[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSJS":3,"homepage-market-summary":30,"stock-historical-BSJS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSJS","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 2028 High Yield Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8441,1.25532,"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},21.48,21.51,21.58,21.39,21.4437,0.0363,0.17,243618.099636,22.11,21.37,149828.36331780878,14.9,1479,{"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":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.24,21.2,133354,48674319.19277,0.47,"2025-04-22",[183,186,195,206,215,225,233,241,251,262,271,281,291,299,309,317,326,334,344,354,362,371,379,388,397,405,412,419,426,431,438,446,452,458,463,471,480,487,494,500,506,514,521,529,536,542,547,554,564,572,580,588,593,597,604,612,617,622,630,639,642,646,651,654,658,662,665,669,672,675,678,681,684,689,696,702,707,711,715,721,725,728,731,734,737,740,744,747,750,753,756,759,763,766,770,773,777,781,788,792,795,799,802,807,811,815,820,824,828,833,836,839,842,845,848,851,854,860,864,867,871,875,880,884,889,892,897,901,905,911,917,924,930,935,941,944,949,954,959,964,970,975,981,986,992,996,999,1002,1009,1013,1017,1020,1025,1029,1033,1038,1044,1051,1055,1060,1064,1070,1073,1076,1081,1084,1088,1092,1095,1098,1101,1104,1107,1111,1114,1117,1120,1123,1127,1131,1134,1137,1141,1144,1147,1150,1153,1156,1160,1164,1167,1171,1174,1177,1180,1183,1186,1190,1193,1196,1200,1204,1208,1212,1214,1218,1221,1225,1228,1231,1234,1238,1241,1245,1250,1255,1258,1262,1265,1269,1275,1280,1284,1288,1292,1296,1299,1301,1304,1308,1313,1317,1320,1323,1326,1330,1333,1337,1340,1343,1346,1349,1352,1355,1358,1361,1365,1369,1372,1376,1380,1384,1389,1394,1398,1401,1404,1407,1410,1415,1422,1428,1435,1441,1445,1451,1456,1459,1462,1466,1470,1474,1477,1480,1484,1486,1489,1492,1495,1498,1502,1505,1508,1511,1517,1522,1526,1530,1534,1537,1541,1546,1550,1555,1558,1561,1564,1567,1571,1574,1580,1583,1586,1589,1594,1598,1600,1604,1607,1610,1613,1616,1620,1623,1627,1629,1633,1637,1640,1643,1646,1648,1651,1655,1660,1663,1667,1670,1674,1678,1681,1685,1688,1691,1695,1699,1702,1705,1710,1716,1720,1723,1726,1731,1735,1739,1743,1746,1750,1753,1756,1759,1762,1765,1768,1772,1775,1779,1783,1788,1796,1799,1802,1807,1811],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},465,21.4565,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",21.45,21.5,0.0278,0.13,131666.273948,435,21.4317,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",21.44,21.49,21.4,21.4159,-0.0245,-0.11,54321.6367,270,21.4502,{"date":207,"open":198,"high":198,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",21.4001,21.4404,-0.0196,-0.09,129589.98596,528,21.454,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",21.52,21.43,21.46,-0.0353,-0.16,105346.505084,374,21.4815,{"date":226,"open":19,"high":19,"low":227,"close":228,"change":229,"percent_change":211,"volume":230,"transactions":231,"vwap":232},"2026-09-25",21.47,21.4953,-0.0201,93670.379865,459,21.5078,{"date":234,"open":235,"high":19,"low":189,"close":236,"change":237,"percent_change":221,"volume":238,"transactions":239,"vwap":240},"2026-09-24",21.57,21.5154,-0.0346,104924.20178,420,21.524,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":231,"vwap":250},"2026-09-23",21.61,21.6633,21.5301,21.55,-0.0753,-0.35,94154.32476,21.5569,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",21.62,21.645,21.59,21.6253,0.0099,0.05,524453.5876,1045,21.6256,{"date":263,"open":243,"high":264,"low":255,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",21.6415,21.6154,-0.07,-0.32,72460.319,387,21.6164,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":202,"volume":278,"transactions":279,"vwap":280},"2026-09-18",21.7,21.73,21.65,21.6854,-0.0247,105728.8084,522,21.6822,{"date":282,"open":283,"high":284,"low":275,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",21.69,21.72,21.7101,0.0639,0.3,105572.7091,378,21.7081,{"date":292,"open":283,"high":284,"low":253,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",21.6462,-0.0287,-0.13,105887.36232,526,21.6827,{"date":300,"open":301,"high":283,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",21.68,21.64,21.6749,-0.0101,-0.05,127938.7633,471,21.6777,{"date":310,"open":275,"high":274,"low":311,"close":312,"change":313,"percent_change":258,"volume":314,"transactions":315,"vwap":316},"2026-09-14",21.6201,21.685,0.01,77971.525455,614,21.6855,{"date":318,"open":274,"high":319,"low":320,"close":321,"change":322,"percent_change":266,"volume":323,"transactions":324,"vwap":325},"2026-09-11",21.74,21.67,21.675,-0.015,36418.8784,266,21.7082,{"date":327,"open":319,"high":319,"low":328,"close":283,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",21.6537,-0.04,-0.18,63248.052182,393,21.6953,{"date":335,"open":336,"high":337,"low":338,"close":274,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",21.76,21.7754,21.71,-0.0253,-0.12,60079.3767,402,21.7293,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",21.75,21.79,21.7553,-0.0051,-0.02,54228.8433,357,21.7613,{"date":355,"open":338,"high":356,"low":338,"close":357,"change":358,"percent_change":266,"volume":359,"transactions":360,"vwap":361},"2026-09-04",21.78913,21.7604,-0.0146,54982.8569,304,21.7616,{"date":363,"open":346,"high":364,"low":346,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",21.78,21.775,0.0246,0.11,51387.78361,352,21.7802,{"date":372,"open":346,"high":373,"low":346,"close":374,"change":375,"percent_change":107,"volume":376,"transactions":377,"vwap":378},"2026-09-02",21.83,21.7504,0.0124,64694.264894,296,21.7747,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":267,"volume":385,"transactions":386,"vwap":387},"2026-09-01",21.8,21.735,21.738,-0.0691,54304.3712,335,21.7677,{"date":389,"open":347,"high":373,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",21.756,21.8071,0.0521,0.24,94165.9093,544,21.7877,{"date":398,"open":399,"high":400,"low":319,"close":401,"change":402,"percent_change":202,"volume":403,"transactions":223,"vwap":404},"2026-08-28",21.82,21.8399,21.755,-0.025,75495.9385,21.7743,{"date":406,"open":381,"high":381,"low":346,"close":364,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",0.02,0.09,105515.4585,436,21.7835,{"date":413,"open":284,"high":336,"low":273,"close":336,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",0.0154,0.07,60822.5755,284,21.7464,{"date":420,"open":319,"high":336,"low":274,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":374},"2026-08-25",21.7446,0.0096,0.04,62308.19237,397,{"date":427,"open":346,"high":346,"low":284,"close":382,"change":202,"percent_change":428,"volume":429,"transactions":342,"vwap":430},"2026-08-24",-0.5,97481.660157,21.7357,{"date":432,"open":373,"high":433,"low":399,"close":434,"change":407,"percent_change":408,"volume":435,"transactions":436,"vwap":437},"2026-08-21",21.85,21.845,60621.903453,260,21.8445,{"date":439,"open":440,"high":373,"low":440,"close":441,"change":442,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",21.81,21.825,0,38115.31237,288,21.8249,{"date":447,"open":448,"high":448,"low":399,"close":441,"change":407,"percent_change":408,"volume":449,"transactions":450,"vwap":451},"2026-08-19",21.84,70455.8988,291,21.8287,{"date":453,"open":347,"high":440,"low":347,"close":454,"change":322,"percent_change":266,"volume":455,"transactions":456,"vwap":457},"2026-08-18",21.805,94668.684,389,21.804,{"date":459,"open":373,"high":373,"low":381,"close":399,"change":349,"percent_change":350,"volume":460,"transactions":461,"vwap":462},"2026-08-17",110618.798195,506,21.821,{"date":464,"open":448,"high":433,"low":465,"close":466,"change":467,"percent_change":305,"volume":468,"transactions":469,"vwap":470},"2026-08-14",21.801,21.8251,-0.0099,299248.94846,527,21.8529,{"date":472,"open":347,"high":473,"low":347,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",21.8663,21.835,0.03,0.14,176632.363898,439,21.8381,{"date":481,"open":381,"high":482,"low":381,"close":454,"change":483,"percent_change":407,"volume":484,"transactions":485,"vwap":486},"2026-08-12",21.8527,0.005,450099.418992,409,21.8148,{"date":488,"open":381,"high":381,"low":489,"close":381,"change":490,"percent_change":415,"volume":491,"transactions":492,"vwap":493},"2026-08-11",21.7897,0.015,131273.7235,502,21.7954,{"date":495,"open":364,"high":347,"low":336,"close":496,"change":483,"percent_change":407,"volume":497,"transactions":498,"vwap":499},"2026-08-10",21.785,143252.935497,615,21.7799,{"date":501,"open":319,"high":381,"low":319,"close":364,"change":502,"percent_change":107,"volume":503,"transactions":504,"vwap":505},"2026-08-07",0.012,122221.491889,571,21.7857,{"date":507,"open":364,"high":347,"low":346,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",21.768,-0.007,-0.03,113748.803825,624,21.7758,{"date":515,"open":516,"high":517,"low":319,"close":365,"change":322,"percent_change":266,"volume":518,"transactions":519,"vwap":520},"2026-08-05",21.77,21.7899,91788.5023,399,21.7745,{"date":522,"open":516,"high":399,"low":523,"close":347,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",21.7462,0.035,0.16,99833.32016,438,21.7904,{"date":530,"open":338,"high":336,"low":338,"close":401,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",0.025,0.12,380536.173214,457,21.7581,{"date":537,"open":283,"high":538,"low":320,"close":274,"change":407,"percent_change":408,"volume":539,"transactions":540,"vwap":541},"2026-07-31",21.7599,116009.272133,546,21.7068,{"date":543,"open":320,"high":284,"low":320,"close":338,"change":475,"percent_change":476,"volume":544,"transactions":545,"vwap":546},"2026-07-30",63656.898817,280,21.699,{"date":548,"open":302,"high":549,"low":302,"close":301,"change":550,"percent_change":407,"volume":551,"transactions":552,"vwap":553},"2026-07-29",21.705,0.0038,327827.696405,738,21.6701,{"date":555,"open":301,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",21.6999,21.63,21.6762,0.021,0.1,224847.18057,333,21.6872,{"date":565,"open":302,"high":320,"low":566,"close":567,"change":568,"percent_change":415,"volume":569,"transactions":570,"vwap":571},"2026-07-27",21.6391,21.6552,0.0155,202235.391496,509,21.6571,{"date":573,"open":301,"high":301,"low":574,"close":575,"change":576,"percent_change":510,"volume":577,"transactions":578,"vwap":579},"2026-07-24",21.6072,21.6397,-0.0064,217576.581151,843,21.6451,{"date":581,"open":273,"high":273,"low":311,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",21.6461,-0.0539,-0.25,167865.58407,669,21.6558,{"date":589,"open":338,"high":338,"low":283,"close":273,"change":112,"percent_change":305,"volume":590,"transactions":591,"vwap":592},"2026-07-22",146967.305383,452,21.6968,{"date":594,"open":284,"high":284,"low":301,"close":338,"change":475,"percent_change":476,"volume":595,"transactions":332,"vwap":596},"2026-07-21",509780.22827,21.7152,{"date":598,"open":336,"high":336,"low":301,"close":301,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-20",-0.1416,-0.65,225991.721081,381,21.7273,{"date":605,"open":516,"high":606,"low":516,"close":607,"change":608,"percent_change":313,"volume":609,"transactions":610,"vwap":611},"2026-07-17",21.88,21.8216,0.0016,294606.04157,1357,21.8198,{"date":613,"open":440,"high":399,"low":364,"close":399,"change":112,"percent_change":305,"volume":614,"transactions":615,"vwap":616},"2026-07-16",84709.87676,487,21.7972,{"date":618,"open":399,"high":474,"low":516,"close":373,"change":475,"percent_change":476,"volume":619,"transactions":620,"vwap":621},"2026-07-15",100208.4255,224,21.8163,{"date":623,"open":381,"high":373,"low":624,"close":381,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-14",21.7301,0.0424,0.19,142729.69312,754,21.7937,{"date":631,"open":399,"high":632,"low":273,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-13",21.8299,21.7576,-0.0524,-0.24,400652.37347,1304,21.7728,{"date":640,"open":440,"high":440,"low":364,"close":440,"change":490,"percent_change":415,"volume":641,"transactions":9,"vwap":440},"2026-07-10",210300,{"date":643,"open":364,"high":440,"low":364,"close":644,"change":407,"percent_change":408,"volume":645,"transactions":9,"vwap":644},"2026-07-09",21.795,324500,{"date":647,"open":648,"high":364,"low":346,"close":365,"change":510,"percent_change":649,"volume":650,"transactions":9,"vwap":365},"2026-07-08",21.776,-0.14,142700,{"date":652,"open":440,"high":399,"low":364,"close":454,"change":112,"percent_change":305,"volume":653,"transactions":9,"vwap":454},"2026-07-07",230600,{"date":655,"open":440,"high":373,"low":347,"close":656,"change":475,"percent_change":476,"volume":657,"transactions":9,"vwap":656},"2026-07-06",21.815,123600,{"date":659,"open":364,"high":347,"low":660,"close":496,"change":475,"percent_change":476,"volume":661,"transactions":9,"vwap":496},"2026-07-02",21.765,105800,{"date":663,"open":336,"high":516,"low":274,"close":401,"change":313,"percent_change":258,"volume":664,"transactions":9,"vwap":401},"2026-07-01",155500,{"date":666,"open":516,"high":516,"low":319,"close":667,"change":668,"percent_change":350,"volume":661,"transactions":9,"vwap":667},"2026-06-30",21.745,-0.005,{"date":670,"open":336,"high":516,"low":284,"close":346,"change":668,"percent_change":350,"volume":671,"transactions":9,"vwap":346},"2026-06-29",354300,{"date":673,"open":440,"high":440,"low":319,"close":401,"change":668,"percent_change":350,"volume":674,"transactions":9,"vwap":401},"2026-06-26",65000,{"date":676,"open":319,"high":364,"low":274,"close":336,"change":313,"percent_change":258,"volume":677,"transactions":9,"vwap":336},"2026-06-25",145400,{"date":679,"open":346,"high":336,"low":274,"close":346,"change":313,"percent_change":258,"volume":680,"transactions":9,"vwap":346},"2026-06-24",238800,{"date":682,"open":516,"high":516,"low":274,"close":319,"change":442,"percent_change":442,"volume":683,"transactions":9,"vwap":319},"2026-06-23",96700,{"date":685,"open":516,"high":516,"low":686,"close":319,"change":340,"percent_change":687,"volume":688,"transactions":9,"vwap":319},"2026-06-22",21.725,-0.55,70100,{"date":690,"open":691,"high":692,"low":399,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":691},"2026-06-18",21.86,21.92,0.045,0.21,78500,{"date":697,"open":698,"high":699,"low":440,"close":656,"change":700,"percent_change":584,"volume":701,"transactions":9,"vwap":656},"2026-06-17",21.9,21.91,-0.055,116300,{"date":703,"open":704,"high":606,"low":705,"close":704,"change":483,"percent_change":407,"volume":706,"transactions":9,"vwap":704},"2026-06-16",21.87,21.843,465800,{"date":708,"open":606,"high":698,"low":691,"close":709,"change":313,"percent_change":258,"volume":710,"transactions":9,"vwap":709},"2026-06-15",21.865,80000,{"date":712,"open":440,"high":691,"low":440,"close":713,"change":322,"percent_change":266,"volume":714,"transactions":9,"vwap":713},"2026-06-12",21.855,43500,{"date":716,"open":381,"high":704,"low":717,"close":704,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":704},"2026-06-11",21.794,0.085,0.39,46500,{"date":722,"open":347,"high":723,"low":516,"close":496,"change":668,"percent_change":350,"volume":724,"transactions":9,"vwap":496},"2026-06-10",21.817,129100,{"date":726,"open":347,"high":441,"low":516,"close":347,"change":490,"percent_change":415,"volume":727,"transactions":9,"vwap":347},"2026-06-09",109300,{"date":729,"open":381,"high":381,"low":336,"close":365,"change":483,"percent_change":407,"volume":730,"transactions":9,"vwap":365},"2026-06-08",91400,{"date":732,"open":373,"high":448,"low":401,"close":516,"change":700,"percent_change":584,"volume":733,"transactions":9,"vwap":516},"2026-06-05",89600,{"date":735,"open":691,"high":691,"low":440,"close":441,"change":483,"percent_change":407,"volume":736,"transactions":9,"vwap":441},"2026-06-04",141900,{"date":738,"open":373,"high":373,"low":381,"close":399,"change":112,"percent_change":305,"volume":739,"transactions":9,"vwap":399},"2026-06-03",180000,{"date":741,"open":373,"high":448,"low":742,"close":373,"change":442,"percent_change":442,"volume":743,"transactions":9,"vwap":373},"2026-06-02",21.812,66900,{"date":745,"open":440,"high":373,"low":336,"close":373,"change":442,"percent_change":442,"volume":746,"transactions":9,"vwap":373},"2026-06-01",46600,{"date":748,"open":381,"high":448,"low":381,"close":373,"change":407,"percent_change":408,"volume":749,"transactions":9,"vwap":373},"2026-05-29",53500,{"date":751,"open":364,"high":373,"low":336,"close":440,"change":483,"percent_change":407,"volume":752,"transactions":9,"vwap":440},"2026-05-28",141100,{"date":754,"open":440,"high":433,"low":381,"close":454,"change":442,"percent_change":442,"volume":755,"transactions":9,"vwap":454},"2026-05-27",80900,{"date":757,"open":346,"high":399,"low":346,"close":454,"change":490,"percent_change":415,"volume":758,"transactions":9,"vwap":454},"2026-05-26",73800,{"date":760,"open":433,"high":433,"low":761,"close":347,"change":313,"percent_change":258,"volume":762,"transactions":9,"vwap":347},"2026-05-22",21.715,165200,{"date":764,"open":516,"high":347,"low":273,"close":364,"change":442,"percent_change":442,"volume":765,"transactions":9,"vwap":364},"2026-05-21",306200,{"date":767,"open":301,"high":364,"low":301,"close":364,"change":367,"percent_change":768,"volume":769,"transactions":9,"vwap":364},"2026-05-20",0.51,122400,{"date":771,"open":275,"high":283,"low":275,"close":320,"change":510,"percent_change":649,"volume":772,"transactions":9,"vwap":320},"2026-05-19",159700,{"date":774,"open":284,"high":284,"low":775,"close":273,"change":202,"percent_change":428,"volume":776,"transactions":9,"vwap":273},"2026-05-18",21.66,79700,{"date":778,"open":373,"high":448,"low":381,"close":440,"change":779,"percent_change":330,"volume":780,"transactions":9,"vwap":440},"2026-05-15",-0.039,89500,{"date":782,"open":606,"high":698,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-14",21.831,21.849,-0.021,-0.1,290500,{"date":789,"open":364,"high":790,"low":364,"close":704,"change":490,"percent_change":415,"volume":791,"transactions":9,"vwap":704},"2026-05-13",21.89,54900,{"date":793,"open":381,"high":691,"low":644,"close":713,"change":350,"percent_change":211,"volume":794,"transactions":9,"vwap":713},"2026-05-12",82800,{"date":796,"open":704,"high":606,"low":704,"close":797,"change":442,"percent_change":442,"volume":798,"transactions":9,"vwap":797},"2026-05-11",21.875,119000,{"date":800,"open":399,"high":606,"low":399,"close":797,"change":475,"percent_change":476,"volume":801,"transactions":9,"vwap":797},"2026-05-08",78100,{"date":803,"open":804,"high":804,"low":399,"close":434,"change":305,"percent_change":805,"volume":806,"transactions":9,"vwap":434},"2026-05-07",21.93,-0.23,102300,{"date":808,"open":698,"high":698,"low":606,"close":809,"change":693,"percent_change":694,"volume":810,"transactions":9,"vwap":809},"2026-05-06",21.895,323700,{"date":812,"open":448,"high":691,"low":474,"close":433,"change":258,"percent_change":813,"volume":814,"transactions":9,"vwap":433},"2026-05-05",0.23,114000,{"date":816,"open":433,"high":433,"low":347,"close":381,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":381},"2026-05-04",-0.06,-0.27,67400,{"date":821,"open":822,"high":822,"low":784,"close":691,"change":313,"percent_change":258,"volume":823,"transactions":9,"vwap":691},"2026-05-01",21.94,207600,{"date":825,"open":399,"high":433,"low":364,"close":433,"change":826,"percent_change":287,"volume":827,"transactions":9,"vwap":433},"2026-04-30",0.066,125800,{"date":829,"open":381,"high":399,"low":401,"close":830,"change":831,"percent_change":649,"volume":832,"transactions":9,"vwap":830},"2026-04-29",21.784,-0.031,114500,{"date":834,"open":381,"high":373,"low":364,"close":656,"change":322,"percent_change":266,"volume":835,"transactions":9,"vwap":656},"2026-04-28",84100,{"date":837,"open":373,"high":448,"low":742,"close":373,"change":483,"percent_change":407,"volume":838,"transactions":9,"vwap":373},"2026-04-27",73200,{"date":840,"open":399,"high":448,"low":336,"close":441,"change":475,"percent_change":476,"volume":841,"transactions":9,"vwap":441},"2026-04-24",148400,{"date":843,"open":399,"high":448,"low":516,"close":644,"change":402,"percent_change":202,"volume":844,"transactions":9,"vwap":644},"2026-04-23",140300,{"date":846,"open":373,"high":373,"low":364,"close":399,"change":693,"percent_change":694,"volume":847,"transactions":9,"vwap":399},"2026-04-22",164000,{"date":849,"open":440,"high":440,"low":336,"close":365,"change":329,"percent_change":330,"volume":850,"transactions":9,"vwap":365},"2026-04-21",101700,{"date":852,"open":373,"high":373,"low":347,"close":656,"change":340,"percent_change":687,"volume":853,"transactions":9,"vwap":656},"2026-04-20",164400,{"date":855,"open":822,"high":856,"low":857,"close":858,"change":415,"percent_change":142,"volume":859,"transactions":9,"vwap":858},"2026-04-17",21.95,21.917,21.935,93800,{"date":861,"open":790,"high":862,"low":433,"close":709,"change":510,"percent_change":649,"volume":863,"transactions":9,"vwap":709},"2026-04-16",21.905,117200,{"date":865,"open":698,"high":698,"low":704,"close":809,"change":866,"percent_change":221,"volume":850,"transactions":9,"vwap":809},"2026-04-15",-0.035,{"date":868,"open":699,"high":804,"low":790,"close":804,"change":869,"percent_change":122,"volume":870,"transactions":9,"vwap":804},"2026-04-14",0.055,80400,{"date":872,"open":448,"high":873,"low":440,"close":797,"change":693,"percent_change":694,"volume":874,"transactions":9,"vwap":797},"2026-04-13",21.878,77100,{"date":876,"open":692,"high":692,"low":656,"close":373,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":373},"2026-04-10",-0.045,-0.21,110700,{"date":881,"open":433,"high":882,"low":441,"close":797,"change":531,"percent_change":367,"volume":883,"transactions":9,"vwap":797},"2026-04-09",21.909,76300,{"date":885,"open":699,"high":699,"low":440,"close":433,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":433},"2026-04-08",0.08,0.37,121900,{"date":890,"open":516,"high":516,"low":549,"close":516,"change":442,"percent_change":442,"volume":891,"transactions":9,"vwap":516},"2026-04-07",93100,{"date":893,"open":346,"high":894,"low":895,"close":516,"change":313,"percent_change":258,"volume":896,"transactions":9,"vwap":516},"2026-04-06",21.777,21.742,118400,{"date":898,"open":320,"high":516,"low":899,"close":336,"change":258,"percent_change":813,"volume":900,"transactions":9,"vwap":336},"2026-04-02",21.651,196900,{"date":902,"open":319,"high":319,"low":903,"close":338,"change":531,"percent_change":532,"volume":904,"transactions":9,"vwap":338},"2026-04-01",21.683,109900,{"date":906,"open":557,"high":283,"low":907,"close":312,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":312},"2026-03-31",21.616,0.145,0.67,200500,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":524,"percent_change":525,"volume":916,"transactions":9,"vwap":915},"2026-03-30",21.6,21.53,21.54,156300,{"date":918,"open":919,"high":919,"low":17,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-03-27",21.56,21.505,-0.065,-0.3,519100,{"date":925,"open":320,"high":320,"low":926,"close":235,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":235},"2026-03-26",21.564,-0.095,-0.44,109800,{"date":931,"open":302,"high":932,"low":302,"close":933,"change":258,"percent_change":813,"volume":934,"transactions":9,"vwap":933},"2026-03-25",21.696,21.665,90500,{"date":936,"open":557,"high":320,"low":937,"close":938,"change":817,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-03-24",21.607,21.615,-0.28,151900,{"date":942,"open":243,"high":338,"low":243,"close":321,"change":668,"percent_change":350,"volume":943,"transactions":9,"vwap":321},"2026-03-23",82100,{"date":945,"open":440,"high":440,"low":933,"close":301,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":301},"2026-03-20",-0.115,-0.53,110000,{"date":950,"open":301,"high":951,"low":301,"close":644,"change":423,"percent_change":952,"volume":953,"transactions":9,"vwap":644},"2026-03-19",21.803,0.18,192800,{"date":955,"open":373,"high":373,"low":346,"close":401,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":401},"2026-03-18",-0.075,-0.34,75600,{"date":960,"open":364,"high":448,"low":364,"close":373,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":373},"2026-03-17",0.047,0.22,68200,{"date":965,"open":274,"high":440,"low":274,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-03-16",21.783,0.078,0.36,126500,{"date":971,"open":284,"high":496,"low":273,"close":549,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":549},"2026-03-13",-0.056,-0.26,151500,{"date":976,"open":433,"high":433,"low":401,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-12",21.761,-0.084,-0.38,104400,{"date":982,"open":698,"high":698,"low":448,"close":434,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":434},"2026-03-11",-0.044,-0.2,99700,{"date":987,"open":692,"high":988,"low":606,"close":989,"change":990,"percent_change":-6,"volume":991,"transactions":9,"vwap":989},"2026-03-10",21.939,21.889,-0.001,230300,{"date":993,"open":399,"high":862,"low":347,"close":790,"change":994,"percent_change":287,"volume":995,"transactions":9,"vwap":790},"2026-03-09",0.065,181800,{"date":997,"open":433,"high":704,"low":274,"close":441,"change":700,"percent_change":584,"volume":998,"transactions":9,"vwap":441},"2026-03-06",157100,{"date":1000,"open":804,"high":804,"low":704,"close":606,"change":972,"percent_change":973,"volume":1001,"transactions":9,"vwap":606},"2026-03-05",176500,{"date":1003,"open":804,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":532,"volume":1008,"transactions":9,"vwap":1006},"2026-03-04",21.958,21.923,21.936,0.026,327600,{"date":1010,"open":698,"high":1011,"low":434,"close":699,"change":322,"percent_change":266,"volume":1012,"transactions":9,"vwap":699},"2026-03-03",21.925,824900,{"date":1014,"open":1015,"high":1015,"low":809,"close":1011,"change":442,"percent_change":442,"volume":1016,"transactions":9,"vwap":1011},"2026-03-02",21.96,136600,{"date":1018,"open":856,"high":856,"low":692,"close":1011,"change":350,"percent_change":211,"volume":1019,"transactions":9,"vwap":1011},"2026-02-27",197700,{"date":1021,"open":1022,"high":1022,"low":699,"close":1023,"change":402,"percent_change":202,"volume":1024,"transactions":9,"vwap":1023},"2026-02-26",21.97,21.945,179100,{"date":1026,"open":1022,"high":1022,"low":1027,"close":1022,"change":407,"percent_change":408,"volume":1028,"transactions":9,"vwap":1022},"2026-02-25",21.955,170700,{"date":1030,"open":1022,"high":1022,"low":1031,"close":856,"change":350,"percent_change":211,"volume":1032,"transactions":9,"vwap":856},"2026-02-24",21.911,205900,{"date":1034,"open":1022,"high":1035,"low":856,"close":1022,"change":786,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1022},"2026-02-23",21.98,-0.45,157900,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":531,"percent_change":367,"volume":1043,"transactions":9,"vwap":1042},"2026-02-20",22.08,22.056,22.07,104600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":322,"percent_change":266,"volume":1050,"transactions":9,"vwap":1049},"2026-02-19",22.040001,22.059999,22.030001,22.045,91000,{"date":1052,"open":1046,"high":1047,"low":1053,"close":1047,"change":423,"percent_change":952,"volume":1054,"transactions":9,"vwap":1047},"2026-02-18",22.035,218000,{"date":1056,"open":1048,"high":1046,"low":1057,"close":1058,"change":322,"percent_change":266,"volume":1059,"transactions":9,"vwap":1058},"2026-02-17",22.0049992,22.02,153200,{"date":1061,"open":1048,"high":1047,"low":1062,"close":1053,"change":407,"percent_change":408,"volume":1063,"transactions":9,"vwap":1053},"2026-02-13",22.023001,83200,{"date":1065,"open":1048,"high":1066,"low":1067,"close":1068,"change":112,"percent_change":305,"volume":1069,"transactions":9,"vwap":1068},"2026-02-12",22.049,22,22.014999,128800,{"date":1071,"open":1047,"high":1047,"low":1058,"close":1072,"change":350,"percent_change":211,"volume":929,"transactions":9,"vwap":1072},"2026-02-11",22.025,{"date":1074,"open":1047,"high":1042,"low":1058,"close":1049,"change":668,"percent_change":350,"volume":1075,"transactions":9,"vwap":1049},"2026-02-10",109500,{"date":1077,"open":1058,"high":1078,"low":1079,"close":1078,"change":524,"percent_change":525,"volume":1080,"transactions":9,"vwap":1078},"2026-02-09",22.049999,22.01,283700,{"date":1082,"open":1035,"high":1058,"low":1035,"close":1068,"change":423,"percent_change":952,"volume":1083,"transactions":9,"vwap":1068},"2026-02-06",98600,{"date":1085,"open":1067,"high":1067,"low":856,"close":1086,"change":322,"percent_change":266,"volume":1087,"transactions":9,"vwap":1086},"2026-02-05",21.975,102400,{"date":1089,"open":692,"high":1067,"low":692,"close":1090,"change":350,"percent_change":211,"volume":1091,"transactions":9,"vwap":1090},"2026-02-04",21.99,299000,{"date":1093,"open":1058,"high":1042,"low":1015,"close":1079,"change":112,"percent_change":305,"volume":1094,"transactions":9,"vwap":1079},"2026-02-03",219700,{"date":1096,"open":1067,"high":1058,"low":1015,"close":1058,"change":407,"percent_change":408,"volume":1097,"transactions":9,"vwap":1058},"2026-02-02",133100,{"date":1099,"open":1079,"high":1079,"low":856,"close":1067,"change":313,"percent_change":258,"volume":1100,"transactions":9,"vwap":1067},"2026-01-30",76600,{"date":1102,"open":1079,"high":1079,"low":856,"close":1090,"change":313,"percent_change":258,"volume":1103,"transactions":9,"vwap":1090},"2026-01-29",93500,{"date":1105,"open":1035,"high":1079,"low":1022,"close":1035,"change":510,"percent_change":649,"volume":1106,"transactions":9,"vwap":1035},"2026-01-28",119100,{"date":1108,"open":1079,"high":1079,"low":1109,"close":1079,"change":407,"percent_change":408,"volume":1110,"transactions":9,"vwap":1079},"2026-01-27",21.984,157200,{"date":1112,"open":1035,"high":1079,"low":1035,"close":1090,"change":313,"percent_change":258,"volume":1113,"transactions":9,"vwap":1090},"2026-01-26",183600,{"date":1115,"open":1079,"high":1079,"low":1022,"close":1035,"change":510,"percent_change":649,"volume":1116,"transactions":9,"vwap":1035},"2026-01-23",105100,{"date":1118,"open":1048,"high":1048,"low":1035,"close":1079,"change":313,"percent_change":258,"volume":1119,"transactions":9,"vwap":1079},"2026-01-22",152800,{"date":1121,"open":1015,"high":1058,"low":1015,"close":1067,"change":423,"percent_change":952,"volume":1122,"transactions":9,"vwap":1067},"2026-01-21",295000,{"date":1124,"open":856,"high":1022,"low":822,"close":1015,"change":649,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1015},"2026-01-20",-0.63,385100,{"date":1128,"open":1129,"high":1129,"low":1040,"close":1129,"change":407,"percent_change":408,"volume":1130,"transactions":9,"vwap":1129},"2026-01-16",22.1,120200,{"date":1132,"open":1129,"high":25,"low":1042,"close":1040,"change":442,"percent_change":442,"volume":1133,"transactions":9,"vwap":1040},"2026-01-15",256400,{"date":1135,"open":1129,"high":1129,"low":1078,"close":1040,"change":313,"percent_change":258,"volume":1136,"transactions":9,"vwap":1040},"2026-01-14",122600,{"date":1138,"open":1040,"high":1139,"low":1047,"close":1042,"change":442,"percent_change":442,"volume":1140,"transactions":9,"vwap":1042},"2026-01-13",22.087999,116800,{"date":1142,"open":1079,"high":1040,"low":1079,"close":1042,"change":313,"percent_change":258,"volume":1143,"transactions":9,"vwap":1042},"2026-01-12",150600,{"date":1145,"open":1078,"high":1040,"low":1046,"close":1047,"change":442,"percent_change":442,"volume":1146,"transactions":9,"vwap":1047},"2026-01-09",162100,{"date":1148,"open":1078,"high":1047,"low":1067,"close":1047,"change":407,"percent_change":408,"volume":1149,"transactions":9,"vwap":1047},"2026-01-08",161700,{"date":1151,"open":1042,"high":1042,"low":1058,"close":1046,"change":442,"percent_change":442,"volume":1152,"transactions":9,"vwap":1046},"2026-01-07",157700,{"date":1154,"open":1090,"high":1078,"low":1090,"close":1046,"change":112,"percent_change":305,"volume":1155,"transactions":9,"vwap":1046},"2026-01-06",590100,{"date":1157,"open":1058,"high":1158,"low":1035,"close":1078,"change":258,"percent_change":813,"volume":1159,"transactions":9,"vwap":1078},"2026-01-05",22.055,290900,{"date":1161,"open":1067,"high":1162,"low":1022,"close":1067,"change":442,"percent_change":442,"volume":1163,"transactions":9,"vwap":1067},"2026-01-02",22.0030003,193100,{"date":1165,"open":1067,"high":1058,"low":1022,"close":1067,"change":112,"percent_change":305,"volume":1166,"transactions":9,"vwap":1067},"2025-12-31",119300,{"date":1168,"open":1067,"high":1169,"low":1035,"close":1079,"change":313,"percent_change":258,"volume":1170,"transactions":9,"vwap":1079},"2025-12-30",22.024,171100,{"date":1172,"open":1022,"high":1048,"low":804,"close":1067,"change":313,"percent_change":258,"volume":1173,"transactions":9,"vwap":1067},"2025-12-29",206800,{"date":1175,"open":1046,"high":1042,"low":1035,"close":1090,"change":112,"percent_change":305,"volume":1176,"transactions":9,"vwap":1090},"2025-12-26",155600,{"date":1178,"open":1035,"high":1048,"low":1022,"close":1067,"change":407,"percent_change":408,"volume":1179,"transactions":9,"vwap":1067},"2025-12-24",112300,{"date":1181,"open":804,"high":1067,"low":804,"close":1035,"change":313,"percent_change":258,"volume":1182,"transactions":9,"vwap":1035},"2025-12-23",277200,{"date":1184,"open":1067,"high":1067,"low":856,"close":1022,"change":786,"percent_change":1036,"volume":1185,"transactions":9,"vwap":1022},"2025-12-22",235700,{"date":1187,"open":1040,"high":1188,"low":1048,"close":1042,"change":442,"percent_change":442,"volume":1189,"transactions":9,"vwap":1042},"2025-12-19",22.09,169900,{"date":1191,"open":1042,"high":1042,"low":1058,"close":1042,"change":258,"percent_change":813,"volume":1192,"transactions":9,"vwap":1042},"2025-12-18",251900,{"date":1194,"open":1067,"high":1078,"low":1067,"close":1058,"change":350,"percent_change":211,"volume":1195,"transactions":9,"vwap":1058},"2025-12-17",75100,{"date":1197,"open":1040,"high":1040,"low":1198,"close":1046,"change":442,"percent_change":442,"volume":1199,"transactions":9,"vwap":1046},"2025-12-16",22.013,95300,{"date":1201,"open":1046,"high":1046,"low":1202,"close":1046,"change":475,"percent_change":476,"volume":1203,"transactions":9,"vwap":1046},"2025-12-15",22.016001,138800,{"date":1205,"open":1079,"high":1206,"low":1035,"close":1079,"change":510,"percent_change":649,"volume":1207,"transactions":9,"vwap":1079},"2025-12-12",22.025999,85500,{"date":1209,"open":1079,"high":1210,"low":1211,"close":1046,"change":407,"percent_change":408,"volume":701,"transactions":9,"vwap":1046},"2025-12-11",22.065001,21.994,{"date":1213,"open":1035,"high":1058,"low":856,"close":1058,"change":423,"percent_change":952,"volume":683,"transactions":9,"vwap":1058},"2025-12-10",{"date":1215,"open":1090,"high":1067,"low":1216,"close":1035,"change":112,"percent_change":305,"volume":1217,"transactions":9,"vwap":1035},"2025-12-09",21.965,267900,{"date":1219,"open":1047,"high":1047,"low":1022,"close":1090,"change":322,"percent_change":266,"volume":1220,"transactions":9,"vwap":1090},"2025-12-08",165100,{"date":1222,"open":1079,"high":1058,"low":1223,"close":1057,"change":483,"percent_change":407,"volume":1224,"transactions":9,"vwap":1057},"2025-12-05",21.976,618500,{"date":1226,"open":1058,"high":1058,"low":1022,"close":1067,"change":350,"percent_change":211,"volume":1227,"transactions":9,"vwap":1067},"2025-12-04",380500,{"date":1229,"open":1035,"high":1058,"low":1015,"close":1058,"change":869,"percent_change":122,"volume":1230,"transactions":9,"vwap":1058},"2025-12-03",556100,{"date":1232,"open":1015,"high":1022,"low":856,"close":1216,"change":313,"percent_change":258,"volume":1233,"transactions":9,"vwap":1216},"2025-12-02",133500,{"date":1235,"open":856,"high":1236,"low":988,"close":1027,"change":700,"percent_change":584,"volume":1237,"transactions":9,"vwap":1027},"2025-12-01",21.991,108200,{"date":1239,"open":1067,"high":1079,"low":856,"close":1079,"change":475,"percent_change":476,"volume":1240,"transactions":9,"vwap":1079},"2025-11-28",59800,{"date":1242,"open":1067,"high":1243,"low":856,"close":1035,"change":112,"percent_change":305,"volume":1244,"transactions":9,"vwap":1035},"2025-11-26",22.0039997,101300,{"date":1246,"open":804,"high":1067,"low":790,"close":1090,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1090},"2025-11-25",0.075,0.34,257500,{"date":1251,"open":804,"high":1252,"low":606,"close":1253,"change":877,"percent_change":984,"volume":1254,"transactions":9,"vwap":1253},"2025-11-24",21.953,21.915,213100,{"date":1256,"open":822,"high":1022,"low":822,"close":1015,"change":407,"percent_change":408,"volume":1257,"transactions":9,"vwap":1015},"2025-11-21",111700,{"date":1259,"open":1035,"high":1260,"low":804,"close":822,"change":112,"percent_change":305,"volume":1261,"transactions":9,"vwap":822},"2025-11-20",21.998,77600,{"date":1263,"open":1035,"high":1035,"low":1011,"close":856,"change":407,"percent_change":408,"volume":1264,"transactions":9,"vwap":856},"2025-11-19",81800,{"date":1266,"open":858,"high":822,"low":704,"close":804,"change":1267,"percent_change":107,"volume":1268,"transactions":9,"vwap":804},"2025-11-18",0.014,140800,{"date":1270,"open":822,"high":856,"low":698,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2025-11-17",21.916,-0.032,-0.15,113800,{"date":1276,"open":692,"high":1022,"low":699,"close":1277,"change":1278,"percent_change":560,"volume":1279,"transactions":9,"vwap":1277},"2025-11-14",21.948,0.023,101400,{"date":1281,"open":1015,"high":1022,"low":1282,"close":1011,"change":921,"percent_change":922,"volume":1283,"transactions":9,"vwap":1011},"2025-11-13",21.922,60000,{"date":1285,"open":1090,"high":1058,"low":1286,"close":1090,"change":402,"percent_change":202,"volume":1287,"transactions":9,"vwap":1090},"2025-11-12",21.974,77300,{"date":1289,"open":1046,"high":1046,"low":1290,"close":1068,"change":475,"percent_change":476,"volume":1291,"transactions":9,"vwap":1068},"2025-11-11",21.979,60200,{"date":1293,"open":1090,"high":1067,"low":856,"close":1294,"change":693,"percent_change":694,"volume":1295,"transactions":9,"vwap":1294},"2025-11-10",21.985,62100,{"date":1297,"open":822,"high":822,"low":698,"close":822,"change":313,"percent_change":258,"volume":1298,"transactions":9,"vwap":822},"2025-11-07",83400,{"date":1300,"open":804,"high":856,"low":698,"close":804,"change":442,"percent_change":442,"volume":1264,"transactions":9,"vwap":804},"2025-11-06",{"date":1302,"open":699,"high":804,"low":704,"close":804,"change":531,"percent_change":367,"volume":1303,"transactions":9,"vwap":804},"2025-11-05",70300,{"date":1305,"open":699,"high":1306,"low":790,"close":862,"change":668,"percent_change":350,"volume":1307,"transactions":9,"vwap":862},"2025-11-04",21.929,166300,{"date":1309,"open":1067,"high":1067,"low":698,"close":699,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":699},"2025-11-03",-0.048,-0.22,140200,{"date":1314,"open":1015,"high":1035,"low":822,"close":1004,"change":1315,"percent_change":112,"volume":1316,"transactions":9,"vwap":1004},"2025-10-31",-0.002,135300,{"date":1318,"open":1022,"high":1022,"low":856,"close":1015,"change":322,"percent_change":266,"volume":1319,"transactions":9,"vwap":1015},"2025-10-30",79600,{"date":1321,"open":1040,"high":1040,"low":1022,"close":1086,"change":877,"percent_change":984,"volume":1322,"transactions":9,"vwap":1086},"2025-10-29",104300,{"date":1324,"open":1048,"high":1048,"low":1090,"close":1058,"change":668,"percent_change":350,"volume":1325,"transactions":9,"vwap":1058},"2025-10-28",87600,{"date":1327,"open":1129,"high":1129,"low":1328,"close":1072,"change":407,"percent_change":408,"volume":1329,"transactions":9,"vwap":1072},"2025-10-27",22.0090008,261100,{"date":1331,"open":1079,"high":1048,"low":1035,"close":1057,"change":490,"percent_change":415,"volume":1332,"transactions":9,"vwap":1057},"2025-10-24",79100,{"date":1334,"open":1048,"high":1048,"low":1335,"close":1090,"change":475,"percent_change":476,"volume":1336,"transactions":9,"vwap":1090},"2025-10-23",21.961,73400,{"date":1338,"open":1090,"high":1090,"low":822,"close":1015,"change":350,"percent_change":211,"volume":1339,"transactions":9,"vwap":1015},"2025-10-22",130900,{"date":1341,"open":1067,"high":1067,"low":1015,"close":1035,"change":112,"percent_change":305,"volume":1342,"transactions":9,"vwap":1035},"2025-10-21",71500,{"date":1344,"open":822,"high":1067,"low":822,"close":1090,"change":266,"percent_change":267,"volume":1345,"transactions":9,"vwap":1090},"2025-10-20",98900,{"date":1347,"open":1046,"high":1047,"low":1053,"close":1047,"change":475,"percent_change":476,"volume":1348,"transactions":9,"vwap":1047},"2025-10-17",84500,{"date":1350,"open":1040,"high":1188,"low":1048,"close":1048,"change":305,"percent_change":805,"volume":1351,"transactions":9,"vwap":1048},"2025-10-16",61700,{"date":1353,"open":1048,"high":1188,"low":1048,"close":1040,"change":258,"percent_change":813,"volume":1354,"transactions":9,"vwap":1040},"2025-10-15",61300,{"date":1356,"open":1015,"high":1046,"low":699,"close":1048,"change":258,"percent_change":813,"volume":1357,"transactions":9,"vwap":1048},"2025-10-14",131900,{"date":1359,"open":1079,"high":1079,"low":790,"close":1035,"change":415,"percent_change":142,"volume":1360,"transactions":9,"vwap":1035},"2025-10-13",51300,{"date":1362,"open":1058,"high":1048,"low":698,"close":699,"change":211,"percent_change":1363,"volume":1364,"transactions":9,"vwap":699},"2025-10-10",-0.41,52700,{"date":1366,"open":1188,"high":1188,"low":1367,"close":1067,"change":700,"percent_change":584,"volume":1368,"transactions":9,"vwap":1067},"2025-10-09",21.987,135900,{"date":1370,"open":1040,"high":1188,"low":1078,"close":1158,"change":350,"percent_change":211,"volume":1371,"transactions":9,"vwap":1158},"2025-10-08",83300,{"date":1373,"open":1129,"high":1129,"low":1047,"close":1374,"change":442,"percent_change":442,"volume":1375,"transactions":9,"vwap":1374},"2025-10-07",22.075001,67300,{"date":1377,"open":1042,"high":1378,"low":1047,"close":1374,"change":442,"percent_change":442,"volume":1379,"transactions":9,"vwap":1374},"2025-10-06",22.093,70600,{"date":1381,"open":25,"high":25,"low":1382,"close":1374,"change":350,"percent_change":211,"volume":1383,"transactions":9,"vwap":1374},"2025-10-03",22.073999,75400,{"date":1385,"open":25,"high":25,"low":1188,"close":1386,"change":1387,"percent_change":407,"volume":1388,"transactions":9,"vwap":1386},"2025-10-02",22.094999,0.004,82500,{"date":1390,"open":1042,"high":25,"low":1047,"close":1391,"change":1392,"percent_change":258,"volume":1393,"transactions":9,"vwap":1391},"2025-10-01",22.091,0.011,110900,{"date":1395,"open":1188,"high":1386,"low":1396,"close":1040,"change":483,"percent_change":407,"volume":1397,"transactions":9,"vwap":1040},"2025-09-30",22.062,80500,{"date":1399,"open":1042,"high":1129,"low":1047,"close":1374,"change":407,"percent_change":408,"volume":1400,"transactions":9,"vwap":1374},"2025-09-29",455100,{"date":1402,"open":1047,"high":1040,"low":1079,"close":1158,"change":423,"percent_change":952,"volume":1403,"transactions":9,"vwap":1158},"2025-09-26",459500,{"date":1405,"open":1047,"high":1047,"low":1079,"close":1068,"change":700,"percent_change":584,"volume":1406,"transactions":9,"vwap":1068},"2025-09-25",189400,{"date":1408,"open":1188,"high":1188,"low":1078,"close":1042,"change":668,"percent_change":350,"volume":1409,"transactions":9,"vwap":1042},"2025-09-24",111200,{"date":1411,"open":1412,"high":1413,"low":1047,"close":1374,"change":112,"percent_change":305,"volume":1414,"transactions":9,"vwap":1374},"2025-09-23",22.099001,22.105,163100,{"date":1416,"open":1129,"high":1129,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-09-22",22.059,22.084999,-0.105,-0.47,123000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1424,"change":1387,"percent_change":407,"volume":1427,"transactions":9,"vwap":1424},"2025-09-19",22.19,22.205,22.16,129000,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":525,"volume":1434,"transactions":9,"vwap":1432},"2025-09-18",22.21,22.17,22.186,0.036,301100,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":510,"percent_change":649,"volume":1440,"transactions":9,"vwap":1439},"2025-09-17",22.215,22.14,22.15,127800,{"date":1442,"open":1424,"high":1430,"low":1426,"close":1443,"change":350,"percent_change":211,"volume":1444,"transactions":9,"vwap":1443},"2025-09-16",22.18,161400,{"date":1446,"open":1431,"high":1430,"low":1426,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-09-15",22.2,0.034,0.15,213300,{"date":1452,"open":1424,"high":1437,"low":1438,"close":1453,"change":1454,"percent_change":350,"volume":1455,"transactions":9,"vwap":1453},"2025-09-12",22.166,-0.004,146100,{"date":1457,"open":176,"high":176,"low":1426,"close":1431,"change":313,"percent_change":258,"volume":1458,"transactions":9,"vwap":1431},"2025-09-11",275800,{"date":1460,"open":1443,"high":1424,"low":1438,"close":1426,"change":407,"percent_change":408,"volume":1461,"transactions":9,"vwap":1426},"2025-09-10",375400,{"date":1463,"open":1447,"high":1447,"low":1464,"close":1438,"change":668,"percent_change":350,"volume":1465,"transactions":9,"vwap":1438},"2025-09-09",22.12,89300,{"date":1467,"open":1447,"high":1437,"low":1464,"close":1468,"change":402,"percent_change":202,"volume":1469,"transactions":9,"vwap":1468},"2025-09-08",22.145,106600,{"date":1471,"open":1472,"high":1431,"low":1464,"close":1431,"change":415,"percent_change":142,"volume":1473,"transactions":9,"vwap":1431},"2025-09-05",22.13,116600,{"date":1475,"open":1040,"high":1464,"low":1040,"close":1129,"change":407,"percent_change":408,"volume":1476,"transactions":9,"vwap":1129},"2025-09-04",58400,{"date":1478,"open":1046,"high":1129,"low":1046,"close":1040,"change":258,"percent_change":813,"volume":1479,"transactions":9,"vwap":1040},"2025-09-03",80100,{"date":1481,"open":1035,"high":1078,"low":1482,"close":1048,"change":350,"percent_change":211,"volume":1483,"transactions":9,"vwap":1048},"2025-09-02",21.971,92600,{"date":1485,"open":1078,"high":1464,"low":1079,"close":1078,"change":329,"percent_change":330,"volume":1479,"transactions":9,"vwap":1078},"2025-08-29",{"date":1487,"open":1078,"high":25,"low":1078,"close":1188,"change":112,"percent_change":305,"volume":1488,"transactions":9,"vwap":1188},"2025-08-28",107300,{"date":1490,"open":1078,"high":1464,"low":1046,"close":1129,"change":407,"percent_change":408,"volume":1491,"transactions":9,"vwap":1129},"2025-08-27",78300,{"date":1493,"open":25,"high":25,"low":1079,"close":1040,"change":423,"percent_change":952,"volume":1494,"transactions":9,"vwap":1040},"2025-08-26",168900,{"date":1496,"open":1040,"high":1464,"low":1048,"close":1046,"change":350,"percent_change":211,"volume":1497,"transactions":9,"vwap":1046},"2025-08-25",107500,{"date":1499,"open":1035,"high":1129,"low":1022,"close":1047,"change":476,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1047},"2025-08-22",0.64,67600,{"date":1503,"open":1022,"high":1048,"low":699,"close":692,"change":112,"percent_change":305,"volume":1504,"transactions":9,"vwap":692},"2025-08-21",118500,{"date":1506,"open":1090,"high":1078,"low":804,"close":804,"change":442,"percent_change":442,"volume":1507,"transactions":9,"vwap":804},"2025-08-20",111100,{"date":1509,"open":1040,"high":1040,"low":804,"close":804,"change":817,"percent_change":818,"volume":1510,"transactions":9,"vwap":804},"2025-08-19",75300,{"date":1512,"open":1078,"high":1513,"low":822,"close":1090,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1090},"2025-08-18",22.056999,-0.113,-0.51,72200,{"date":1518,"open":1129,"high":1426,"low":1078,"close":1519,"change":1520,"percent_change":423,"volume":1521,"transactions":9,"vwap":1519},"2025-08-15",22.103,0.008,77200,{"date":1523,"open":1129,"high":1443,"low":1042,"close":1386,"change":927,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1386},"2025-08-14",-0.43,62900,{"date":1527,"open":1447,"high":1430,"low":1129,"close":1424,"change":408,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1424},"2025-08-13",0.41,148500,{"date":1531,"open":1042,"high":1532,"low":1078,"close":1129,"change":475,"percent_change":476,"volume":1533,"transactions":9,"vwap":1129},"2025-08-12",22.124,59700,{"date":1535,"open":25,"high":1472,"low":1048,"close":1042,"change":475,"percent_change":476,"volume":1536,"transactions":9,"vwap":1042},"2025-08-11",113200,{"date":1538,"open":1129,"high":1129,"low":1079,"close":1046,"change":1539,"percent_change":191,"volume":1540,"transactions":9,"vwap":1046},"2025-08-08",0.029,117600,{"date":1542,"open":1046,"high":1464,"low":1090,"close":1543,"change":1544,"percent_change":295,"volume":1545,"transactions":9,"vwap":1543},"2025-08-07",22.011,-0.029,38700,{"date":1547,"open":1046,"high":1046,"low":1067,"close":1046,"change":1548,"percent_change":23,"volume":1549,"transactions":9,"vwap":1046},"2025-08-06",0.037,35400,{"date":1551,"open":1042,"high":1042,"low":1482,"close":1162,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1162},"2025-08-05",-0.017,-0.08,59900,{"date":1556,"open":1035,"high":1042,"low":1022,"close":1058,"change":869,"percent_change":122,"volume":1557,"transactions":9,"vwap":1058},"2025-08-04",77500,{"date":1559,"open":1079,"high":1079,"low":699,"close":1216,"change":531,"percent_change":367,"volume":1560,"transactions":9,"vwap":1216},"2025-08-01",93600,{"date":1562,"open":856,"high":1048,"low":1271,"close":822,"change":1387,"percent_change":407,"volume":1563,"transactions":9,"vwap":822},"2025-07-31",88700,{"date":1565,"open":804,"high":1067,"low":698,"close":1006,"change":831,"percent_change":649,"volume":1566,"transactions":9,"vwap":1006},"2025-07-30",66500,{"date":1568,"open":856,"high":1067,"low":804,"close":1569,"change":1548,"percent_change":23,"volume":1570,"transactions":9,"vwap":1569},"2025-07-29",21.967,47300,{"date":1572,"open":804,"high":1079,"low":790,"close":804,"change":779,"percent_change":330,"volume":1573,"transactions":9,"vwap":804},"2025-07-28",116500,{"date":1575,"open":1015,"high":1576,"low":699,"close":1577,"change":1578,"percent_change":423,"volume":1579,"transactions":9,"vwap":1577},"2025-07-25",21.993,21.969,0.009,104700,{"date":1581,"open":1090,"high":1067,"low":606,"close":1015,"change":442,"percent_change":442,"volume":1582,"transactions":9,"vwap":1015},"2025-07-24",87800,{"date":1584,"open":1079,"high":1079,"low":698,"close":1015,"change":313,"percent_change":258,"volume":1585,"transactions":9,"vwap":1015},"2025-07-23",72100,{"date":1587,"open":790,"high":1035,"low":704,"close":856,"change":994,"percent_change":287,"volume":1588,"transactions":9,"vwap":856},"2025-07-22",90100,{"date":1590,"open":1090,"high":1067,"low":704,"close":1591,"change":1592,"percent_change":1593,"volume":1414,"transactions":9,"vwap":1591},"2025-07-21",21.885,-0.125,-0.57,{"date":1595,"open":1058,"high":1048,"low":1035,"close":1079,"change":1596,"percent_change":886,"volume":1597,"transactions":9,"vwap":1079},"2025-07-18",0.017,66400,{"date":1599,"open":1067,"high":1048,"low":1022,"close":1576,"change":313,"percent_change":258,"volume":1050,"transactions":9,"vwap":1576},"2025-07-17",{"date":1601,"open":1022,"high":1072,"low":1602,"close":1603,"change":1278,"percent_change":560,"volume":1028,"transactions":9,"vwap":1603},"2025-07-16",21.901,21.983,{"date":1605,"open":1046,"high":1046,"low":698,"close":1015,"change":510,"percent_change":649,"volume":1606,"transactions":9,"vwap":1015},"2025-07-15",100100,{"date":1608,"open":1035,"high":1046,"low":822,"close":1090,"change":442,"percent_change":442,"volume":1609,"transactions":9,"vwap":1090},"2025-07-14",51200,{"date":1611,"open":1058,"high":1058,"low":692,"close":1090,"change":510,"percent_change":649,"volume":1612,"transactions":9,"vwap":1090},"2025-07-11",305900,{"date":1614,"open":1188,"high":1188,"low":1035,"close":1058,"change":313,"percent_change":258,"volume":1615,"transactions":9,"vwap":1058},"2025-07-10",81700,{"date":1617,"open":1047,"high":1047,"low":1618,"close":1079,"change":423,"percent_change":952,"volume":1619,"transactions":9,"vwap":1079},"2025-07-09",21.957,107400,{"date":1621,"open":1058,"high":1058,"low":822,"close":1022,"change":442,"percent_change":442,"volume":1622,"transactions":9,"vwap":1022},"2025-07-08",136500,{"date":1624,"open":1090,"high":1040,"low":1022,"close":1022,"change":1553,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1022},"2025-07-07",-0.36,150300,{"date":1628,"open":1046,"high":1040,"low":1079,"close":1078,"change":475,"percent_change":476,"volume":1295,"transactions":9,"vwap":1078},"2025-07-03",{"date":1630,"open":1015,"high":1631,"low":1015,"close":1058,"change":524,"percent_change":525,"volume":1632,"transactions":9,"vwap":1058},"2025-07-02",22.039,60400,{"date":1634,"open":1046,"high":1078,"low":822,"close":1294,"change":921,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1294},"2025-07-01",-0.29,62600,{"date":1638,"open":1022,"high":1078,"low":1022,"close":1078,"change":408,"percent_change":1528,"volume":1639,"transactions":9,"vwap":1078},"2025-06-30",54300,{"date":1641,"open":1067,"high":1058,"low":699,"close":1015,"change":350,"percent_change":211,"volume":1642,"transactions":9,"vwap":1015},"2025-06-27",97500,{"date":1644,"open":1067,"high":1067,"low":699,"close":1035,"change":423,"percent_change":952,"volume":1645,"transactions":9,"vwap":1035},"2025-06-26",98100,{"date":1647,"open":433,"high":1035,"low":433,"close":822,"change":475,"percent_change":476,"volume":1207,"transactions":9,"vwap":822},"2025-06-25",{"date":1649,"open":704,"high":1022,"low":448,"close":699,"change":313,"percent_change":258,"volume":1650,"transactions":9,"vwap":699},"2025-06-24",132400,{"date":1652,"open":606,"high":1653,"low":373,"close":698,"change":305,"percent_change":805,"volume":1654,"transactions":9,"vwap":698},"2025-06-23",21.927,84800,{"date":1656,"open":692,"high":1657,"low":873,"close":856,"change":107,"percent_change":1658,"volume":1659,"transactions":9,"vwap":856},"2025-06-20",21.997,0.27,68300,{"date":1661,"open":373,"high":1035,"low":440,"close":790,"change":490,"percent_change":415,"volume":1662,"transactions":9,"vwap":790},"2025-06-18",72400,{"date":1664,"open":790,"high":1665,"low":347,"close":797,"change":921,"percent_change":922,"volume":1666,"transactions":9,"vwap":797},"2025-06-17",21.952,83800,{"date":1668,"open":790,"high":1027,"low":1591,"close":822,"change":415,"percent_change":142,"volume":1669,"transactions":9,"vwap":822},"2025-06-16",53100,{"date":1671,"open":699,"high":856,"low":1672,"close":704,"change":866,"percent_change":221,"volume":1673,"transactions":9,"vwap":704},"2025-06-13",21.819,45000,{"date":1675,"open":692,"high":822,"low":1676,"close":862,"change":402,"percent_change":202,"volume":1677,"transactions":9,"vwap":862},"2025-06-12",21.868,37400,{"date":1679,"open":804,"high":1290,"low":691,"close":804,"change":423,"percent_change":952,"volume":1680,"transactions":9,"vwap":804},"2025-06-11",43300,{"date":1682,"open":790,"high":804,"low":1683,"close":790,"change":475,"percent_change":476,"volume":1684,"transactions":9,"vwap":790},"2025-06-10",21.863,38900,{"date":1686,"open":399,"high":692,"low":399,"close":691,"change":442,"percent_change":442,"volume":1687,"transactions":9,"vwap":691},"2025-06-09",41800,{"date":1689,"open":433,"high":790,"low":465,"close":691,"change":313,"percent_change":258,"volume":1690,"transactions":9,"vwap":691},"2025-06-06",72500,{"date":1692,"open":691,"high":804,"low":1693,"close":433,"change":510,"percent_change":649,"volume":1694,"transactions":9,"vwap":433},"2025-06-05",21.834,47100,{"date":1696,"open":691,"high":1697,"low":373,"close":606,"change":415,"percent_change":142,"volume":1698,"transactions":9,"vwap":606},"2025-06-04",21.904,36800,{"date":1700,"open":433,"high":1701,"low":830,"close":440,"change":407,"percent_change":408,"volume":1673,"transactions":9,"vwap":440},"2025-06-03",21.914,{"date":1703,"open":399,"high":373,"low":1704,"close":347,"change":407,"percent_change":408,"volume":743,"transactions":9,"vwap":347},"2025-06-02",21.762,{"date":1706,"open":448,"high":790,"low":346,"close":516,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":516},"2025-05-30",-0.038,-0.17,81000,{"date":1711,"open":373,"high":1712,"low":319,"close":1713,"change":1714,"percent_change":23,"volume":1715,"transactions":9,"vwap":1713},"2025-05-29",21.859,21.808,0.038,49600,{"date":1717,"open":440,"high":373,"low":1718,"close":516,"change":350,"percent_change":211,"volume":1719,"transactions":9,"vwap":516},"2025-05-28",21.757,65800,{"date":1721,"open":284,"high":373,"low":320,"close":347,"change":107,"percent_change":1722,"volume":1533,"transactions":9,"vwap":347},"2025-05-27",0.28,{"date":1724,"open":338,"high":516,"low":255,"close":274,"change":423,"percent_change":952,"volume":1725,"transactions":9,"vwap":274},"2025-05-23",53300,{"date":1727,"open":775,"high":1728,"low":253,"close":283,"change":408,"percent_change":1729,"volume":1730,"transactions":9,"vwap":283},"2025-05-22",21.734,0.42,70900,{"date":1732,"open":283,"high":516,"low":913,"close":913,"change":649,"percent_change":1733,"volume":1734,"transactions":9,"vwap":913},"2025-05-21",-0.64,35500,{"date":1736,"open":440,"high":440,"low":1737,"close":319,"change":112,"percent_change":305,"volume":1738,"transactions":9,"vwap":319},"2025-05-20",21.711,39800,{"date":1740,"open":346,"high":381,"low":1741,"close":346,"change":202,"percent_change":428,"volume":1742,"transactions":9,"vwap":346},"2025-05-19",21.678,88300,{"date":1744,"open":790,"high":804,"low":691,"close":691,"change":322,"percent_change":266,"volume":1745,"transactions":9,"vwap":691},"2025-05-16",31300,{"date":1747,"open":440,"high":1748,"low":516,"close":797,"change":994,"percent_change":287,"volume":1749,"transactions":9,"vwap":797},"2025-05-15",21.902,38500,{"date":1751,"open":698,"high":699,"low":516,"close":440,"change":350,"percent_change":211,"volume":1752,"transactions":9,"vwap":440},"2025-05-14",55000,{"date":1754,"open":399,"high":699,"low":381,"close":373,"change":442,"percent_change":442,"volume":1755,"transactions":9,"vwap":373},"2025-05-13",76000,{"date":1757,"open":274,"high":1712,"low":274,"close":373,"change":476,"percent_change":1758,"volume":835,"transactions":9,"vwap":373},"2025-05-12",0.65,{"date":1760,"open":243,"high":274,"low":243,"close":283,"change":423,"percent_change":952,"volume":1761,"transactions":9,"vwap":283},"2025-05-09",34500,{"date":1763,"open":346,"high":346,"low":253,"close":275,"change":475,"percent_change":476,"volume":1764,"transactions":9,"vwap":275},"2025-05-08",153500,{"date":1766,"open":284,"high":691,"low":913,"close":253,"change":313,"percent_change":258,"volume":1767,"transactions":9,"vwap":253},"2025-05-07",51100,{"date":1769,"open":319,"high":319,"low":913,"close":243,"change":786,"percent_change":1770,"volume":1771,"transactions":9,"vwap":243},"2025-05-06",-0.46,63900,{"date":1773,"open":338,"high":336,"low":253,"close":338,"change":442,"percent_change":442,"volume":1774,"transactions":9,"vwap":338},"2025-05-05",26500,{"date":1776,"open":557,"high":1777,"low":1778,"close":338,"change":476,"percent_change":1758,"volume":1725,"transactions":9,"vwap":338},"2025-05-02",21.787,21.577,{"date":1780,"open":320,"high":273,"low":235,"close":235,"change":1553,"percent_change":1781,"volume":1782,"transactions":9,"vwap":235},"2025-05-01",-0.37,73900,{"date":1784,"open":283,"high":273,"low":1785,"close":275,"change":1786,"percent_change":340,"volume":1787,"transactions":9,"vwap":275},"2025-04-30",21.551,-0.026,23300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":415,"volume":1795,"transactions":9,"vwap":1793},"2025-04-29",21.729,21.749,21.582,21.676,0.016,50900,{"date":1797,"open":273,"high":274,"low":914,"close":775,"change":442,"percent_change":442,"volume":1798,"transactions":9,"vwap":775},"2025-04-28",33800,{"date":1800,"open":273,"high":273,"low":217,"close":775,"change":475,"percent_change":476,"volume":1801,"transactions":9,"vwap":775},"2025-04-25",47200,{"date":1803,"open":217,"high":775,"low":1804,"close":557,"change":1449,"percent_change":1805,"volume":1806,"transactions":9,"vwap":557},"2025-04-24",21.462,0.7,34300,{"date":1808,"open":218,"high":1809,"low":199,"close":17,"change":560,"percent_change":180,"volume":1810,"transactions":9,"vwap":17},"2025-04-23",21.674,45100,{"date":181,"open":177,"high":1812,"low":177,"close":1813,"change":952,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},21.428,21.38,0.85,39600]