,"volume":1203,"transactions":9,"vwap":1185},"2026-02-17",61200,{"date":1205,"open":1196,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-13",21.025,20.985,21.014999,0.055,0.26,67400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":296,"percent_change":918,"volume":1218,"transactions":9,"vwap":1217},"2026-02-12",20.91,20.987,20.9,20.96,139200,{"date":1220,"open":986,"high":1221,"low":1222,"close":1223,"change":652,"percent_change":216,"volume":1224,"transactions":9,"vwap":1223},"2026-02-11",20.92,20.835,20.86,125900,{"date":1226,"open":1161,"high":1214,"low":1142,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-10",20.885,0.045,0.22,84300,{"date":1232,"open":985,"high":1141,"low":1125,"close":986,"change":888,"percent_change":888,"volume":1233,"transactions":9,"vwap":986},"2026-02-09",56900,{"date":1235,"open":985,"high":1141,"low":1124,"close":986,"change":361,"percent_change":259,"volume":1236,"transactions":9,"vwap":986},"2026-02-06",60800,{"date":1238,"open":998,"high":986,"low":1239,"close":1143,"change":285,"percent_change":989,"volume":1240,"transactions":9,"vwap":1143},"2026-02-05",20.755,109500,{"date":1242,"open":979,"high":1020,"low":972,"close":979,"change":351,"percent_change":352,"volume":1243,"transactions":9,"vwap":979},"2026-02-04",78600,{"date":1245,"open":1020,"high":998,"low":981,"close":1005,"change":888,"percent_change":888,"volume":1246,"transactions":9,"vwap":1005},"2026-02-03",128400,{"date":1248,"open":999,"high":993,"low":979,"close":1005,"change":112,"percent_change":208,"volume":1249,"transactions":9,"vwap":1005},"2026-02-02",70100,{"date":1251,"open":999,"high":993,"low":1252,"close":1252,"change":351,"percent_change":352,"volume":1253,"transactions":9,"vwap":1252},"2026-01-30",20.75,257200,{"date":1255,"open":1020,"high":993,"low":978,"close":999,"change":361,"percent_change":259,"volume":1256,"transactions":9,"vwap":999},"2026-01-29",126100,{"date":1258,"open":998,"high":999,"low":1005,"close":998,"change":112,"percent_change":208,"volume":1259,"transactions":9,"vwap":998},"2026-01-28",275800,{"date":1261,"open":999,"high":1125,"low":1001,"close":999,"change":351,"percent_change":352,"volume":1262,"transactions":9,"vwap":999},"2026-01-27",43700,{"date":1264,"open":985,"high":985,"low":987,"close":987,"change":295,"percent_change":296,"volume":1265,"transactions":9,"vwap":987},"2026-01-26",67800,{"date":1267,"open":998,"high":993,"low":1268,"close":999,"change":1269,"percent_change":295,"volume":1270,"transactions":9,"vwap":999},"2026-01-23",20.724,0.005,61300,{"date":1272,"open":1005,"high":987,"low":1273,"close":1001,"change":295,"percent_change":296,"volume":1274,"transactions":9,"vwap":1001},"2026-01-22",20.725,1755400,{"date":1276,"open":957,"high":998,"low":909,"close":1277,"change":428,"percent_change":286,"volume":1278,"transactions":9,"vwap":1277},"2026-01-21",20.745,111700,{"date":1280,"open":909,"high":980,"low":903,"close":974,"change":394,"percent_change":1281,"volume":1282,"transactions":9,"vwap":974},"2026-01-20",-0.86,120700,{"date":1284,"open":1223,"high":1285,"low":985,"close":985,"change":402,"percent_change":892,"volume":1286,"transactions":9,"vwap":985},"2026-01-16",20.867,40100,{"date":1288,"open":1214,"high":1221,"low":1122,"close":1122,"change":688,"percent_change":199,"volume":1289,"transactions":9,"vwap":1122},"2026-01-15",41900,{"date":1291,"open":1122,"high":1221,"low":1122,"close":1216,"change":575,"percent_change":792,"volume":1292,"transactions":9,"vwap":1216},"2026-01-14",35500,{"date":1294,"open":1141,"high":1161,"low":1143,"close":1223,"change":575,"percent_change":792,"volume":1295,"transactions":9,"vwap":1223},"2026-01-13",57200,{"date":1297,"open":985,"high":1223,"low":987,"close":1298,"change":351,"percent_change":352,"volume":1299,"transactions":9,"vwap":1298},"2026-01-12",20.82,51100,{"date":1301,"open":985,"high":1223,"low":987,"close":986,"change":259,"percent_change":1084,"volume":1302,"transactions":9,"vwap":986},"2026-01-09",66700,{"date":1304,"open":1125,"high":985,"low":993,"close":987,"change":533,"percent_change":925,"volume":1305,"transactions":9,"vwap":987},"2026-01-08",58700,{"date":1307,"open":1142,"high":1161,"low":1141,"close":1223,"change":295,"percent_change":296,"volume":1308,"transactions":9,"vwap":1223},"2026-01-07",79500,{"date":1310,"open":1298,"high":1141,"low":987,"close":986,"change":888,"percent_change":888,"volume":1311,"transactions":9,"vwap":986},"2026-01-06",1120400,{"date":1313,"open":1125,"high":1314,"low":1125,"close":986,"change":259,"percent_change":1084,"volume":1315,"transactions":9,"vwap":986},"2026-01-05",20.855,42000,{"date":1317,"open":986,"high":986,"low":999,"close":987,"change":351,"percent_change":352,"volume":1318,"transactions":9,"vwap":987},"2026-01-02",83900,{"date":1320,"open":1141,"high":1161,"low":985,"close":985,"change":533,"percent_change":925,"volume":1321,"transactions":9,"vwap":985},"2025-12-31",95100,{"date":1323,"open":1223,"high":1161,"low":986,"close":1142,"change":112,"percent_change":208,"volume":1324,"transactions":9,"vwap":1142},"2025-12-30",205700,{"date":1326,"open":1142,"high":1216,"low":1223,"close":1161,"change":1044,"percent_change":1007,"volume":1308,"transactions":9,"vwap":1161},"2025-12-29",{"date":1328,"open":1142,"high":1142,"low":1143,"close":1144,"change":694,"percent_change":695,"volume":1329,"transactions":9,"vwap":1144},"2025-12-26",96500,{"date":1331,"open":985,"high":1122,"low":1124,"close":1141,"change":904,"percent_change":905,"volume":1332,"transactions":9,"vwap":1141},"2025-12-24",68600,{"date":1334,"open":978,"high":1125,"low":978,"close":999,"change":361,"percent_change":259,"volume":1335,"transactions":9,"vwap":999},"2025-12-23",63500,{"date":1337,"open":998,"high":987,"low":1252,"close":998,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":998},"2025-12-22",-0.075,-0.36,137200,{"date":1342,"open":1141,"high":1122,"low":1298,"close":1222,"change":341,"percent_change":1036,"volume":1343,"transactions":9,"vwap":1222},"2025-12-19",319500,{"date":1345,"open":1122,"high":1161,"low":1346,"close":1144,"change":1007,"percent_change":559,"volume":1347,"transactions":9,"vwap":1144},"2025-12-18",20.845,100100,{"date":1349,"open":1350,"high":1298,"low":987,"close":988,"change":1269,"percent_change":295,"volume":1351,"transactions":9,"vwap":988},"2025-12-17",20.804,104000,{"date":1353,"open":998,"high":1298,"low":998,"close":1125,"change":1044,"percent_change":1007,"volume":1354,"transactions":9,"vwap":1125},"2025-12-16",14200,{"date":1356,"open":1125,"high":1298,"low":998,"close":1006,"change":694,"percent_change":695,"volume":1357,"transactions":9,"vwap":1006},"2025-12-15",49000,{"date":1359,"open":993,"high":1125,"low":1005,"close":998,"change":454,"percent_change":911,"volume":1360,"transactions":9,"vwap":998},"2025-12-12",572700,{"date":1362,"open":1150,"high":1150,"low":1141,"close":1141,"change":688,"percent_change":199,"volume":1363,"transactions":9,"vwap":1141},"2025-12-11",23300,{"date":1365,"open":993,"high":1216,"low":999,"close":1142,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1142},"2025-12-10",0.09,0.43,114500,{"date":1370,"open":1143,"high":986,"low":999,"close":987,"change":351,"percent_change":352,"volume":1371,"transactions":9,"vwap":987},"2025-12-09",62500,{"date":1373,"open":1223,"high":1223,"low":993,"close":985,"change":341,"percent_change":1036,"volume":1374,"transactions":9,"vwap":985},"2025-12-08",61900,{"date":1376,"open":1122,"high":1227,"low":1377,"close":1141,"change":351,"percent_change":352,"volume":1378,"transactions":9,"vwap":1141},"2025-12-05",20.836,72100,{"date":1380,"open":1227,"high":1216,"low":1223,"close":1122,"change":208,"percent_change":568,"volume":1381,"transactions":9,"vwap":1122},"2025-12-04",30600,{"date":1383,"open":1142,"high":1152,"low":1142,"close":1221,"change":1228,"percent_change":1229,"volume":1384,"transactions":9,"vwap":1221},"2025-12-03",42800,{"date":1386,"open":1142,"high":1161,"low":1143,"close":1144,"change":1387,"percent_change":968,"volume":1388,"transactions":9,"vwap":1144},"2025-12-02",0.035,60200,{"date":1390,"open":986,"high":1122,"low":1298,"close":986,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":986},"2025-12-01",-0.11,-0.53,37300,{"date":1395,"open":1160,"high":1396,"low":1214,"close":1160,"change":351,"percent_change":352,"volume":1397,"transactions":9,"vwap":1160},"2025-11-28",20.969,19100,{"date":1399,"open":1216,"high":1151,"low":1161,"close":1172,"change":1209,"percent_change":1210,"volume":1400,"transactions":9,"vwap":1172},"2025-11-26",29000,{"date":1402,"open":1141,"high":1403,"low":1141,"close":1131,"change":496,"percent_change":672,"volume":1404,"transactions":9,"vwap":1131},"2025-11-25",20.945,36300,{"date":1406,"open":985,"high":1223,"low":987,"close":1141,"change":361,"percent_change":259,"volume":1407,"transactions":9,"vwap":1141},"2025-11-24",26000,{"date":1409,"open":1141,"high":1141,"low":1125,"close":986,"change":904,"percent_change":905,"volume":1410,"transactions":9,"vwap":986},"2025-11-21",33800,{"date":1412,"open":1143,"high":1143,"low":998,"close":998,"change":227,"percent_change":752,"volume":898,"transactions":9,"vwap":998},"2025-11-20",{"date":1414,"open":985,"high":985,"low":1020,"close":1020,"change":888,"percent_change":888,"volume":1415,"transactions":9,"vwap":1020},"2025-11-19",18800,{"date":1417,"open":1005,"high":1001,"low":978,"close":1020,"change":1044,"percent_change":1007,"volume":1418,"transactions":9,"vwap":1020},"2025-11-18",149300,{"date":1420,"open":979,"high":1252,"low":972,"close":981,"change":1156,"percent_change":351,"volume":1421,"transactions":9,"vwap":981},"2025-11-17",37000,{"date":1423,"open":993,"high":1424,"low":979,"close":979,"change":688,"percent_change":199,"volume":1425,"transactions":9,"vwap":979},"2025-11-14",20.824,38000,{"date":1427,"open":1125,"high":985,"low":1252,"close":1252,"change":1088,"percent_change":516,"volume":1428,"transactions":9,"vwap":1252},"2025-11-13",95300,{"date":1430,"open":1223,"high":1223,"low":986,"close":1314,"change":688,"percent_change":199,"volume":1431,"transactions":9,"vwap":1314},"2025-11-12",22800,{"date":1433,"open":1143,"high":1161,"low":1434,"close":1227,"change":1366,"percent_change":1367,"volume":1435,"transactions":9,"vwap":1227},"2025-11-11",20.829,992800,{"date":1437,"open":1125,"high":985,"low":999,"close":1124,"change":1044,"percent_change":1007,"volume":1438,"transactions":9,"vwap":1124},"2025-11-10",19400,{"date":1440,"open":993,"high":985,"low":1441,"close":993,"change":341,"percent_change":1036,"volume":1442,"transactions":9,"vwap":993},"2025-11-07",20.773,15100,{"date":1444,"open":1350,"high":1434,"low":987,"close":1298,"change":1445,"percent_change":1100,"volume":1446,"transactions":9,"vwap":1298},"2025-11-06",0.096,24600,{"date":1448,"open":993,"high":993,"low":979,"close":1268,"change":959,"percent_change":439,"volume":1449,"transactions":9,"vwap":1268},"2025-11-05",63200,{"date":1451,"open":999,"high":986,"low":998,"close":1452,"change":227,"percent_change":752,"volume":1453,"transactions":9,"vwap":1452},"2025-11-04",20.775,56700,{"date":1455,"open":1456,"high":1252,"low":1020,"close":1277,"change":208,"percent_change":568,"volume":1457,"transactions":9,"vwap":1277},"2025-11-03",20.746,40700,{"date":1459,"open":1122,"high":1142,"low":987,"close":1124,"change":486,"percent_change":1460,"volume":945,"transactions":9,"vwap":1124},"2025-10-31",-0.26,{"date":1462,"open":1143,"high":1142,"low":1143,"close":1141,"change":533,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1141},"2025-10-30",-0.33,36400,{"date":1466,"open":1467,"high":1467,"low":1214,"close":1221,"change":730,"percent_change":217,"volume":1468,"transactions":9,"vwap":1221},"2025-10-29",21.059999,27000,{"date":1470,"open":1185,"high":1467,"low":1166,"close":1167,"change":1471,"percent_change":688,"volume":1472,"transactions":9,"vwap":1167},"2025-10-28",-0.007,45300,{"date":1474,"open":1467,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1366,"volume":1479,"transactions":9,"vwap":1477},"2025-10-27",21.07,20.999,21.056999,0.018,34800,{"date":1481,"open":1191,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1210,"volume":1486,"transactions":9,"vwap":1484},"2025-10-24",21.08,20.997,21.039,0.054,29400,{"date":1488,"open":1173,"high":1166,"low":1151,"close":1207,"change":729,"percent_change":216,"volume":1489,"transactions":9,"vwap":1207},"2025-10-23",13200,{"date":1491,"open":1151,"high":1166,"low":1492,"close":1493,"change":1494,"percent_change":888,"volume":1495,"transactions":9,"vwap":1493},"2025-10-22",20.951,21.011,0.001,28200,{"date":1497,"open":1191,"high":1167,"low":1168,"close":1196,"change":295,"percent_change":296,"volume":1498,"transactions":9,"vwap":1196},"2025-10-21",22700,{"date":1500,"open":1151,"high":1173,"low":1501,"close":1173,"change":688,"percent_change":199,"volume":1502,"transactions":9,"vwap":1173},"2025-10-20",20.971,14300,{"date":1504,"open":1166,"high":1191,"low":1168,"close":1166,"change":688,"percent_change":199,"volume":1505,"transactions":9,"vwap":1166},"2025-10-17",152500,{"date":1507,"open":1173,"high":25,"low":1173,"close":1167,"change":107,"percent_change":815,"volume":1508,"transactions":9,"vwap":1167},"2025-10-16",40900,{"date":1510,"open":1167,"high":1167,"low":1172,"close":1173,"change":361,"percent_change":259,"volume":1511,"transactions":9,"vwap":1173},"2025-10-15",9300,{"date":1513,"open":1217,"high":1185,"low":1123,"close":1151,"change":1209,"percent_change":1210,"volume":1514,"transactions":9,"vwap":1151},"2025-10-14",26600,{"date":1516,"open":1142,"high":1168,"low":1517,"close":1518,"change":1519,"percent_change":661,"volume":1520,"transactions":9,"vwap":1518},"2025-10-13",20.878,20.925,0.076,11500,{"date":1522,"open":1141,"high":1122,"low":1143,"close":1523,"change":1524,"percent_change":1084,"volume":1525,"transactions":9,"vwap":1523},"2025-10-10",20.849,0.049,124400,{"date":1527,"open":1125,"high":1223,"low":993,"close":1125,"change":617,"percent_change":618,"volume":1528,"transactions":9,"vwap":1125},"2025-10-09",17000,{"date":1530,"open":1142,"high":1161,"low":1531,"close":1346,"change":1532,"percent_change":533,"volume":1533,"transactions":9,"vwap":1346},"2025-10-08",20.839,-0.015,10600,{"date":1535,"open":1536,"high":1122,"low":1143,"close":1223,"change":694,"percent_change":695,"volume":1537,"transactions":9,"vwap":1223},"2025-10-07",20.843,14900,{"date":1539,"open":986,"high":1223,"low":1540,"close":1222,"change":1145,"percent_change":1146,"volume":1541,"transactions":9,"vwap":1222},"2025-10-06",20.821,14500,{"date":1543,"open":1214,"high":1150,"low":1142,"close":1216,"change":1544,"percent_change":1391,"volume":1545,"transactions":9,"vwap":1216},"2025-10-03",-0.022,34100,{"date":1547,"open":1223,"high":1152,"low":1223,"close":1548,"change":1524,"percent_change":1549,"volume":823,"transactions":9,"vwap":1548},"2025-10-02",20.922,0.23,{"date":1551,"open":1122,"high":1161,"low":1143,"close":1552,"change":1553,"percent_change":152,"volume":1554,"transactions":9,"vwap":1552},"2025-10-01",20.873,0.072,29300,{"date":1556,"open":1141,"high":1141,"low":1557,"close":1558,"change":1559,"percent_change":351,"volume":1560,"transactions":9,"vwap":1558},"2025-09-30",20.786,20.801,-0.004,38200,{"date":1562,"open":987,"high":986,"low":1006,"close":988,"change":496,"percent_change":672,"volume":1563,"transactions":9,"vwap":988},"2025-09-29",44800,{"date":1565,"open":979,"high":1005,"low":1566,"close":1005,"change":227,"percent_change":752,"volume":1567,"transactions":9,"vwap":1005},"2025-09-26",20.694,26400,{"date":1569,"open":972,"high":979,"low":909,"close":978,"change":402,"percent_change":892,"volume":1570,"transactions":9,"vwap":978},"2025-09-25",43100,{"date":1572,"open":985,"high":985,"low":1001,"close":999,"change":533,"percent_change":925,"volume":1573,"transactions":9,"vwap":999},"2025-09-24",15600,{"date":1575,"open":1125,"high":1576,"low":1577,"close":986,"change":1192,"percent_change":904,"volume":1578,"transactions":9,"vwap":986},"2025-09-23",20.842,20.799,8300,{"date":1580,"open":1143,"high":986,"low":1581,"close":1424,"change":1582,"percent_change":1089,"volume":883,"transactions":9,"vwap":1424},"2025-09-22",20.808,-0.106,{"date":1584,"open":1214,"high":1150,"low":1142,"close":1150,"change":295,"percent_change":296,"volume":1520,"transactions":9,"vwap":1150},"2025-09-19",{"date":1586,"open":1216,"high":1150,"low":1587,"close":1214,"change":341,"percent_change":1036,"volume":1588,"transactions":9,"vwap":1214},"2025-09-18",20.869,25500,{"date":1590,"open":1185,"high":1167,"low":1160,"close":1160,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1160},"2025-09-17",-0.058,-0.28,9800,{"date":1595,"open":1168,"high":1191,"low":1207,"close":1596,"change":1199,"percent_change":208,"volume":1597,"transactions":9,"vwap":1596},"2025-09-16",21.0079994,31000,{"date":1599,"open":1173,"high":1482,"low":1207,"close":1198,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1198},"2025-09-15",0.059,0.28,46500,{"date":1604,"open":1150,"high":1172,"low":1214,"close":1217,"change":688,"percent_change":199,"volume":1605,"transactions":9,"vwap":1217},"2025-09-12",37500,{"date":1607,"open":1160,"high":1196,"low":1403,"close":1173,"change":1608,"percent_change":661,"volume":1609,"transactions":9,"vwap":1173},"2025-09-11",0.075,23600,{"date":1611,"open":1161,"high":1173,"low":1142,"close":1131,"change":1608,"percent_change":661,"volume":1612,"transactions":9,"vwap":1131},"2025-09-10",28300,{"date":1614,"open":1223,"high":1122,"low":985,"close":986,"change":688,"percent_change":199,"volume":1615,"transactions":9,"vwap":986},"2025-09-09",26700,{"date":1617,"open":1216,"high":1216,"low":1223,"close":1122,"change":1228,"percent_change":1229,"volume":1618,"transactions":9,"vwap":1122},"2025-09-08",16700,{"date":1620,"open":1621,"high":1223,"low":1622,"close":1622,"change":695,"percent_change":551,"volume":1623,"transactions":9,"vwap":1622},"2025-09-05",20.858,20.825,12900,{"date":1625,"open":902,"high":964,"low":1626,"close":964,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":964},"2025-09-04",20.637,0.125,0.61,5900,{"date":1631,"open":1632,"high":901,"low":1632,"close":953,"change":695,"percent_change":1633,"volume":1634,"transactions":9,"vwap":953},"2025-09-03",20.499,0.59,14400,{"date":1636,"open":1637,"high":711,"low":1638,"close":711,"change":1338,"percent_change":1639,"volume":1640,"transactions":9,"vwap":711},"2025-09-02",20.449,20.435,-0.37,4200,{"date":1642,"open":748,"high":748,"low":750,"close":750,"change":208,"percent_change":568,"volume":1643,"transactions":9,"vwap":750},"2025-08-29",19900,{"date":1645,"open":783,"high":1646,"low":735,"close":1043,"change":694,"percent_change":695,"volume":1442,"transactions":9,"vwap":1043},"2025-08-28",20.599,{"date":1648,"open":795,"high":735,"low":747,"close":777,"change":295,"percent_change":296,"volume":1438,"transactions":9,"vwap":777},"2025-08-27",{"date":1650,"open":791,"high":1651,"low":839,"close":734,"change":1044,"percent_change":1007,"volume":1652,"transactions":9,"vwap":734},"2025-08-26",20.561,6900,{"date":1654,"open":756,"high":896,"low":791,"close":804,"change":420,"percent_change":421,"volume":1655,"transactions":9,"vwap":804},"2025-08-25",15400,{"date":1657,"open":711,"high":953,"low":711,"close":777,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":777},"2025-08-22",0.155,0.76,6400,{"date":1662,"open":802,"high":802,"low":767,"close":1663,"change":1338,"percent_change":1639,"volume":1664,"transactions":9,"vwap":1663},"2025-08-21",20.405,11800,{"date":1666,"open":1667,"high":718,"low":711,"close":749,"change":361,"percent_change":259,"volume":1668,"transactions":9,"vwap":749},"2025-08-20",20.468,8600,{"date":1670,"open":711,"high":749,"low":717,"close":726,"change":227,"percent_change":228,"volume":1671,"transactions":9,"vwap":726},"2025-08-19",9100,{"date":1673,"open":749,"high":718,"low":725,"close":705,"change":875,"percent_change":876,"volume":1674,"transactions":9,"vwap":705},"2025-08-18",25200,{"date":1676,"open":783,"high":783,"low":748,"close":743,"change":351,"percent_change":352,"volume":1677,"transactions":9,"vwap":743},"2025-08-15",13100,{"date":1679,"open":896,"high":901,"low":735,"close":790,"change":1145,"percent_change":1146,"volume":1680,"transactions":9,"vwap":790},"2025-08-14",19500,{"date":1682,"open":974,"high":909,"low":974,"close":902,"change":1366,"percent_change":1683,"volume":1684,"transactions":9,"vwap":902},"2025-08-13",0.44,20700,{"date":1686,"open":747,"high":777,"low":747,"close":748,"change":543,"percent_change":361,"volume":1687,"transactions":9,"vwap":748},"2025-08-12",15200,{"date":1689,"open":756,"high":735,"low":756,"close":1109,"change":1690,"percent_change":1054,"volume":1691,"transactions":9,"vwap":1109},"2025-08-11",0.027,38300,{"date":1693,"open":1694,"high":1694,"low":1695,"close":791,"change":1145,"percent_change":1696,"volume":1697,"transactions":9,"vwap":791},"2025-08-08",20.558,20.513,-0.32,9600,{"date":1699,"open":948,"high":974,"low":953,"close":1043,"change":1532,"percent_change":533,"volume":1700,"transactions":9,"vwap":1043},"2025-08-07",15500,{"date":1702,"open":777,"high":948,"low":747,"close":896,"change":1156,"percent_change":351,"volume":1655,"transactions":9,"vwap":896},"2025-08-06",{"date":1704,"open":953,"high":901,"low":953,"close":1029,"change":888,"percent_change":888,"volume":1705,"transactions":9,"vwap":1029},"2025-08-05",6100,{"date":1707,"open":953,"high":1029,"low":735,"close":1029,"change":694,"percent_change":695,"volume":1708,"transactions":9,"vwap":1029},"2025-08-04",4500,{"date":1710,"open":795,"high":1711,"low":795,"close":953,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":953},"2025-08-01",20.586,0.191,0.94,7300,{"date":1716,"open":814,"high":1637,"low":692,"close":692,"change":1717,"percent_change":1007,"volume":1489,"transactions":9,"vwap":692},"2025-07-31",0.014,{"date":1719,"open":813,"high":725,"low":772,"close":772,"change":617,"percent_change":618,"volume":1720,"transactions":9,"vwap":772},"2025-07-30",2900,{"date":1722,"open":639,"high":725,"low":639,"close":808,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":808},"2025-07-29",0.105,0.52,8100,{"date":1727,"open":649,"high":639,"low":701,"close":701,"change":402,"percent_change":892,"volume":1728,"transactions":9,"vwap":701},"2025-07-28",8200,{"date":1730,"open":699,"high":1053,"low":1731,"close":772,"change":904,"percent_change":905,"volume":1732,"transactions":9,"vwap":772},"2025-07-25",20.316,24300,{"date":1734,"open":667,"high":699,"low":669,"close":650,"change":688,"percent_change":324,"volume":1735,"transactions":9,"vwap":650},"2025-07-24",25000,{"date":1737,"open":639,"high":639,"low":667,"close":651,"change":1738,"percent_change":421,"volume":1739,"transactions":9,"vwap":651},"2025-07-23",-0.034,12200,{"date":1741,"open":693,"high":640,"low":693,"close":1742,"change":227,"percent_change":228,"volume":1708,"transactions":9,"vwap":1742},"2025-07-22",20.359,{"date":1744,"open":706,"high":813,"low":1745,"close":1745,"change":944,"percent_change":341,"volume":1746,"transactions":9,"vwap":1745},"2025-07-21",20.329,35600,{"date":1748,"open":1749,"high":639,"low":699,"close":1750,"change":1751,"percent_change":1084,"volume":1752,"transactions":9,"vwap":1750},"2025-07-18",20.343,20.337,0.048,26200,{"date":1754,"open":648,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1054,"volume":1759,"transactions":9,"vwap":1757},"2025-07-17",20.303,20.27,20.289,0.026,33300,{"date":1761,"open":1059,"high":658,"low":523,"close":1762,"change":1751,"percent_change":1084,"volume":1763,"transactions":9,"vwap":1762},"2025-07-16",20.263,31700,{"date":1765,"open":630,"high":630,"low":540,"close":679,"change":533,"percent_change":534,"volume":1766,"transactions":9,"vwap":679},"2025-07-15",9000,{"date":1768,"open":1769,"high":1769,"low":1762,"close":678,"change":888,"percent_change":888,"volume":1770,"transactions":9,"vwap":678},"2025-07-14",20.298,12000,{"date":1772,"open":1773,"high":1773,"low":678,"close":678,"change":1088,"percent_change":1089,"volume":1774,"transactions":9,"vwap":678},"2025-07-11",20.309,3600,{"date":1776,"open":692,"high":802,"low":706,"close":813,"change":1269,"percent_change":295,"volume":1777,"transactions":9,"vwap":813},"2025-07-10",11600,{"date":1779,"open":649,"high":813,"low":693,"close":1053,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1053},"2025-07-09",0.085,0.42,4100,{"date":1784,"open":648,"high":693,"low":1785,"close":648,"change":486,"percent_change":487,"volume":1786,"transactions":9,"vwap":648},"2025-07-08",20.275,29600,{"date":1788,"open":772,"high":767,"low":699,"close":706,"change":216,"percent_change":707,"volume":1789,"transactions":9,"vwap":706},"2025-07-07",106100,{"date":1791,"open":717,"high":718,"low":808,"close":713,"change":888,"percent_change":888,"volume":1792,"transactions":9,"vwap":713},"2025-07-03",187700,{"date":1794,"open":725,"high":749,"low":725,"close":713,"change":351,"percent_change":352,"volume":1795,"transactions":9,"vwap":713},"2025-07-02",24200,{"date":1797,"open":718,"high":747,"low":705,"close":757,"change":888,"percent_change":888,"volume":1415,"transactions":9,"vwap":757},"2025-07-01",{"date":1799,"open":808,"high":747,"low":808,"close":757,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":757},"2025-06-30",0.128,0.63,19700,{"date":1804,"open":639,"high":808,"low":639,"close":1805,"change":1806,"percent_change":1391,"volume":1807,"transactions":9,"vwap":1805},"2025-06-27",20.367,-0.023,1900,{"date":1809,"open":649,"high":813,"low":649,"close":813,"change":1209,"percent_change":188,"volume":1810,"transactions":9,"vwap":813},"2025-06-26",1600,{"date":1812,"open":1813,"high":641,"low":1813,"close":641,"change":1532,"percent_change":533,"volume":1814,"transactions":9,"vwap":641},"2025-06-25",20.299,900,{"date":1816,"open":667,"high":659,"low":667,"close":639,"change":1366,"percent_change":1683,"volume":1817,"transactions":9,"vwap":639},"2025-06-24",1700,{"date":1819,"open":669,"high":686,"low":630,"close":667,"change":107,"percent_change":1820,"volume":1821,"transactions":9,"vwap":667},"2025-06-23",0.3,1300,{"date":1823,"open":616,"high":540,"low":1824,"close":522,"change":361,"percent_change":259,"volume":1825,"transactions":9,"vwap":522},"2025-06-20",20.133,3200,{"date":1827,"open":1828,"high":669,"low":493,"close":493,"change":694,"percent_change":695,"volume":1829,"transactions":9,"vwap":493},"2025-06-18",20.219,5300,{"date":1831,"open":509,"high":463,"low":509,"close":463,"change":496,"percent_change":142,"volume":1832,"transactions":9,"vwap":463},"2025-06-17",2500,{"date":1834,"open":509,"high":461,"low":410,"close":410,"change":1532,"percent_change":533,"volume":1835,"transactions":9,"vwap":410},"2025-06-16",2600,{"date":1837,"open":483,"high":483,"low":417,"close":485,"change":352,"percent_change":1838,"volume":1839,"transactions":9,"vwap":485},"2025-06-13",-0.49,6000,{"date":1841,"open":679,"high":679,"low":679,"close":679,"change":1780,"percent_change":1781,"volume":1842,"transactions":9,"vwap":679},"2025-06-12",100,{"date":178,"open":509,"high":509,"low":509,"close":509,"change":888,"percent_change":888,"volume":1842,"transactions":9,"vwap":509}]