[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSJU":3,"homepage-market-summary":30,"stock-historical-BSJU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSJU","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 2030 High Yield Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7014,1.67268,"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},24.96,25.03,25.055,24.915,24.93,0.03,0.12,214029.9503,26.29,24.755,67110.93190174502,13.4,1013,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.35,60073,21926743.907338,-0.48,"2025-04-22",[182,185,193,202,212,222,232,243,253,263,271,282,292,302,312,321,330,339,349,358,365,374,383,391,396,406,413,423,431,440,449,458,465,472,481,489,498,507,514,523,529,535,540,547,556,564,571,578,585,595,603,611,618,622,629,637,646,655,660,666,669,674,680,686,691,696,700,705,708,713,717,720,723,728,736,743,748,753,759,765,768,771,774,777,780,784,789,794,797,800,804,809,814,817,821,825,831,834,837,840,844,849,853,857,862,866,872,875,879,882,885,891,894,897,900,904,910,918,926,933,939,945,949,953,959,962,966,971,976,983,990,997,1004,1007,1012,1016,1022,1026,1030,1034,1036,1040,1045,1050,1056,1062,1068,1073,1079,1082,1085,1088,1093,1098,1103,1110,1117,1124,1128,1132,1139,1143,1146,1149,1153,1158,1162,1166,1169,1173,1177,1181,1185,1188,1192,1196,1200,1204,1207,1213,1220,1225,1229,1233,1237,1242,1245,1248,1252,1255,1259,1263,1268,1273,1278,1281,1286,1289,1294,1297,1302,1305,1308,1313,1316,1321,1324,1328,1330,1334,1338,1342,1346,1350,1355,1360,1363,1366,1369,1371,1374,1377,1382,1387,1391,1396,1401,1404,1410,1414,1418,1420,1425,1427,1431,1437,1439,1442,1444,1447,1449,1452,1455,1459,1464,1468,1474,1476,1479,1482,1485,1488,1490,1493,1497,1500,1503,1505,1507,1511,1516,1522,1526,1528,1532,1536,1540,1543,1547,1550,1555,1558,1561,1564,1567,1570,1574,1577,1580,1582,1587,1591,1596,1601,1605,1607,1611,1615,1619,1621,1624,1627,1629,1632,1636,1640,1643,1646,1649,1652,1656,1660,1663,1667,1670,1672,1675,1678,1680,1683,1686,1689,1692,1695,1698,1701,1705,1709,1711,1714,1717,1719,1722,1725,1728,1732,1735,1740,1743,1746,1749,1752,1754,1756,1759,1763,1766,1769,1773,1777,1780,1784,1789,1794,1797,1800,1805,1808,1810,1814,1817,1821,1823,1826,1830,1835,1838,1840,1843,1846,1849,1852,1856,1862,1869],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},374,24.9464,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":107,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.88,24.9499,0.24,144011.0733,634,24.866,{"date":194,"open":18,"high":18,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.78,24.87,-0.07,-0.28,137155.6233,687,24.909,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",25.05,24.9,24.94,-0.0508,-0.2,325435.69,579,24.9313,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",25.04,24.97,24.9908,-0.1242,-0.49,60858.0658,386,24.9999,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":112,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",25.16,25.17,25.0672,25.115,-0.04,131817.8601,361,25.1069,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",25.18,25.1917,25.114,25.125,-0.09,-0.36,47864.21775,403,25.1477,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",25.36,25.2,25.215,-0.15,-0.59,75373.2744,395,25.2609,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",25.37,25.3886,25.34,25.365,0,50305.3391,380,25.3628,{"date":264,"open":255,"high":265,"low":245,"close":258,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",25.45,-0.11,-0.43,48772.55736,342,25.3807,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",25.4738,25.49,25.441,25.475,-0.03,-0.12,44464.7524,293,25.4654,{"date":283,"open":274,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",25.52,25.48,25.505,0.0578,0.23,68510.41714,192,25.5035,{"date":293,"open":265,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",25.51,25.411,25.4472,0.0422,0.17,37908.83401,233,25.4699,{"date":303,"open":265,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",25.459,25.4,25.405,-0.06,-0.24,71484.7529,331,25.4259,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":112,"percent_change":228,"volume":318,"transactions":319,"vwap":320},"2026-09-14",25.43,25.5,25.41,25.465,55045.5656,316,25.4733,{"date":322,"open":323,"high":324,"low":325,"close":276,"change":326,"percent_change":307,"volume":327,"transactions":328,"vwap":329},"2026-09-11",25.53,25.5399,25.47,-0.015,39350.0772,253,25.5186,{"date":331,"open":284,"high":332,"low":333,"close":274,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",25.6,25.485,-0.105,-0.41,35453.43584,216,25.5046,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":228,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",25.59,25.61,25.58,25.595,-0.16,21403.6544,173,25.5948,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":259,"percent_change":259,"volume":355,"transactions":356,"vwap":357},"2026-09-08",25.63,25.66,25.601,25.635,16013.3614,135,25.6253,{"date":359,"open":332,"high":360,"low":332,"close":354,"change":361,"percent_change":266,"volume":362,"transactions":363,"vwap":364},"2026-09-04",25.64,-0.0294,40227.9626,186,25.6279,{"date":366,"open":360,"high":367,"low":360,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",25.8,25.6644,0.039,0.15,53934.0894,432,25.6774,{"date":375,"open":342,"high":376,"low":342,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",25.65,25.6254,0.0201,0.08,82657.8165,276,25.6376,{"date":384,"open":352,"high":352,"low":341,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",25.6053,-0.0897,-0.35,123513.5631,193,25.613,{"date":392,"open":352,"high":393,"low":360,"close":393,"change":326,"percent_change":307,"volume":394,"transactions":51,"vwap":395},"2026-08-31",25.695,47726.7671,25.6727,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",25.74,25.67,25.71,-0.025,-0.1,258428.4302,758,25.7227,{"date":407,"open":398,"high":398,"low":408,"close":409,"change":259,"percent_change":259,"volume":410,"transactions":411,"vwap":412},"2026-08-27",25.7,25.735,38752.2752,238,25.7303,{"date":414,"open":415,"high":416,"low":417,"close":409,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",25.73,25.75,25.705,-0.005,-0.02,40128.94451,212,25.7176,{"date":424,"open":415,"high":416,"low":425,"close":398,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",25.6915,0.0359,0.14,50690.213833,410,25.7256,{"date":432,"open":433,"high":400,"low":434,"close":435,"change":436,"percent_change":218,"volume":437,"transactions":438,"vwap":439},"2026-08-24",25.68,25.6501,25.7041,-0.1259,38539.7481,249,25.685,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":298,"volume":446,"transactions":447,"vwap":448},"2026-08-21",25.7901,25.83,25.79,0.045,44276.869027,200,25.8045,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":228,"percent_change":248,"volume":455,"transactions":456,"vwap":457},"2026-08-20",25.78,25.7997,25.775,25.785,16980.4122,132,25.7907,{"date":459,"open":460,"high":443,"low":367,"close":461,"change":107,"percent_change":288,"volume":462,"transactions":463,"vwap":464},"2026-08-19",25.81,25.825,31969.0982,266,25.8191,{"date":466,"open":444,"high":444,"low":416,"close":467,"change":468,"percent_change":345,"volume":469,"transactions":470,"vwap":471},"2026-08-18",25.765,-0.0414,39828.8132,197,25.7627,{"date":473,"open":460,"high":474,"low":475,"close":476,"change":477,"percent_change":238,"volume":478,"transactions":479,"vwap":480},"2026-08-17",25.82,25.76,25.8064,-0.0236,78412.6178,407,25.7934,{"date":482,"open":483,"high":483,"low":484,"close":443,"change":485,"percent_change":402,"volume":486,"transactions":487,"vwap":488},"2026-08-14",25.85,25.8101,-0.0266,42611.8382,377,25.8232,{"date":490,"open":443,"high":491,"low":475,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",25.878,25.8566,0.0516,0.2,61940.22216,281,25.8503,{"date":499,"open":500,"high":460,"low":451,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",25.781,25.805,0.04,0.16,64522.8004,225,25.7995,{"date":508,"open":475,"high":509,"low":475,"close":467,"change":510,"percent_change":379,"volume":511,"transactions":512,"vwap":513},"2026-08-11",25.77,0.02,56849.3394,267,25.7655,{"date":515,"open":509,"high":509,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",25.721,25.745,-0.05,-0.19,71632.9314,303,25.7483,{"date":524,"open":444,"high":367,"low":454,"close":525,"change":502,"percent_change":503,"volume":526,"transactions":527,"vwap":528},"2026-08-07",25.795,46640.20982,169,25.7923,{"date":530,"open":475,"high":475,"low":415,"close":531,"change":112,"percent_change":228,"volume":532,"transactions":533,"vwap":534},"2026-08-06",25.755,35196.5104,219,25.7456,{"date":536,"open":444,"high":367,"low":416,"close":467,"change":326,"percent_change":307,"volume":537,"transactions":538,"vwap":539},"2026-08-05",47874.1937,226,25.7688,{"date":541,"open":542,"high":454,"low":542,"close":451,"change":543,"percent_change":122,"volume":544,"transactions":545,"vwap":546},"2026-08-04",25.69,0.065,74889.014,337,25.7639,{"date":548,"open":352,"high":549,"low":352,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",25.72,25.715,0.0743,0.29,98139.954,362,25.7035,{"date":557,"open":342,"high":399,"low":558,"close":559,"change":560,"percent_change":419,"volume":561,"transactions":562,"vwap":563},"2026-07-31",25.5403,25.6407,-0.0043,146341.348001,465,25.603,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":23,"percent_change":568,"volume":569,"transactions":533,"vwap":570},"2026-07-30",25.57,25.645,0.47,172619.0637,25.6345,{"date":572,"open":566,"high":573,"low":294,"close":574,"change":518,"percent_change":208,"volume":575,"transactions":576,"vwap":577},"2026-07-29",25.5901,25.525,42649.1369,255,25.5349,{"date":579,"open":580,"high":343,"low":323,"close":581,"change":502,"percent_change":503,"volume":582,"transactions":583,"vwap":584},"2026-07-28",25.54,25.575,49463.2179,235,25.5553,{"date":586,"open":587,"high":588,"low":284,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",25.55,25.565,25.535,0.0292,0.11,59004.080549,318,25.5414,{"date":596,"open":284,"high":323,"low":274,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",25.5058,-0.0323,-0.13,125890.195791,538,25.5066,{"date":604,"open":294,"high":351,"low":286,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",25.5381,-0.0869,-0.34,117461.979717,564,25.5271,{"date":612,"open":360,"high":360,"low":613,"close":614,"change":401,"percent_change":402,"volume":615,"transactions":616,"vwap":617},"2026-07-22",25.605,25.625,95540.7594,461,25.6261,{"date":619,"open":433,"high":433,"low":351,"close":376,"change":326,"percent_change":307,"volume":620,"transactions":533,"vwap":621},"2026-07-21",64765.22609,25.6472,{"date":623,"open":549,"high":549,"low":376,"close":624,"change":625,"percent_change":249,"volume":626,"transactions":627,"vwap":628},"2026-07-20",25.665,-0.1526,55062.93993,271,25.6811,{"date":630,"open":474,"high":631,"low":444,"close":632,"change":633,"percent_change":599,"volume":634,"transactions":635,"vwap":636},"2026-07-17",25.8498,25.8176,-0.0346,86492.2444,522,25.8169,{"date":638,"open":639,"high":640,"low":474,"close":641,"change":642,"percent_change":518,"volume":643,"transactions":644,"vwap":645},"2026-07-16",25.84,25.88,25.8522,-0.0128,51864.70001,328,25.852,{"date":647,"open":443,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-15",25.865,25.8201,0.055,0.21,23477.4044,140,25.8536,{"date":656,"open":474,"high":657,"low":451,"close":460,"change":445,"percent_change":298,"volume":658,"transactions":505,"vwap":659},"2026-07-14",25.826,57523.0884,25.8056,{"date":661,"open":443,"high":443,"low":398,"close":467,"change":662,"percent_change":663,"volume":664,"transactions":616,"vwap":665},"2026-07-13",-0.085,-0.33,90665.3854,25.7816,{"date":667,"open":483,"high":483,"low":474,"close":483,"change":401,"percent_change":402,"volume":668,"transactions":9,"vwap":483},"2026-07-10",44600,{"date":670,"open":639,"high":671,"low":461,"close":672,"change":107,"percent_change":288,"volume":673,"transactions":9,"vwap":672},"2026-07-09",25.885,25.875,194300,{"date":675,"open":460,"high":443,"low":367,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-08",25.815,-0.055,-0.21,21700,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":418,"percent_change":419,"volume":685,"transactions":9,"vwap":684},"2026-07-07",25.9,25.854,25.87,48500,{"date":687,"open":639,"high":682,"low":688,"close":672,"change":689,"percent_change":107,"volume":690,"transactions":9,"vwap":672},"2026-07-06",25.835,0.016,39700,{"date":692,"open":639,"high":684,"low":460,"close":693,"change":694,"percent_change":298,"volume":695,"transactions":9,"vwap":693},"2026-07-02",25.859,0.044,71500,{"date":697,"open":509,"high":474,"low":531,"close":676,"change":698,"percent_change":510,"volume":699,"transactions":9,"vwap":676},"2026-07-01",0.004,75900,{"date":701,"open":474,"high":443,"low":444,"close":702,"change":703,"percent_change":510,"volume":704,"transactions":9,"vwap":702},"2026-06-30",25.811,0.006,46600,{"date":706,"open":444,"high":460,"low":531,"close":501,"change":510,"percent_change":379,"volume":707,"transactions":9,"vwap":501},"2026-06-29",42400,{"date":709,"open":416,"high":525,"low":710,"close":454,"change":711,"percent_change":107,"volume":712,"transactions":9,"vwap":454},"2026-06-26",25.749,0.015,107500,{"date":714,"open":398,"high":451,"low":398,"close":509,"change":715,"percent_change":427,"volume":716,"transactions":9,"vwap":509},"2026-06-25",0.035,75800,{"date":718,"open":398,"high":509,"low":415,"close":409,"change":259,"percent_change":259,"volume":719,"transactions":9,"vwap":409},"2026-06-24",36900,{"date":721,"open":408,"high":531,"low":408,"close":409,"change":259,"percent_change":259,"volume":722,"transactions":9,"vwap":409},"2026-06-23",80300,{"date":724,"open":398,"high":416,"low":400,"close":409,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":409},"2026-06-22",-0.18,-0.69,63600,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-18",25.86,25.923,25.915,0.07,0.27,25300,{"date":737,"open":738,"high":738,"low":688,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-17",25.96,25.845,-0.075,-0.29,86900,{"date":744,"open":745,"high":731,"low":682,"close":745,"change":746,"percent_change":510,"volume":747,"transactions":9,"vwap":745},"2026-06-16",25.92,0.005,22900,{"date":749,"open":750,"high":751,"low":682,"close":732,"change":752,"percent_change":288,"volume":704,"transactions":9,"vwap":732},"2026-06-15",25.93,25.94,0.059,{"date":754,"open":640,"high":755,"low":443,"close":756,"change":757,"percent_change":518,"volume":758,"transactions":9,"vwap":756},"2026-06-12",25.886,25.856,-0.014,54400,{"date":760,"open":416,"high":491,"low":761,"close":684,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":684},"2026-06-11",25.725,0.145,0.56,47600,{"date":766,"open":415,"high":475,"low":542,"close":761,"change":228,"percent_change":345,"volume":767,"transactions":9,"vwap":761},"2026-06-10",51600,{"date":769,"open":416,"high":444,"low":761,"close":467,"change":502,"percent_change":503,"volume":770,"transactions":9,"vwap":467},"2026-06-09",53300,{"date":772,"open":416,"high":509,"low":351,"close":761,"change":510,"percent_change":379,"volume":773,"transactions":9,"vwap":761},"2026-06-08",76300,{"date":775,"open":451,"high":451,"low":439,"close":417,"change":266,"percent_change":267,"volume":776,"transactions":9,"vwap":417},"2026-06-05",33500,{"date":778,"open":367,"high":474,"low":444,"close":676,"change":22,"percent_change":23,"volume":779,"transactions":9,"vwap":676},"2026-06-04",33300,{"date":781,"open":367,"high":367,"low":475,"close":454,"change":197,"percent_change":782,"volume":783,"transactions":9,"vwap":454},"2026-06-03",-0.27,334400,{"date":785,"open":640,"high":640,"low":639,"close":786,"change":787,"percent_change":502,"volume":788,"transactions":9,"vwap":786},"2026-06-02",25.855,0.01,39500,{"date":790,"open":443,"high":684,"low":367,"close":739,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":739},"2026-06-01",-0.035,-0.14,202600,{"date":795,"open":483,"high":640,"low":639,"close":640,"change":107,"percent_change":288,"volume":796,"transactions":9,"vwap":640},"2026-05-29",44700,{"date":798,"open":509,"high":639,"low":475,"close":474,"change":711,"percent_change":107,"volume":799,"transactions":9,"vwap":474},"2026-05-28",177500,{"date":801,"open":367,"high":460,"low":509,"close":501,"change":802,"percent_change":733,"volume":803,"transactions":9,"vwap":501},"2026-05-27",0.019,55300,{"date":805,"open":509,"high":367,"low":398,"close":806,"change":379,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-26",25.786,0.31,90600,{"date":810,"open":415,"high":415,"low":542,"close":811,"change":812,"percent_change":427,"volume":813,"transactions":9,"vwap":811},"2026-05-22",25.706,0.036,52000,{"date":815,"open":360,"high":417,"low":390,"close":399,"change":746,"percent_change":510,"volume":816,"transactions":9,"vwap":399},"2026-05-21",29900,{"date":818,"open":587,"high":399,"low":323,"close":624,"change":298,"percent_change":819,"volume":820,"transactions":9,"vwap":624},"2026-05-20",0.67,31700,{"date":822,"open":323,"high":351,"low":276,"close":823,"change":518,"percent_change":208,"volume":824,"transactions":9,"vwap":823},"2026-05-19",25.495,45600,{"date":826,"open":343,"high":341,"low":574,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-18",25.545,-0.155,-0.6,41000,{"date":832,"open":398,"high":517,"low":408,"close":408,"change":828,"percent_change":829,"volume":833,"transactions":9,"vwap":408},"2026-05-15",32600,{"date":835,"open":730,"high":640,"low":483,"close":786,"change":746,"percent_change":510,"volume":836,"transactions":9,"vwap":786},"2026-05-14",33700,{"date":838,"open":443,"high":730,"low":367,"close":483,"change":326,"percent_change":307,"volume":839,"transactions":9,"vwap":483},"2026-05-13",42300,{"date":841,"open":739,"high":684,"low":842,"close":648,"change":228,"percent_change":248,"volume":843,"transactions":9,"vwap":648},"2026-05-12",25.812,38500,{"date":845,"open":682,"high":750,"low":846,"close":847,"change":259,"percent_change":259,"volume":848,"transactions":9,"vwap":847},"2026-05-11",25.89,25.905,44300,{"date":850,"open":730,"high":851,"low":693,"close":847,"change":543,"percent_change":122,"volume":852,"transactions":9,"vwap":847},"2026-05-08",25.91,27700,{"date":854,"open":750,"high":751,"low":443,"close":639,"change":334,"percent_change":855,"volume":856,"transactions":9,"vwap":639},"2026-05-07",-0.4,30800,{"date":858,"open":682,"high":859,"low":682,"close":860,"change":379,"percent_change":807,"volume":861,"transactions":9,"vwap":860},"2026-05-06",25.95,25.945,62100,{"date":863,"open":443,"high":640,"low":461,"close":648,"change":864,"percent_change":591,"volume":865,"transactions":9,"vwap":648},"2026-05-05",0.029,43500,{"date":867,"open":846,"high":846,"low":444,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-04",25.836,-0.084,-0.32,54700,{"date":873,"open":640,"high":750,"low":730,"close":745,"change":23,"percent_change":568,"volume":874,"transactions":9,"vwap":745},"2026-05-01",55900,{"date":876,"open":474,"high":877,"low":444,"close":367,"change":259,"percent_change":259,"volume":878,"transactions":9,"vwap":367},"2026-04-30",25.887,146100,{"date":880,"open":443,"high":443,"low":475,"close":367,"change":197,"percent_change":782,"volume":881,"transactions":9,"vwap":367},"2026-04-29",187600,{"date":883,"open":639,"high":640,"low":443,"close":684,"change":228,"percent_change":248,"volume":884,"transactions":9,"vwap":684},"2026-04-28",33200,{"date":886,"open":684,"high":851,"low":887,"close":851,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":851},"2026-04-27",25.869,0.025,0.1,58300,{"date":892,"open":640,"high":851,"low":460,"close":671,"change":22,"percent_change":23,"volume":893,"transactions":9,"vwap":671},"2026-04-24",56300,{"date":895,"open":682,"high":851,"low":444,"close":786,"change":277,"percent_change":278,"volume":896,"transactions":9,"vwap":786},"2026-04-23",108700,{"date":898,"open":640,"high":682,"low":648,"close":671,"change":22,"percent_change":23,"volume":899,"transactions":9,"vwap":671},"2026-04-22",47500,{"date":901,"open":682,"high":682,"low":639,"close":786,"change":902,"percent_change":208,"volume":903,"transactions":9,"vwap":786},"2026-04-21",-0.053,76400,{"date":905,"open":745,"high":750,"low":846,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-20",25.908,-0.167,-0.64,37700,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-17",26.030001,26.11,26.075001,0.119,0.46,51800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":248,"volume":925,"transactions":9,"vwap":923},"2026-04-16",25.99,26.14,25.932,25.956,-0.039,72700,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":112,"volume":932,"transactions":9,"vwap":930},"2026-04-15",26,25.97,25.995,-0.002,25700,{"date":934,"open":929,"high":912,"low":738,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-14",25.997,0.067,0.26,49900,{"date":940,"open":460,"high":750,"low":941,"close":750,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":750},"2026-04-13",25.792,0.078,0.3,26700,{"date":946,"open":751,"high":751,"low":483,"close":645,"change":947,"percent_change":239,"volume":948,"transactions":9,"vwap":645},"2026-04-10",-0.093,24500,{"date":950,"open":745,"high":951,"low":684,"close":860,"change":711,"percent_change":107,"volume":952,"transactions":9,"vwap":860},"2026-04-09",25.985,40400,{"date":954,"open":955,"high":955,"low":956,"close":750,"change":370,"percent_change":957,"volume":958,"transactions":9,"vwap":750},"2026-04-08",26.040001,25.882,0.58,34700,{"date":960,"open":475,"high":451,"low":352,"close":451,"change":277,"percent_change":278,"volume":961,"transactions":9,"vwap":451},"2026-04-07",41400,{"date":963,"open":408,"high":460,"low":408,"close":460,"change":889,"percent_change":964,"volume":965,"transactions":9,"vwap":460},"2026-04-06",0.39,50200,{"date":967,"open":587,"high":415,"low":587,"close":400,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":400},"2026-04-02",0.05,0.19,50500,{"date":972,"open":360,"high":973,"low":974,"close":352,"change":733,"percent_change":734,"volume":975,"transactions":9,"vwap":352},"2026-04-01",25.666,25.62,32800,{"date":977,"open":978,"high":341,"low":979,"close":341,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":341},"2026-03-31",25.44,25.425,0.284,1.12,67700,{"date":984,"open":985,"high":284,"low":986,"close":987,"change":988,"percent_change":969,"volume":989,"transactions":9,"vwap":987},"2026-03-30",25.38,25.29,25.306,0.049,83800,{"date":991,"open":986,"high":992,"low":993,"close":994,"change":995,"percent_change":663,"volume":996,"transactions":9,"vwap":994},"2026-03-27",25.31,25.22,25.257,-0.083,156100,{"date":998,"open":999,"high":823,"low":1000,"close":257,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":257},"2026-03-26",25.42,25.33,-0.195,-0.76,79300,{"date":1005,"open":323,"high":343,"low":284,"close":589,"change":733,"percent_change":734,"volume":1006,"transactions":9,"vwap":589},"2026-03-25",23700,{"date":1008,"open":325,"high":323,"low":979,"close":317,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":317},"2026-03-24",-0.077,-0.3,36600,{"date":1013,"open":274,"high":342,"low":325,"close":1014,"change":802,"percent_change":733,"volume":1015,"transactions":9,"vwap":1014},"2026-03-23",25.542,43700,{"date":1017,"open":542,"high":542,"low":274,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-20",25.523,-0.197,-0.77,35500,{"date":1023,"open":587,"high":1024,"low":587,"close":549,"change":22,"percent_change":23,"volume":1025,"transactions":9,"vwap":549},"2026-03-19",25.742,46900,{"date":1027,"open":416,"high":525,"low":439,"close":542,"change":1028,"percent_change":1029,"volume":833,"transactions":9,"vwap":542},"2026-03-18",-0.145,-0.56,{"date":1031,"open":416,"high":639,"low":416,"close":688,"change":591,"percent_change":1032,"volume":1033,"transactions":9,"vwap":688},"2026-03-17",0.43,53000,{"date":1035,"open":400,"high":467,"low":400,"close":761,"change":23,"percent_change":568,"volume":788,"transactions":9,"vwap":761},"2026-03-16",{"date":1037,"open":542,"high":415,"low":1038,"close":613,"change":677,"percent_change":678,"volume":1039,"transactions":9,"vwap":613},"2026-03-13",25.586,27500,{"date":1041,"open":451,"high":451,"low":376,"close":352,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":352},"2026-03-12",-0.17,-0.66,58500,{"date":1046,"open":639,"high":640,"low":460,"close":443,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":443},"2026-03-11",-0.068,-0.26,58200,{"date":1051,"open":846,"high":1052,"low":684,"close":1053,"change":1054,"percent_change":259,"volume":1055,"transactions":9,"vwap":1053},"2026-03-10",25.979,25.898,0.001,51400,{"date":1057,"open":542,"high":851,"low":542,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-09",25.897,0.096,0.37,36700,{"date":1063,"open":509,"high":730,"low":415,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-06",25.801,-0.109,-0.42,86100,{"date":1069,"open":859,"high":920,"low":730,"close":851,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":851},"2026-03-05",-0.097,-0.37,72500,{"date":1074,"open":751,"high":1075,"low":750,"close":1076,"change":1077,"percent_change":943,"volume":1078,"transactions":9,"vwap":1076},"2026-03-04",26.027,26.007,0.077,31400,{"date":1080,"open":474,"high":955,"low":474,"close":750,"change":401,"percent_change":402,"volume":1081,"transactions":9,"vwap":750},"2026-03-03",31900,{"date":1083,"open":684,"high":920,"low":730,"close":1084,"change":259,"percent_change":259,"volume":932,"transactions":9,"vwap":1084},"2026-03-02",25.955,{"date":1086,"open":750,"high":1087,"low":745,"close":1084,"change":228,"percent_change":248,"volume":1055,"transactions":9,"vwap":1084},"2026-02-27",25.98,{"date":1089,"open":1090,"high":912,"low":738,"close":930,"change":419,"percent_change":1091,"volume":1092,"transactions":9,"vwap":930},"2026-02-26",26.01,-0.08,107600,{"date":1094,"open":929,"high":1095,"low":738,"close":1096,"change":502,"percent_change":370,"volume":1097,"transactions":9,"vwap":1096},"2026-02-25",26.02,26.014999,35900,{"date":1099,"open":920,"high":1100,"low":859,"close":1101,"change":277,"percent_change":278,"volume":1102,"transactions":9,"vwap":1101},"2026-02-24",25.996,25.975,51500,{"date":1104,"open":1095,"high":912,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-23",25.989,26.0049992,-0.185,-0.71,43100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":711,"percent_change":107,"volume":1116,"transactions":9,"vwap":1115},"2026-02-20",26.16,26.198,26.15,26.19,42200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":326,"percent_change":307,"volume":1123,"transactions":9,"vwap":1122},"2026-02-19",26.17,26.18,26.145,26.175,43000,{"date":1125,"open":1112,"high":1126,"low":1112,"close":1115,"change":445,"percent_change":298,"volume":1127,"transactions":9,"vwap":1115},"2026-02-18",26.24,37800,{"date":1129,"open":1112,"high":1119,"low":1130,"close":1121,"change":419,"percent_change":1091,"volume":1131,"transactions":9,"vwap":1121},"2026-02-17",26.12,64800,{"date":1133,"open":1134,"high":1115,"low":1135,"close":1136,"change":715,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-13",26.13,26.125,26.165,0.13,54500,{"date":1140,"open":1112,"high":1141,"low":1135,"close":1134,"change":518,"percent_change":519,"volume":1142,"transactions":9,"vwap":1134},"2026-02-12",26.195,43400,{"date":1144,"open":1115,"high":1145,"low":1134,"close":1120,"change":259,"percent_change":259,"volume":770,"transactions":9,"vwap":1120},"2026-02-11",26.289,{"date":1147,"open":1115,"high":1148,"low":1120,"close":1120,"change":112,"percent_change":228,"volume":803,"transactions":9,"vwap":1120},"2026-02-10",26.22,{"date":1150,"open":921,"high":1115,"low":1151,"close":1115,"change":107,"percent_change":288,"volume":1152,"transactions":9,"vwap":1115},"2026-02-09",26.135,84100,{"date":1154,"open":1155,"high":921,"low":1156,"close":1134,"change":889,"percent_change":147,"volume":1157,"transactions":9,"vwap":1134},"2026-02-06",26.08,26.07,102800,{"date":1159,"open":1160,"high":1156,"low":1096,"close":912,"change":228,"percent_change":248,"volume":1161,"transactions":9,"vwap":912},"2026-02-05",26.059999,79600,{"date":1163,"open":913,"high":913,"low":1164,"close":1156,"change":518,"percent_change":519,"volume":1165,"transactions":9,"vwap":1156},"2026-02-04",26.049999,67200,{"date":1167,"open":921,"high":1120,"low":1156,"close":1130,"change":277,"percent_change":266,"volume":1168,"transactions":9,"vwap":1130},"2026-02-03",60100,{"date":1170,"open":1171,"high":1171,"low":921,"close":1114,"change":259,"percent_change":259,"volume":1172,"transactions":9,"vwap":1114},"2026-02-02",26.2,131900,{"date":1174,"open":1175,"high":1112,"low":1155,"close":1114,"change":510,"percent_change":379,"volume":1176,"transactions":9,"vwap":1114},"2026-01-30",26.09,38400,{"date":1178,"open":1130,"high":1134,"low":1179,"close":1134,"change":787,"percent_change":502,"volume":1180,"transactions":9,"vwap":1134},"2026-01-29",26.077999,51300,{"date":1182,"open":1114,"high":1114,"low":1130,"close":1130,"change":1183,"percent_change":1042,"volume":1184,"transactions":9,"vwap":1130},"2026-01-28",-0.045,56100,{"date":1186,"open":1114,"high":1119,"low":1134,"close":1136,"change":711,"percent_change":107,"volume":1187,"transactions":9,"vwap":1136},"2026-01-27",136900,{"date":1189,"open":1114,"high":1190,"low":1130,"close":1114,"change":22,"percent_change":591,"volume":1191,"transactions":9,"vwap":1114},"2026-01-26",26.155,132200,{"date":1193,"open":1130,"high":921,"low":1194,"close":1130,"change":112,"percent_change":228,"volume":1195,"transactions":9,"vwap":1130},"2026-01-23",26.091,56500,{"date":1197,"open":1130,"high":921,"low":1198,"close":1134,"change":22,"percent_change":591,"volume":1199,"transactions":9,"vwap":1134},"2026-01-22",26.109,72000,{"date":1201,"open":1156,"high":1114,"low":1156,"close":1202,"change":510,"percent_change":379,"volume":1203,"transactions":9,"vwap":1202},"2026-01-21",26.1,72200,{"date":1205,"open":912,"high":1202,"low":1090,"close":1155,"change":208,"percent_change":1002,"volume":1206,"transactions":9,"vwap":1155},"2026-01-20",81800,{"date":1208,"open":1209,"high":25,"low":1126,"close":1210,"change":1211,"percent_change":379,"volume":1212,"transactions":9,"vwap":1210},"2026-01-16",26.25,26.28,0.021,91000,{"date":1214,"open":1215,"high":1210,"low":1216,"close":1217,"change":1218,"percent_change":-6,"volume":1219,"transactions":9,"vwap":1217},"2026-01-15",26.26,26.225,26.259,-0.001,135300,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1215,"change":510,"percent_change":379,"volume":1224,"transactions":9,"vwap":1215},"2026-01-14",26.21,26.266,75700,{"date":1226,"open":1222,"high":1209,"low":1227,"close":1126,"change":888,"percent_change":889,"volume":1228,"transactions":9,"vwap":1126},"2026-01-13",26.205,136200,{"date":1230,"open":1171,"high":1148,"low":1120,"close":1231,"change":112,"percent_change":228,"volume":1232,"transactions":9,"vwap":1231},"2026-01-12",26.215,65800,{"date":1234,"open":1120,"high":1235,"low":1120,"close":1216,"change":502,"percent_change":370,"volume":1236,"transactions":9,"vwap":1216},"2026-01-09",26.23,99500,{"date":1238,"open":1112,"high":1141,"low":1239,"close":1240,"change":787,"percent_change":502,"volume":1241,"transactions":9,"vwap":1240},"2026-01-08",26.146,26.185,97200,{"date":1243,"open":1120,"high":1171,"low":1112,"close":1122,"change":112,"percent_change":228,"volume":1244,"transactions":9,"vwap":1122},"2026-01-07",151900,{"date":1246,"open":1235,"high":1235,"low":1119,"close":1240,"change":259,"percent_change":259,"volume":1247,"transactions":9,"vwap":1240},"2026-01-06",87500,{"date":1249,"open":1112,"high":1141,"low":1114,"close":1240,"change":1250,"percent_change":552,"volume":1251,"transactions":9,"vwap":1240},"2026-01-05",0.075,119400,{"date":1253,"open":1130,"high":1130,"low":914,"close":913,"change":746,"percent_change":510,"volume":1254,"transactions":9,"vwap":913},"2026-01-02",105600,{"date":1256,"open":1130,"high":1121,"low":1257,"close":1257,"change":419,"percent_change":1091,"volume":1258,"transactions":9,"vwap":1257},"2025-12-31",26.105,66600,{"date":1260,"open":1175,"high":921,"low":1175,"close":1135,"change":1261,"percent_change":733,"volume":1262,"transactions":9,"vwap":1135},"2025-12-30",0.017,56900,{"date":1264,"open":1156,"high":1130,"low":1160,"close":1265,"change":1266,"percent_change":518,"volume":1267,"transactions":9,"vwap":1265},"2025-12-29",26.108,-0.012,147900,{"date":1269,"open":1202,"high":1270,"low":1271,"close":1130,"change":698,"percent_change":510,"volume":1272,"transactions":9,"vwap":1130},"2025-12-26",26.136,26.094999,120100,{"date":1274,"open":1164,"high":1134,"low":1164,"close":1275,"change":1276,"percent_change":503,"volume":1277,"transactions":9,"vwap":1275},"2025-12-24",26.116,0.041,90700,{"date":1279,"open":1095,"high":1202,"low":1095,"close":914,"change":22,"percent_change":23,"volume":1280,"transactions":9,"vwap":914},"2025-12-23",197100,{"date":1282,"open":955,"high":1164,"low":1106,"close":1283,"change":402,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2025-12-22",26.045,-0.38,90800,{"date":1287,"open":921,"high":1112,"low":921,"close":1121,"change":711,"percent_change":107,"volume":1288,"transactions":9,"vwap":1121},"2025-12-19",140800,{"date":1290,"open":1130,"high":921,"low":1271,"close":1134,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1134},"2025-12-18",0.085,0.33,336900,{"date":1295,"open":1160,"high":1160,"low":920,"close":1283,"change":1296,"percent_change":678,"volume":1236,"transactions":9,"vwap":1283},"2025-12-17",-0.056,{"date":1298,"open":1156,"high":1257,"low":1160,"close":1299,"change":1300,"percent_change":419,"volume":1301,"transactions":9,"vwap":1299},"2025-12-16",26.101,-0.004,34100,{"date":1303,"open":1175,"high":1257,"low":1156,"close":1257,"change":715,"percent_change":1137,"volume":1304,"transactions":9,"vwap":1257},"2025-12-15",24200,{"date":1306,"open":1202,"high":913,"low":1164,"close":1156,"change":1047,"percent_change":1048,"volume":1307,"transactions":9,"vwap":1156},"2025-12-12",64600,{"date":1309,"open":1112,"high":1119,"low":1202,"close":1310,"change":1311,"percent_change":968,"volume":1312,"transactions":9,"vwap":1310},"2025-12-11",26.138,0.013,111300,{"date":1314,"open":912,"high":1114,"low":1090,"close":1135,"change":936,"percent_change":937,"volume":1315,"transactions":9,"vwap":1135},"2025-12-10",34500,{"date":1317,"open":1164,"high":1156,"low":912,"close":1318,"change":1319,"percent_change":197,"volume":1320,"transactions":9,"vwap":1318},"2025-12-09",26.058001,-0.017,274800,{"date":1322,"open":1130,"high":1130,"low":1283,"close":914,"change":1296,"percent_change":678,"volume":1323,"transactions":9,"vwap":914},"2025-12-08",34000,{"date":1325,"open":1134,"high":921,"low":1299,"close":1326,"change":1211,"percent_change":379,"volume":1327,"transactions":9,"vwap":1326},"2025-12-05",26.131,106200,{"date":1329,"open":913,"high":913,"low":1155,"close":913,"change":401,"percent_change":402,"volume":1006,"transactions":9,"vwap":913},"2025-12-04",{"date":1331,"open":1155,"high":1114,"low":1332,"close":1151,"change":445,"percent_change":298,"volume":1333,"transactions":9,"vwap":1151},"2025-12-03",26.077,85800,{"date":1335,"open":1160,"high":1336,"low":912,"close":1175,"change":650,"percent_change":651,"volume":1337,"transactions":9,"vwap":1175},"2025-12-02",26.093,26300,{"date":1339,"open":1155,"high":1155,"low":928,"close":1340,"change":518,"percent_change":519,"volume":1341,"transactions":9,"vwap":1340},"2025-12-01",26.035,50600,{"date":1343,"open":1156,"high":1202,"low":1160,"close":1344,"change":22,"percent_change":23,"volume":1345,"transactions":9,"vwap":1344},"2025-11-28",26.084999,24900,{"date":1347,"open":928,"high":1160,"low":928,"close":1348,"change":22,"percent_change":23,"volume":1349,"transactions":9,"vwap":1348},"2025-11-26",26.055,16200,{"date":1351,"open":682,"high":912,"low":846,"close":1352,"change":591,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-11-25",26.025,0.42,26100,{"date":1356,"open":483,"high":1357,"low":483,"close":732,"change":1358,"percent_change":1071,"volume":1359,"transactions":9,"vwap":732},"2025-11-24",25.925,-0.095,51900,{"date":1361,"open":929,"high":912,"low":732,"close":1090,"change":379,"percent_change":807,"volume":1362,"transactions":9,"vwap":1090},"2025-11-21",46700,{"date":1364,"open":1095,"high":1160,"low":745,"close":750,"change":112,"percent_change":228,"volume":1365,"transactions":9,"vwap":750},"2025-11-20",40900,{"date":1367,"open":929,"high":1101,"low":750,"close":751,"change":888,"percent_change":889,"volume":1368,"transactions":9,"vwap":751},"2025-11-19",47300,{"date":1370,"open":730,"high":751,"low":730,"close":732,"change":259,"percent_change":259,"volume":884,"transactions":9,"vwap":732},"2025-11-18",{"date":1372,"open":750,"high":738,"low":640,"close":732,"change":228,"percent_change":248,"volume":1373,"transactions":9,"vwap":732},"2025-11-17",46400,{"date":1375,"open":684,"high":920,"low":730,"close":1084,"change":888,"percent_change":889,"volume":1376,"transactions":9,"vwap":1084},"2025-11-14",38700,{"date":1378,"open":1095,"high":1095,"low":732,"close":750,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":750},"2025-11-13",-0.135,-0.52,225300,{"date":1383,"open":913,"high":913,"low":1164,"close":1384,"change":307,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-11-12",26.065001,-0.23,13800,{"date":1388,"open":1155,"high":1190,"low":1155,"close":1135,"change":1389,"percent_change":1137,"volume":1390,"transactions":9,"vwap":1135},"2025-11-11",0.033,36200,{"date":1392,"open":912,"high":1202,"low":912,"close":1393,"change":1394,"percent_change":1032,"volume":1395,"transactions":9,"vwap":1393},"2025-11-10",26.091999,0.113,29500,{"date":1397,"open":750,"high":1087,"low":846,"close":1052,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1052},"2025-11-07",0.024,0.09,21600,{"date":1402,"open":859,"high":929,"low":851,"close":1084,"change":1311,"percent_change":968,"volume":1403,"transactions":9,"vwap":1084},"2025-11-06",28700,{"date":1405,"open":682,"high":1406,"low":682,"close":1407,"change":1408,"percent_change":503,"volume":1409,"transactions":9,"vwap":1407},"2025-11-05",25.962,25.942,0.042,42900,{"date":1411,"open":639,"high":750,"low":1412,"close":682,"change":326,"percent_change":307,"volume":1413,"transactions":9,"vwap":682},"2025-11-04",25.833,31500,{"date":1415,"open":1090,"high":1090,"low":1416,"close":732,"change":662,"percent_change":663,"volume":1417,"transactions":9,"vwap":732},"2025-11-03",25.909,19900,{"date":1419,"open":1090,"high":1160,"low":928,"close":928,"change":418,"percent_change":419,"volume":1400,"transactions":9,"vwap":928},"2025-10-31",{"date":1421,"open":928,"high":955,"low":928,"close":1106,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1106},"2025-10-30",-0.065,-0.25,18700,{"date":1426,"open":1135,"high":1115,"low":1160,"close":1156,"change":740,"percent_change":741,"volume":932,"transactions":9,"vwap":1156},"2025-10-29",{"date":1428,"open":1112,"high":1112,"low":1155,"close":1121,"change":1429,"percent_change":266,"volume":1430,"transactions":9,"vwap":1121},"2025-10-28",-0.029,28600,{"date":1432,"open":1202,"high":1120,"low":1202,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-10-27",26.174,0.089,0.34,11700,{"date":1438,"open":1155,"high":1175,"low":1164,"close":1344,"change":1291,"percent_change":1292,"volume":1417,"transactions":9,"vwap":1344},"2025-10-24",{"date":1440,"open":738,"high":928,"low":1441,"close":928,"change":502,"percent_change":370,"volume":1349,"transactions":9,"vwap":928},"2025-10-23",25.959,{"date":1443,"open":738,"high":1087,"low":750,"close":738,"change":401,"percent_change":402,"volume":1413,"transactions":9,"vwap":738},"2025-10-22",{"date":1445,"open":1090,"high":1095,"low":738,"close":951,"change":326,"percent_change":307,"volume":1446,"transactions":9,"vwap":951},"2025-10-21",44400,{"date":1448,"open":738,"high":1090,"low":738,"close":928,"change":677,"percent_change":678,"volume":1430,"transactions":9,"vwap":928},"2025-10-20",{"date":1450,"open":1095,"high":1451,"low":1090,"close":1348,"change":715,"percent_change":1137,"volume":944,"transactions":9,"vwap":1348},"2025-10-17",26.056,{"date":1453,"open":913,"high":1134,"low":1095,"close":1095,"change":1422,"percent_change":1423,"volume":1454,"transactions":9,"vwap":1095},"2025-10-16",35000,{"date":1456,"open":1156,"high":1175,"low":1160,"close":1344,"change":1457,"percent_change":964,"volume":1458,"transactions":9,"vwap":1344},"2025-10-15",0.102,20300,{"date":1460,"open":684,"high":912,"low":684,"close":1461,"change":1462,"percent_change":787,"volume":1463,"transactions":9,"vwap":1461},"2025-10-14",25.983,0.003,238100,{"date":1465,"open":846,"high":1087,"low":846,"close":1087,"change":427,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1087},"2025-10-13",0.54,16300,{"date":1469,"open":928,"high":1470,"low":1471,"close":639,"change":345,"percent_change":1472,"volume":1473,"transactions":9,"vwap":639},"2025-10-10",26.00099945,25.837,-0.62,16600,{"date":1475,"open":1160,"high":1160,"low":859,"close":928,"change":197,"percent_change":782,"volume":679,"transactions":9,"vwap":928},"2025-10-09",{"date":1477,"open":921,"high":921,"low":1156,"close":1156,"change":740,"percent_change":741,"volume":1478,"transactions":9,"vwap":1156},"2025-10-08",18000,{"date":1480,"open":1112,"high":1112,"low":1134,"close":1121,"change":112,"percent_change":228,"volume":1481,"transactions":9,"vwap":1121},"2025-10-07",36100,{"date":1483,"open":1120,"high":1120,"low":1134,"close":1190,"change":419,"percent_change":1091,"volume":1484,"transactions":9,"vwap":1190},"2025-10-06",30700,{"date":1486,"open":1148,"high":1148,"low":1134,"close":1122,"change":277,"percent_change":266,"volume":1487,"transactions":9,"vwap":1122},"2025-10-03",53600,{"date":1489,"open":1126,"high":1126,"low":1120,"close":1227,"change":510,"percent_change":379,"volume":1301,"transactions":9,"vwap":1227},"2025-10-02",{"date":1491,"open":1134,"high":1240,"low":1175,"close":1240,"change":888,"percent_change":889,"volume":1492,"transactions":9,"vwap":1240},"2025-10-01",158700,{"date":1494,"open":1115,"high":1115,"low":1495,"close":1112,"change":277,"percent_change":266,"volume":1496,"transactions":9,"vwap":1112},"2025-09-30",26.124,40600,{"date":1498,"open":1148,"high":1148,"low":1112,"close":1115,"change":543,"percent_change":122,"volume":1499,"transactions":9,"vwap":1115},"2025-09-29",135000,{"date":1501,"open":913,"high":1134,"low":1156,"close":1135,"change":22,"percent_change":591,"volume":1502,"transactions":9,"vwap":1135},"2025-09-26",24600,{"date":1504,"open":913,"high":913,"low":1155,"close":1271,"change":197,"percent_change":782,"volume":1354,"transactions":9,"vwap":1271},"2025-09-25",{"date":1506,"open":1222,"high":1222,"low":1112,"close":1136,"change":228,"percent_change":248,"volume":1033,"transactions":9,"vwap":1136},"2025-09-24",{"date":1508,"open":1235,"high":1235,"low":1509,"close":1227,"change":259,"percent_change":259,"volume":1510,"transactions":9,"vwap":1227},"2025-09-23",26.204,19100,{"date":1512,"open":1119,"high":1222,"low":1119,"close":1227,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1227},"2025-09-22",-0.115,-0.44,94100,{"date":1517,"open":1518,"high":176,"low":1519,"close":1520,"change":22,"percent_change":591,"volume":1521,"transactions":9,"vwap":1520},"2025-09-19",26.3,26.298,26.32,65900,{"date":1523,"open":25,"high":1524,"low":1215,"close":25,"change":22,"percent_change":591,"volume":1525,"transactions":9,"vwap":25},"2025-09-18",26.31,70400,{"date":1527,"open":1524,"high":1524,"low":1209,"close":1215,"change":228,"percent_change":248,"volume":1413,"transactions":9,"vwap":1215},"2025-09-17",{"date":1529,"open":1530,"high":1530,"low":25,"close":1518,"change":277,"percent_change":266,"volume":1531,"transactions":9,"vwap":1518},"2025-09-16",26.33,44900,{"date":1533,"open":1534,"high":176,"low":1534,"close":1530,"change":1291,"percent_change":142,"volume":1535,"transactions":9,"vwap":1530},"2025-09-15",26.27,125300,{"date":1537,"open":1215,"high":1215,"low":1126,"close":1538,"change":401,"percent_change":402,"volume":1539,"transactions":9,"vwap":1538},"2025-09-12",26.245,32700,{"date":1541,"open":1235,"high":1542,"low":1235,"close":1534,"change":22,"percent_change":591,"volume":1123,"transactions":9,"vwap":1534},"2025-09-11",26.281,{"date":1544,"open":1171,"high":1215,"low":1545,"close":1126,"change":445,"percent_change":298,"volume":1546,"transactions":9,"vwap":1126},"2025-09-10",26.191,48600,{"date":1548,"open":1227,"high":1222,"low":1114,"close":1141,"change":1549,"percent_change":402,"volume":1315,"transactions":9,"vwap":1141},"2025-09-09",-0.026,{"date":1551,"open":1222,"high":1126,"low":1222,"close":1552,"change":1553,"percent_change":502,"volume":1554,"transactions":9,"vwap":1552},"2025-09-08",26.221,0.011,46000,{"date":1556,"open":1120,"high":1126,"low":1120,"close":1222,"change":107,"percent_change":288,"volume":1557,"transactions":9,"vwap":1222},"2025-09-05",42800,{"date":1559,"open":1130,"high":1119,"low":913,"close":1114,"change":22,"percent_change":591,"volume":1560,"transactions":9,"vwap":1114},"2025-09-04",35400,{"date":1562,"open":912,"high":1134,"low":912,"close":1130,"change":1399,"percent_change":152,"volume":1563,"transactions":9,"vwap":1130},"2025-09-03",45300,{"date":1565,"open":929,"high":912,"low":929,"close":912,"change":228,"percent_change":248,"volume":1566,"transactions":9,"vwap":912},"2025-09-02",72600,{"date":1568,"open":1175,"high":1569,"low":1160,"close":1156,"change":197,"percent_change":782,"volume":690,"transactions":9,"vwap":1156},"2025-08-29",26.098,{"date":1571,"open":1202,"high":921,"low":1572,"close":921,"change":22,"percent_change":591,"volume":1573,"transactions":9,"vwap":921},"2025-08-28",26.070999,76200,{"date":1575,"open":955,"high":1130,"low":955,"close":913,"change":502,"percent_change":370,"volume":1576,"transactions":9,"vwap":913},"2025-08-27",25200,{"date":1578,"open":1090,"high":1175,"low":1470,"close":1156,"change":715,"percent_change":1137,"volume":1579,"transactions":9,"vwap":1156},"2025-08-26",27800,{"date":1581,"open":1164,"high":1160,"low":1090,"close":1340,"change":401,"percent_change":402,"volume":1044,"transactions":9,"vwap":1340},"2025-08-25",{"date":1583,"open":483,"high":1160,"low":639,"close":1160,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1160},"2025-08-22",0.225,0.87,44500,{"date":1588,"open":639,"high":640,"low":474,"close":688,"change":1589,"percent_change":599,"volume":1590,"transactions":9,"vwap":688},"2025-08-21",-0.033,57100,{"date":1592,"open":483,"high":846,"low":688,"close":1593,"change":1594,"percent_change":402,"volume":1595,"transactions":9,"vwap":1593},"2025-08-20",25.868,-0.027,61800,{"date":1597,"open":640,"high":1598,"low":648,"close":1599,"change":418,"percent_change":419,"volume":1600,"transactions":9,"vwap":1599},"2025-08-19",25.904,25.895,37000,{"date":1602,"open":640,"high":851,"low":684,"close":682,"change":599,"percent_change":1603,"volume":1604,"transactions":9,"vwap":682},"2025-08-18",-0.5,49000,{"date":1606,"open":912,"high":955,"low":1087,"close":912,"change":326,"percent_change":307,"volume":958,"transactions":9,"vwap":912},"2025-08-15",{"date":1608,"open":1175,"high":1175,"low":1340,"close":1283,"change":1609,"percent_change":387,"volume":1610,"transactions":9,"vwap":1283},"2025-08-14",-0.092,27200,{"date":1612,"open":1160,"high":1114,"low":1160,"close":1613,"change":1614,"percent_change":807,"volume":965,"transactions":9,"vwap":1613},"2025-08-13",26.137,0.082,{"date":1616,"open":1095,"high":1160,"low":1617,"close":1348,"change":968,"percent_change":969,"volume":1618,"transactions":9,"vwap":1348},"2025-08-12",26.0060005,73200,{"date":1620,"open":1100,"high":955,"low":1100,"close":1106,"change":787,"percent_change":502,"volume":856,"transactions":9,"vwap":1106},"2025-08-11",{"date":1622,"open":920,"high":1090,"low":738,"close":930,"change":510,"percent_change":379,"volume":1623,"transactions":9,"vwap":930},"2025-08-08",40000,{"date":1625,"open":1095,"high":912,"low":1626,"close":1101,"change":228,"percent_change":248,"volume":1563,"transactions":9,"vwap":1101},"2025-08-07",25.974,{"date":1628,"open":1087,"high":1095,"low":1087,"close":1096,"change":510,"percent_change":379,"volume":1467,"transactions":9,"vwap":1096},"2025-08-06",{"date":1630,"open":1631,"high":928,"low":859,"close":930,"change":888,"percent_change":889,"volume":1386,"transactions":9,"vwap":930},"2025-08-05",25.965,{"date":1633,"open":751,"high":920,"low":1357,"close":929,"change":1634,"percent_change":1060,"volume":1635,"transactions":9,"vwap":929},"2025-08-04",0.095,27900,{"date":1637,"open":730,"high":682,"low":474,"close":672,"change":1638,"percent_change":419,"volume":1639,"transactions":9,"vwap":672},"2025-08-01",-0.006,29000,{"date":1641,"open":640,"high":750,"low":640,"close":1642,"change":1300,"percent_change":419,"volume":1304,"transactions":9,"vwap":1642},"2025-07-31",25.881,{"date":1644,"open":745,"high":751,"low":684,"close":671,"change":518,"percent_change":519,"volume":1645,"transactions":9,"vwap":671},"2025-07-30",16700,{"date":1647,"open":1357,"high":859,"low":732,"close":1648,"change":787,"percent_change":502,"volume":679,"transactions":9,"vwap":1648},"2025-07-29",25.935,{"date":1650,"open":738,"high":738,"low":745,"close":1357,"change":418,"percent_change":419,"volume":1651,"transactions":9,"vwap":1357},"2025-07-28",22700,{"date":1653,"open":751,"high":738,"low":846,"close":750,"change":1654,"percent_change":968,"volume":1655,"transactions":9,"vwap":750},"2025-07-25",0.014,43200,{"date":1657,"open":851,"high":859,"low":846,"close":1658,"change":1659,"percent_change":599,"volume":668,"transactions":9,"vwap":1658},"2025-07-24",25.916,-0.034,{"date":1661,"open":859,"high":738,"low":851,"close":859,"change":715,"percent_change":427,"volume":1662,"transactions":9,"vwap":859},"2025-07-23",17700,{"date":1664,"open":745,"high":750,"low":1665,"close":732,"change":715,"percent_change":427,"volume":1666,"transactions":9,"vwap":732},"2025-07-22",25.877,20700,{"date":1668,"open":846,"high":851,"low":640,"close":640,"change":402,"percent_change":1284,"volume":1669,"transactions":9,"vwap":640},"2025-07-21",8300,{"date":1671,"open":1087,"high":920,"low":738,"close":1087,"change":715,"percent_change":1137,"volume":932,"transactions":9,"vwap":1087},"2025-07-18",{"date":1673,"open":851,"high":738,"low":851,"close":860,"change":888,"percent_change":889,"volume":1674,"transactions":9,"vwap":860},"2025-07-17",41900,{"date":1676,"open":684,"high":750,"low":483,"close":745,"change":502,"percent_change":370,"volume":1677,"transactions":9,"vwap":745},"2025-07-16",118700,{"date":1679,"open":751,"high":751,"low":483,"close":640,"change":677,"percent_change":678,"volume":852,"transactions":9,"vwap":640},"2025-07-15",{"date":1681,"open":846,"high":859,"low":846,"close":1648,"change":502,"percent_change":370,"volume":1682,"transactions":9,"vwap":1648},"2025-07-14",65100,{"date":1684,"open":745,"high":745,"low":684,"close":1599,"change":791,"percent_change":599,"volume":1685,"transactions":9,"vwap":1599},"2025-07-11",252400,{"date":1687,"open":928,"high":928,"low":750,"close":750,"change":791,"percent_change":599,"volume":1688,"transactions":9,"vwap":750},"2025-07-10",89300,{"date":1690,"open":682,"high":929,"low":682,"close":1631,"change":379,"percent_change":807,"volume":1691,"transactions":9,"vwap":1631},"2025-07-09",22600,{"date":1693,"open":859,"high":859,"low":640,"close":671,"change":740,"percent_change":741,"volume":1694,"transactions":9,"vwap":671},"2025-07-08",41100,{"date":1696,"open":1160,"high":1160,"low":859,"close":738,"change":1422,"percent_change":1423,"volume":1697,"transactions":9,"vwap":738},"2025-07-07",30900,{"date":1699,"open":1090,"high":955,"low":1470,"close":1352,"change":259,"percent_change":259,"volume":1700,"transactions":9,"vwap":1352},"2025-07-03",40200,{"date":1702,"open":1703,"high":1156,"low":1703,"close":1352,"change":715,"percent_change":1137,"volume":1704,"transactions":9,"vwap":1352},"2025-07-02",25.957,111700,{"date":1706,"open":928,"high":1707,"low":1101,"close":920,"change":401,"percent_change":402,"volume":1708,"transactions":9,"vwap":920},"2025-07-01",26.011999,17000,{"date":1710,"open":929,"high":1095,"low":929,"close":1096,"change":1291,"percent_change":1292,"volume":1232,"transactions":9,"vwap":1096},"2025-06-30",{"date":1712,"open":859,"high":929,"low":682,"close":750,"change":112,"percent_change":228,"volume":1713,"transactions":9,"vwap":750},"2025-06-27",51700,{"date":1715,"open":682,"high":859,"low":684,"close":751,"change":733,"percent_change":734,"volume":1716,"transactions":9,"vwap":751},"2025-06-26",39300,{"date":1718,"open":684,"high":846,"low":657,"close":684,"change":259,"percent_change":259,"volume":1354,"transactions":9,"vwap":684},"2025-06-25",{"date":1720,"open":367,"high":1095,"low":451,"close":684,"change":1250,"percent_change":552,"volume":1721,"transactions":9,"vwap":684},"2025-06-24",381400,{"date":1723,"open":398,"high":367,"low":1724,"close":525,"change":1513,"percent_change":1514,"volume":856,"transactions":9,"vwap":525},"2025-06-23",25.732,{"date":1726,"open":639,"high":851,"low":1412,"close":851,"change":1399,"percent_change":152,"volume":1727,"transactions":9,"vwap":851},"2025-06-20",11800,{"date":1729,"open":1730,"high":786,"low":509,"close":474,"change":502,"percent_change":503,"volume":1731,"transactions":9,"vwap":474},"2025-06-18",25.777,26500,{"date":1733,"open":444,"high":444,"low":467,"close":451,"change":277,"percent_change":278,"volume":1734,"transactions":9,"vwap":451},"2025-06-17",9300,{"date":1736,"open":1737,"high":443,"low":1738,"close":460,"change":445,"percent_change":298,"volume":1739,"transactions":9,"vwap":460},"2025-06-16",25.798,25.791,20900,{"date":1741,"open":451,"high":367,"low":467,"close":467,"change":1183,"percent_change":1042,"volume":1742,"transactions":9,"vwap":467},"2025-06-13",34800,{"date":1744,"open":367,"high":483,"low":367,"close":460,"change":419,"percent_change":1091,"volume":1745,"transactions":9,"vwap":460},"2025-06-12",17100,{"date":1747,"open":443,"high":684,"low":443,"close":443,"change":510,"percent_change":379,"volume":1748,"transactions":9,"vwap":443},"2025-06-11",23600,{"date":1750,"open":509,"high":483,"low":398,"close":460,"change":650,"percent_change":651,"volume":1751,"transactions":9,"vwap":460},"2025-06-10",23200,{"date":1753,"open":400,"high":475,"low":433,"close":531,"change":543,"percent_change":122,"volume":747,"transactions":9,"vwap":531},"2025-06-09",{"date":1755,"open":542,"high":549,"low":433,"close":542,"change":419,"percent_change":1091,"volume":1510,"transactions":9,"vwap":542},"2025-06-06",{"date":1757,"open":475,"high":1758,"low":417,"close":400,"change":518,"percent_change":519,"volume":1349,"transactions":9,"vwap":400},"2025-06-05",25.776,{"date":1760,"open":1761,"high":451,"low":1761,"close":475,"change":543,"percent_change":122,"volume":1762,"transactions":9,"vwap":475},"2025-06-04",25.719,12400,{"date":1764,"open":376,"high":398,"low":376,"close":393,"change":650,"percent_change":651,"volume":1765,"transactions":9,"vwap":393},"2025-06-03",12900,{"date":1767,"open":341,"high":376,"low":341,"close":360,"change":259,"percent_change":259,"volume":1768,"transactions":9,"vwap":360},"2025-06-02",31200,{"date":1770,"open":332,"high":360,"low":343,"close":360,"change":1771,"percent_change":1137,"volume":1772,"transactions":9,"vwap":360},"2025-05-30",0.034,14900,{"date":1774,"open":332,"high":360,"low":1775,"close":1776,"change":812,"percent_change":427,"volume":1635,"transactions":9,"vwap":1776},"2025-05-29",25.585,25.606,{"date":1778,"open":566,"high":343,"low":1779,"close":566,"change":418,"percent_change":419,"volume":1039,"transactions":9,"vwap":566},"2025-05-28",25.517,{"date":1781,"open":323,"high":343,"low":325,"close":581,"change":1782,"percent_change":1783,"volume":1697,"transactions":9,"vwap":581},"2025-05-27",0.195,0.77,{"date":1785,"open":1786,"high":1787,"low":992,"close":985,"change":791,"percent_change":792,"volume":1788,"transactions":9,"vwap":985},"2025-05-23",25.32,25.39,31100,{"date":1790,"open":255,"high":314,"low":1791,"close":1792,"change":711,"percent_change":107,"volume":1793,"transactions":9,"vwap":1792},"2025-05-22",25.35,25.415,39400,{"date":1795,"open":323,"high":323,"low":1787,"close":305,"change":1042,"percent_change":1043,"volume":1796,"transactions":9,"vwap":305},"2025-05-21",28100,{"date":1798,"open":284,"high":566,"low":284,"close":566,"change":326,"percent_change":307,"volume":1799,"transactions":9,"vwap":566},"2025-05-20",11300,{"date":1801,"open":285,"high":1775,"low":285,"close":1775,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1775},"2025-05-19",-0.175,-0.68,10900,{"date":1806,"open":475,"high":444,"low":549,"close":475,"change":787,"percent_change":502,"volume":1807,"transactions":9,"vwap":475},"2025-05-16",22500,{"date":1809,"open":352,"high":416,"low":376,"close":416,"change":510,"percent_change":379,"volume":1807,"transactions":9,"vwap":416},"2025-05-15",{"date":1811,"open":367,"high":367,"low":549,"close":415,"change":1091,"percent_change":1812,"volume":1813,"transactions":9,"vwap":415},"2025-05-14",-0.31,18100,{"date":1815,"open":475,"high":483,"low":416,"close":460,"change":107,"percent_change":288,"volume":1816,"transactions":9,"vwap":460},"2025-05-13",64400,{"date":1818,"open":567,"high":416,"low":1819,"close":416,"change":807,"percent_change":1820,"volume":1697,"transactions":9,"vwap":416},"2025-05-12",25.642,1.22,{"date":1822,"open":285,"high":274,"low":979,"close":978,"change":787,"percent_change":502,"volume":816,"transactions":9,"vwap":978},"2025-05-09",{"date":1824,"open":325,"high":1825,"low":314,"close":314,"change":112,"percent_change":228,"volume":1011,"transactions":9,"vwap":314},"2025-05-08",25.529,{"date":1827,"open":1828,"high":343,"low":314,"close":978,"change":22,"percent_change":23,"volume":1829,"transactions":9,"vwap":978},"2025-05-07",25.46,25400,{"date":1831,"open":305,"high":1832,"low":1833,"close":316,"change":419,"percent_change":1091,"volume":1834,"transactions":9,"vwap":316},"2025-05-06",25.455,25.372,21300,{"date":1836,"open":316,"high":285,"low":1787,"close":314,"change":277,"percent_change":278,"volume":1837,"transactions":9,"vwap":314},"2025-05-05",10700,{"date":1839,"open":999,"high":333,"low":305,"close":1828,"change":889,"percent_change":964,"volume":1751,"transactions":9,"vwap":1828},"2025-05-02",{"date":1841,"open":305,"high":999,"low":1791,"close":245,"change":502,"percent_change":503,"volume":1842,"transactions":9,"vwap":245},"2025-05-01",14400,{"date":1844,"open":985,"high":985,"low":1845,"close":1786,"change":248,"percent_change":249,"volume":1168,"transactions":9,"vwap":1786},"2025-04-30",25.3,{"date":1847,"open":1787,"high":274,"low":1787,"close":325,"change":22,"percent_change":23,"volume":1848,"transactions":9,"vwap":325},"2025-04-29",13900,{"date":1850,"open":1828,"high":1828,"low":985,"close":978,"change":228,"percent_change":345,"volume":1851,"transactions":9,"vwap":978},"2025-04-28",11000,{"date":1853,"open":255,"high":284,"low":245,"close":285,"change":733,"percent_change":1854,"volume":1855,"transactions":9,"vwap":285},"2025-04-25",0.28,24300,{"date":1857,"open":1858,"high":978,"low":1859,"close":316,"change":1860,"percent_change":1861,"volume":816,"transactions":9,"vwap":316},"2025-04-24",25.28,25.27,0.179,0.71,{"date":1863,"open":1787,"high":316,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-04-23",25.21,25.231,0.151,0.6,210100,{"date":180,"open":1870,"high":1871,"low":1870,"close":1872,"change":107,"percent_change":189,"volume":1873,"transactions":9,"vwap":1872},25.02,25.11,25.08,20200]