[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSJW":3,"homepage-market-summary":29,"stock-historical-BSJW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSJW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco BulletShares 2032 High Yield Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5753,1.59468,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":-6,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.2524,24.35,24.37,24.25,24.2535,-0.0011,7353.052541,26,24.12,9876.300309788845,7,579,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.040001,9037,3298551.377757,-1.45,"2025-04-22",[181,184,193,202,209,218,227,237,248,258,267,278,286,294,304,310,320,331,341,349,357,367,374,384,392,400,411,420,429,438,448,455,466,472,478,486,496,503,511,520,528,535,542,550,558,567,572,579,588,596,604,611,618,625,633,641,647,653,659,664,668,673,679,683,688,693,696,700,706,711,714,717,722,728,735,742,749,757,762,769,772,777,780,785,788,792,795,799,802,805,808,814,819,824,829,832,837,843,847,850,853,858,861,863,869,872,877,881,884,888,892,897,900,903,906,910,917,924,930,935,941,946,950,953,958,961,966,971,975,983,988,993,1000,1006,1013,1019,1026,1028,1033,1037,1042,1045,1051,1055,1061,1067,1072,1076,1080,1085,1091,1096,1101,1104,1110,1116,1123,1127,1133,1139,1144,1146,1151,1156,1160,1165,1169,1174,1178,1183,1187,1191,1194,1199,1203,1209,1214,1217,1224,1230,1235,1241,1246,1249,1254,1258,1262,1265,1270,1272,1275,1279,1284,1287,1291,1294,1297,1301,1303,1308,1312,1315,1318,1321,1325,1328,1331,1334,1339,1341,1344,1348,1352,1356,1359,1363,1368,1372,1375,1379,1383,1387,1389,1391,1393,1396,1400,1404,1407,1410,1412,1416,1418,1422,1426,1428,1433,1436,1440,1445,1450,1453,1458,1462,1466,1470,1474,1477,1481,1483,1486,1490,1494,1497,1499,1503,1506,1509,1511,1514,1518,1522,1528,1532,1537,1541,1543,1548,1550,1552,1554,1556,1559,1563,1566,1571,1573,1577,1579,1583,1590,1594,1597,1600,1605,1607,1612,1617,1619,1623,1625,1629,1632,1637,1642,1645,1647,1651,1655,1657,1659,1664,1667,1669,1675,1679,1682,1686,1691,1694,1696,1698,1702,1706,1708,1711,1714,1717,1722,1724,1729,1733,1736,1739,1741,1745,1749,1754,1758,1760,1764,1766,1768,1772,1777,1779,1781,1783,1785,1788,1791,1795,1801,1804,1809,1812,1815,1817,1820,1824,1828,1831,1834,1836,1838,1843,1845,1848,1853,1858,1861,1863,1865,1871,1877],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":-6,"volume":23,"transactions":182,"vwap":183},77,24.3222,{"date":185,"open":186,"high":187,"low":25,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.16,24.3,0.0108,0.04,5101.0272,72,24.1866,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.39,24.2427,-0.0573,-0.24,11915.3422,73,24.3185,{"date":203,"open":195,"high":195,"low":20,"close":187,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",-0.07,-0.29,5994.0932,67,24.2988,{"date":210,"open":195,"high":211,"low":212,"close":19,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",24.41,24.34,-0.1296,-0.53,19777.9012,125,24.3739,{"date":219,"open":220,"high":220,"low":211,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",24.53,24.4996,-0.0076,-0.03,17196.4042,143,24.4711,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",24.58,24.47,24.5072,-0.0832,-0.34,22235.5002,173,24.5223,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",24.65,24.6599,24.5702,24.5904,-0.218,-0.88,16408.5162,133,24.605,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":223,"volume":255,"transactions":256,"vwap":257},"2026-09-22",24.8,24.83,24.7792,24.8084,-0.0066,12106.1742,130,24.8037,{"date":259,"open":250,"high":260,"low":250,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",24.84,24.815,-0.075,-0.3,10780.2372,102,24.817,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",24.88,24.92,24.86,24.89,-0.05,-0.2,11969.2942,119,24.8844,{"date":279,"open":280,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":280},"2026-09-17",24.94,24.93,0.09,0.36,2334.4142,45,{"date":287,"open":271,"high":270,"low":288,"close":289,"change":290,"percent_change":106,"volume":291,"transactions":292,"vwap":293},"2026-09-16",24.8237,24.85,0.015,9724.3342,115,24.867,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",24.864,24.87,24.835,-0.055,-0.22,7412.7292,69,24.8542,{"date":305,"open":269,"high":281,"low":289,"close":272,"change":204,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",-0.28,9119.8902,112,24.8935,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",24.99,25.01,24.96,-0.095,-0.38,10170.2942,99,24.9885,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",25.04,25.08,24.9929,25.055,-0.1,-0.4,11755.4122,107,25.0426,{"date":332,"open":333,"high":334,"low":335,"close":334,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",25.14,25.155,25.11,-0.005,-0.02,5848.3712,57,25.142,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":223,"percent_change":346,"volume":347,"transactions":285,"vwap":348},"2026-09-08",25.165,25.19,25.16,-0.12,4092.1102,25.1774,{"date":350,"open":344,"high":351,"low":333,"close":344,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",25.195,-0.0139,-0.06,14250.1974,94,25.1753,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",25.2019,25.36,25.2039,0.0321,0.13,5478.9434,80,25.2345,{"date":368,"open":344,"high":369,"low":370,"close":370,"change":371,"percent_change":282,"volume":372,"transactions":365,"vwap":373},"2026-09-02",25.2,25.1718,0.0218,15021.2357,25.1921,{"date":375,"open":369,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",25.23,25.1405,25.15,-0.11,-0.44,12008.2347,161,25.1965,{"date":385,"open":376,"high":386,"low":369,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":382,"vwap":391},"2026-08-31",25.27,25.26,0.055,0.22,16117.3927,25.231,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":274,"volume":397,"transactions":398,"vwap":399},"2026-08-28",25.28,25.205,-0.0503,8443.6937,110,25.2373,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",25.25,25.2861,25.24,25.2553,-0.0097,-0.04,16553.3927,172,25.262,{"date":412,"open":387,"high":413,"low":414,"close":415,"change":416,"percent_change":326,"volume":417,"transactions":418,"vwap":419},"2026-08-26",25.3,25.249,25.265,-0.025,5129.9267,66,25.2636,{"date":421,"open":376,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",25.29,25.21,0.075,0.3,9071.2347,243,25.242,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":346,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",25.22,25.175,25.215,-0.47,43794.6726,135,25.1876,{"date":439,"open":440,"high":441,"low":413,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",25.34,25.3461,25.335,0.03,0.12,10761.5536,88,25.3235,{"date":449,"open":450,"high":440,"low":451,"close":451,"change":273,"percent_change":274,"volume":452,"transactions":453,"vwap":454},"2026-08-20",25.31,25.305,4636.8176,42,25.3269,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",25.35,25.38,25.345,25.355,0.05,0.2,21462.2696,132,25.3512,{"date":467,"open":422,"high":450,"low":468,"close":451,"change":111,"percent_change":407,"volume":469,"transactions":470,"vwap":471},"2026-08-18",25.2899,4057.4356,63,25.2959,{"date":473,"open":386,"high":440,"low":386,"close":474,"change":475,"percent_change":189,"volume":476,"transactions":329,"vwap":477},"2026-08-17",25.315,0.01,68926.6716,25.3016,{"date":479,"open":360,"high":480,"low":422,"close":451,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",25.365,-0.0889,-0.35,18186.8166,296,25.3098,{"date":487,"open":458,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",25.4,25.3638,25.3939,0.0687,0.27,18180.7596,193,25.3882,{"date":497,"open":450,"high":457,"low":422,"close":498,"change":499,"percent_change":462,"volume":500,"transactions":501,"vwap":502},"2026-08-12",25.3252,0.0502,16457.5916,136,25.3198,{"date":504,"open":394,"high":505,"low":402,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":200,"vwap":510},"2026-08-11",25.2995,25.275,0.0041,0.02,11538.3025,25.2747,{"date":512,"open":422,"high":513,"low":431,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",25.32,25.2709,-0.0491,-0.19,38475.539617,229,25.2751,{"date":521,"open":522,"high":522,"low":376,"close":513,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",25.37,0.035,0.14,25025.3815,198,25.2947,{"date":529,"open":422,"high":450,"low":386,"close":530,"change":531,"percent_change":274,"volume":532,"transactions":533,"vwap":534},"2026-08-06",25.285,-0.0515,17481.4995,154,25.2859,{"date":536,"open":513,"high":488,"low":451,"close":537,"change":538,"percent_change":461,"volume":539,"transactions":540,"vwap":541},"2026-08-05",25.3365,0.0128,39731.4215,307,25.3399,{"date":543,"open":544,"high":522,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":501,"vwap":549},"2026-08-04",25.288,25.3237,0.1037,0.41,20260.009036,25.3169,{"date":551,"open":552,"high":553,"low":552,"close":431,"change":554,"percent_change":283,"volume":555,"transactions":556,"vwap":557},"2026-08-03",25.18,25.2299,0.0898,27018.6575,70,25.2097,{"date":559,"open":560,"high":333,"low":561,"close":562,"change":563,"percent_change":353,"volume":564,"transactions":565,"vwap":566},"2026-07-31",25.05,25.0288,25.1302,-0.0148,3449.803899,86,25.0923,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":282,"percent_change":283,"volume":571,"transactions":329,"vwap":562},"2026-07-30",25.0938,25.145,5966.2025,{"date":573,"open":574,"high":575,"low":560,"close":325,"change":273,"percent_change":274,"volume":576,"transactions":577,"vwap":578},"2026-07-29",25.1,25.125,8100.1225,155,25.081,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":106,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",25.06,25.13,25.105,0.24,11110.3375,65,25.0895,{"date":589,"open":590,"high":323,"low":64,"close":591,"change":592,"percent_change":443,"volume":593,"transactions":594,"vwap":595},"2026-07-27",25.07,25.045,0.0066,11770.261709,90,25.0456,{"date":597,"open":598,"high":560,"low":598,"close":599,"change":600,"percent_change":-6,"volume":601,"transactions":602,"vwap":603},"2026-07-24",25.006368,25.0384,-0.0005,14756.082899,183,25.0351,{"date":605,"open":64,"high":581,"low":64,"close":606,"change":607,"percent_change":233,"volume":608,"transactions":609,"vwap":610},"2026-07-23",25.0389,-0.0861,11552.2025,121,25.0201,{"date":612,"open":345,"high":613,"low":614,"close":575,"change":353,"percent_change":198,"volume":615,"transactions":616,"vwap":617},"2026-07-22",25.17,25.1199,4279.4535,59,25.1361,{"date":619,"open":369,"high":369,"low":335,"close":620,"change":407,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",25.185,-0.16,21460.811356,156,25.1742,{"date":626,"open":402,"high":386,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",25.225,-0.15,-0.59,18287.275,190,25.2372,{"date":634,"open":635,"high":635,"low":360,"close":636,"change":508,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-17",25.39,25.375,0.08,6144.195,60,25.3787,{"date":642,"open":457,"high":460,"low":457,"close":460,"change":643,"percent_change":223,"volume":644,"transactions":645,"vwap":646},"2026-07-16",-0.0073,375.314,23,25.3522,{"date":648,"open":440,"high":636,"low":440,"close":649,"change":650,"percent_change":492,"volume":651,"transactions":556,"vwap":652},"2026-07-15",25.3623,0.0673,5316.156,25.3612,{"date":654,"open":530,"high":513,"low":506,"close":655,"change":443,"percent_change":444,"volume":656,"transactions":657,"vwap":658},"2026-07-14",25.295,8317.117,85,25.3018,{"date":660,"open":422,"high":450,"low":387,"close":415,"change":273,"percent_change":274,"volume":661,"transactions":662,"vwap":663},"2026-07-13",19101.293,227,25.2814,{"date":665,"open":513,"high":513,"low":422,"close":474,"change":337,"percent_change":666,"volume":667,"transactions":9,"vwap":474},"2026-07-10",-0.08,16000,{"date":669,"open":670,"high":360,"low":513,"close":442,"change":671,"percent_change":106,"volume":672,"transactions":9,"vwap":442},"2026-07-09",25.33,0.016,7600,{"date":674,"open":394,"high":440,"low":415,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-08",25.319,-0.036,-0.14,18700,{"date":680,"open":360,"high":360,"low":670,"close":460,"change":681,"percent_change":353,"volume":682,"transactions":9,"vwap":460},"2026-07-07",-0.015,11500,{"date":684,"open":513,"high":685,"low":413,"close":522,"change":686,"percent_change":363,"volume":687,"transactions":9,"vwap":522},"2026-07-06",25.41,0.032,17000,{"date":689,"open":413,"high":440,"low":422,"close":690,"change":691,"percent_change":121,"volume":692,"transactions":9,"vwap":690},"2026-07-02",25.338,0.063,8300,{"date":694,"open":423,"high":413,"low":423,"close":506,"change":337,"percent_change":666,"volume":695,"transactions":9,"vwap":506},"2026-07-01",20700,{"date":697,"open":386,"high":698,"low":386,"close":655,"change":508,"percent_change":637,"volume":699,"transactions":9,"vwap":655},"2026-06-30",25.316,42300,{"date":701,"open":413,"high":413,"low":702,"close":506,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":506},"2026-06-29",25.233,0.041,0.16,4100,{"date":707,"open":344,"high":394,"low":344,"close":708,"change":709,"percent_change":637,"volume":710,"transactions":9,"vwap":708},"2026-06-26",25.234,0.019,7200,{"date":712,"open":376,"high":386,"low":423,"close":433,"change":336,"percent_change":337,"volume":713,"transactions":9,"vwap":433},"2026-06-25",11100,{"date":715,"open":404,"high":402,"low":423,"close":431,"change":681,"percent_change":353,"volume":716,"transactions":9,"vwap":431},"2026-06-24",8700,{"date":718,"open":423,"high":719,"low":423,"close":720,"change":475,"percent_change":189,"volume":721,"transactions":9,"vwap":720},"2026-06-23",25.255,25.235,7700,{"date":723,"open":724,"high":402,"low":627,"close":627,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":627},"2026-06-22",25.245,-0.192,-0.76,10200,{"date":729,"open":360,"high":730,"low":360,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-18",25.428,25.417,0.109,0.43,9800,{"date":736,"open":458,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-17",25.44,25.308,-0.121,-0.48,5000,{"date":743,"open":744,"high":745,"low":488,"close":746,"change":747,"percent_change":223,"volume":748,"transactions":9,"vwap":746},"2026-06-16",25.43,25.46,25.429,-0.007,9400,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-15",25.45,25.48,25.436,0.046,0.18,11300,{"date":758,"open":458,"high":685,"low":759,"close":635,"change":760,"percent_change":508,"volume":761,"transactions":9,"vwap":635},"2026-06-12",25.366,0.004,2600,{"date":763,"open":413,"high":488,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-11",25.279,25.386,0.146,0.58,12400,{"date":770,"open":422,"high":422,"low":404,"close":404,"change":299,"percent_change":300,"volume":771,"transactions":9,"vwap":404},"2026-06-10",4200,{"date":773,"open":422,"high":450,"low":423,"close":655,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":655},"2026-06-09",0.025,0.1,3200,{"date":778,"open":422,"high":413,"low":387,"close":386,"change":774,"percent_change":775,"volume":779,"transactions":9,"vwap":386},"2026-06-08",9900,{"date":781,"open":450,"high":450,"low":376,"close":724,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":724},"2026-06-05",-0.105,-0.41,4500,{"date":786,"open":670,"high":635,"low":670,"close":457,"change":774,"percent_change":775,"volume":787,"transactions":9,"vwap":457},"2026-06-04",9300,{"date":789,"open":360,"high":360,"low":450,"close":790,"change":299,"percent_change":300,"volume":791,"transactions":9,"vwap":790},"2026-06-03",25.325,21400,{"date":793,"open":522,"high":635,"low":480,"close":458,"change":290,"percent_change":106,"volume":794,"transactions":9,"vwap":458},"2026-06-02",10100,{"date":796,"open":522,"high":797,"low":675,"close":480,"change":336,"percent_change":337,"volume":798,"transactions":9,"vwap":480},"2026-06-01",25.49,18800,{"date":800,"open":457,"high":635,"low":440,"close":522,"change":461,"percent_change":462,"volume":801,"transactions":9,"vwap":522},"2026-05-29",2100,{"date":803,"open":394,"high":457,"low":387,"close":513,"change":336,"percent_change":337,"volume":804,"transactions":9,"vwap":513},"2026-05-28",21300,{"date":806,"open":670,"high":440,"low":450,"close":790,"change":336,"percent_change":337,"volume":807,"transactions":9,"vwap":790},"2026-05-27",6800,{"date":809,"open":413,"high":810,"low":413,"close":670,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":670},"2026-05-26",25.372,0.084,0.33,10500,{"date":815,"open":404,"high":402,"low":376,"close":816,"change":817,"percent_change":818,"volume":813,"transactions":9,"vwap":816},"2026-05-22",25.246,0.044,0.17,{"date":820,"open":345,"high":414,"low":345,"close":821,"change":822,"percent_change":475,"volume":823,"transactions":9,"vwap":821},"2026-05-21",25.202,0.002,3700,{"date":825,"open":333,"high":423,"low":333,"close":369,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":369},"2026-05-20",0.155,0.62,5800,{"date":830,"open":590,"high":323,"low":313,"close":591,"change":299,"percent_change":300,"volume":831,"transactions":9,"vwap":591},"2026-05-19",17400,{"date":833,"open":378,"high":378,"low":834,"close":574,"change":835,"percent_change":836,"volume":710,"transactions":9,"vwap":574},"2026-05-18",25.09,-0.143,-0.57,{"date":838,"open":422,"high":422,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-15",25.243,-0.107,-0.42,6000,{"date":844,"open":488,"high":845,"low":457,"close":457,"change":273,"percent_change":274,"volume":846,"transactions":9,"vwap":457},"2026-05-14",25.42,3100,{"date":848,"open":360,"high":845,"low":360,"close":488,"change":508,"percent_change":637,"volume":849,"transactions":9,"vwap":488},"2026-05-13",13600,{"date":851,"open":360,"high":635,"low":450,"close":458,"change":273,"percent_change":274,"volume":852,"transactions":9,"vwap":458},"2026-05-12",10700,{"date":854,"open":855,"high":856,"low":744,"close":744,"change":223,"percent_change":346,"volume":857,"transactions":9,"vwap":744},"2026-05-11",25.47,25.51,10600,{"date":859,"open":488,"high":745,"low":488,"close":745,"change":637,"percent_change":141,"volume":860,"transactions":9,"vwap":745},"2026-05-08",700,{"date":862,"open":856,"high":856,"low":458,"close":458,"change":346,"percent_change":434,"volume":846,"transactions":9,"vwap":458},"2026-05-07",{"date":864,"open":751,"high":865,"low":751,"close":866,"change":775,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-06",25.54,25.5,0.39,5600,{"date":870,"open":685,"high":751,"low":871,"close":488,"change":774,"percent_change":775,"volume":761,"transactions":9,"vwap":488},"2026-05-05",25.394,{"date":873,"open":744,"high":751,"low":442,"close":636,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":636},"2026-05-04",-0.079,-0.31,9700,{"date":878,"open":751,"high":797,"low":751,"close":879,"change":880,"percent_change":282,"volume":667,"transactions":9,"vwap":879},"2026-05-01",25.454,0.024,{"date":882,"open":440,"high":744,"low":440,"close":744,"change":775,"percent_change":867,"volume":883,"transactions":9,"vwap":744},"2026-04-30",1900,{"date":885,"open":460,"high":460,"low":422,"close":670,"change":379,"percent_change":886,"volume":887,"transactions":9,"vwap":670},"2026-04-29",-0.43,1100,{"date":889,"open":744,"high":890,"low":744,"close":737,"change":891,"percent_change":273,"volume":761,"transactions":9,"vwap":737},"2026-04-28",25.455,-0.012,{"date":893,"open":737,"high":890,"low":894,"close":895,"change":822,"percent_change":475,"volume":896,"transactions":9,"vwap":895},"2026-04-27",25.438,25.452,4000,{"date":898,"open":488,"high":855,"low":488,"close":751,"change":443,"percent_change":444,"volume":899,"transactions":9,"vwap":751},"2026-04-24",7300,{"date":901,"open":685,"high":751,"low":685,"close":845,"change":407,"percent_change":621,"volume":902,"transactions":9,"vwap":845},"2026-04-23",38000,{"date":904,"open":855,"high":752,"low":737,"close":745,"change":508,"percent_change":637,"volume":905,"transactions":9,"vwap":745},"2026-04-22",13400,{"date":907,"open":845,"high":855,"low":685,"close":737,"change":908,"percent_change":274,"volume":909,"transactions":9,"vwap":737},"2026-04-21",-0.052,14600,{"date":911,"open":912,"high":866,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-20",25.495,25.492,-0.178,-0.69,900,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":733,"volume":923,"transactions":9,"vwap":921},"2026-04-17",25.64,25.7,25.67,0.11,5200,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":273,"percent_change":274,"volume":929,"transactions":9,"vwap":928},"2026-04-16",25.595,25.545,25.56,8100,{"date":931,"open":932,"high":932,"low":926,"close":933,"change":681,"percent_change":353,"volume":934,"transactions":9,"vwap":933},"2026-04-15",25.62,25.61,5100,{"date":936,"open":937,"high":919,"low":928,"close":938,"change":939,"percent_change":547,"volume":940,"transactions":9,"vwap":938},"2026-04-14",25.58,25.625,0.105,4300,{"date":942,"open":745,"high":943,"low":751,"close":944,"change":282,"percent_change":151,"volume":945,"transactions":9,"vwap":944},"2026-04-13",25.528,25.52,10400,{"date":947,"open":797,"high":797,"low":744,"close":744,"change":948,"percent_change":316,"volume":949,"transactions":9,"vwap":744},"2026-04-10",-0.098,1600,{"date":951,"open":737,"high":928,"low":737,"close":943,"change":747,"percent_change":223,"volume":952,"transactions":9,"vwap":943},"2026-04-09",9100,{"date":954,"open":866,"high":865,"low":866,"close":955,"change":826,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-08",25.535,0.61,3400,{"date":959,"open":386,"high":458,"low":404,"close":458,"change":443,"percent_change":444,"volume":960,"transactions":9,"vwap":458},"2026-04-07",13800,{"date":962,"open":530,"high":458,"low":394,"close":457,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":457},"2026-04-06",0.071,0.28,6700,{"date":967,"open":582,"high":968,"low":582,"close":764,"change":969,"percent_change":524,"volume":970,"transactions":9,"vwap":764},"2026-04-02",25.314,0.036,3900,{"date":972,"open":376,"high":839,"low":973,"close":839,"change":974,"percent_change":121,"volume":761,"transactions":9,"vwap":839},"2026-04-01",25.199,0.064,{"date":976,"open":977,"high":369,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-31",25.02,24.985,25.179,0.309,1.24,7900,{"date":984,"open":985,"high":986,"low":289,"close":297,"change":987,"percent_change":964,"volume":960,"transactions":9,"vwap":297},"2026-03-30",24.871,24.97,0.069,{"date":989,"open":271,"high":271,"low":990,"close":991,"change":992,"percent_change":233,"volume":784,"transactions":9,"vwap":991},"2026-03-27",24.78,24.801,-0.084,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-26",25.049999,24.885,-0.21,-0.84,7800,{"date":1001,"open":1002,"high":575,"low":1003,"close":1003,"change":1004,"percent_change":425,"volume":1005,"transactions":9,"vwap":1003},"2026-03-25",25.12,25.094999,0.074,1400,{"date":1007,"open":1008,"high":335,"low":313,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-24",25.030001,25.021,-0.099,-0.39,9200,{"date":1014,"open":590,"high":613,"low":1015,"close":1002,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1002},"2026-03-23",25.040001,0.038,0.15,4700,{"date":1020,"open":344,"high":344,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-20",25.059999,25.082001,-0.197,-0.78,2200,{"date":1027,"open":345,"high":394,"low":334,"close":764,"change":703,"percent_change":704,"volume":970,"transactions":9,"vwap":764},"2026-03-19",{"date":1029,"open":440,"high":765,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":761,"transactions":9,"vwap":1030},"2026-03-18",25.238,-0.127,-0.5,{"date":1034,"open":450,"high":458,"low":450,"close":480,"change":1035,"percent_change":1036,"volume":771,"transactions":9,"vwap":480},"2026-03-17",0.121,0.48,{"date":1038,"open":404,"high":422,"low":404,"close":1039,"change":1040,"percent_change":547,"volume":1041,"transactions":9,"vwap":1039},"2026-03-16",25.244,0.104,3500,{"date":1043,"open":386,"high":394,"low":582,"close":333,"change":992,"percent_change":1044,"volume":741,"transactions":9,"vwap":333},"2026-03-13",-0.33,{"date":1046,"open":360,"high":522,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-12",25.224,-0.196,-0.77,4600,{"date":1052,"open":745,"high":797,"low":1053,"close":845,"change":1054,"percent_change":233,"volume":849,"transactions":9,"vwap":845},"2026-03-11",25.418,-0.087,{"date":1056,"open":866,"high":1057,"low":866,"close":1058,"change":1059,"percent_change":379,"volume":1060,"transactions":9,"vwap":1058},"2026-03-10",25.6,25.507,-0.029,4800,{"date":1062,"open":450,"high":937,"low":450,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-09",25.536,0.136,0.54,13700,{"date":1068,"open":685,"high":1069,"low":635,"close":488,"change":1070,"percent_change":1071,"volume":934,"transactions":9,"vwap":488},"2026-03-06",25.508,-0.126,-0.49,{"date":1073,"open":933,"high":933,"low":797,"close":1074,"change":1075,"percent_change":886,"volume":705,"transactions":9,"vwap":1074},"2026-03-05",25.526,-0.109,{"date":1077,"open":937,"high":1078,"low":937,"close":1078,"change":1016,"percent_change":1017,"volume":1079,"transactions":9,"vwap":1078},"2026-03-04",25.635,800,{"date":1081,"open":856,"high":1082,"low":856,"close":1083,"change":908,"percent_change":274,"volume":1084,"transactions":9,"vwap":1083},"2026-03-03",25.63,25.597,10000,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":681,"percent_change":353,"volume":1090,"transactions":9,"vwap":1089},"2026-03-02",25.55,25.69,25.649,3300,{"date":1092,"open":919,"high":1093,"low":919,"close":1094,"change":1095,"percent_change":346,"volume":710,"transactions":9,"vwap":1094},"2026-02-27",25.72,25.664,-0.031,{"date":1097,"open":920,"high":920,"low":1098,"close":1099,"change":416,"percent_change":326,"volume":1100,"transactions":9,"vwap":1099},"2026-02-26",25.65,25.695,6900,{"date":1102,"open":920,"high":1103,"low":1088,"close":1093,"change":290,"percent_change":106,"volume":960,"transactions":9,"vwap":1093},"2026-02-25",25.74,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":336,"percent_change":337,"volume":905,"transactions":9,"vwap":1109},"2026-02-24",25.68,25.71,25.657,25.705,{"date":1111,"open":1112,"high":1113,"low":1107,"close":1107,"change":1114,"percent_change":1115,"volume":934,"transactions":9,"vwap":1107},"2026-02-23",25.76,25.77,-0.175,-0.68,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":523,"percent_change":524,"volume":1122,"transactions":9,"vwap":1121},"2026-02-20",25.86,25.89,25.85,25.885,3000,{"date":1124,"open":1125,"high":1120,"low":1125,"close":1120,"change":111,"percent_change":407,"volume":1126,"transactions":9,"vwap":1120},"2026-02-19",25.81,6100,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1118,"change":1131,"percent_change":462,"volume":1132,"transactions":9,"vwap":1118},"2026-02-18",25.8,25.87,0.051,13500,{"date":1134,"open":1129,"high":1135,"low":1129,"close":1136,"change":1137,"percent_change":407,"volume":1138,"transactions":9,"vwap":1136},"2026-02-17",25.82,25.809,-0.011,9600,{"date":1140,"open":1125,"high":1141,"low":1125,"close":1135,"change":1142,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1135},"2026-02-13",25.84,0,2400,{"date":1145,"open":1120,"high":1130,"low":1125,"close":1135,"change":407,"percent_change":628,"volume":899,"transactions":9,"vwap":1135},"2026-02-12",{"date":1147,"open":1141,"high":1130,"low":1148,"close":1118,"change":709,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1118},"2026-02-11",25.806,0.07,19700,{"date":1152,"open":1119,"high":1153,"low":1154,"close":1154,"change":1059,"percent_change":379,"volume":1155,"transactions":9,"vwap":1154},"2026-02-10",25.95,25.841,10300,{"date":1157,"open":1120,"high":1119,"low":1141,"close":1130,"change":1158,"percent_change":818,"volume":1159,"transactions":9,"vwap":1130},"2026-02-09",0.045,15500,{"date":1161,"open":1113,"high":1162,"low":1113,"close":1163,"change":1164,"percent_change":812,"volume":710,"transactions":9,"vwap":1163},"2026-02-06",25.83,25.825,0.085,{"date":1166,"open":1093,"high":1112,"low":920,"close":1103,"change":1167,"percent_change":508,"volume":1168,"transactions":9,"vwap":1103},"2026-02-05",0.005,6200,{"date":1170,"open":1171,"high":1113,"low":1172,"close":1173,"change":299,"percent_change":997,"volume":1041,"transactions":9,"vwap":1173},"2026-02-04",25.75,25.73,25.735,{"date":1175,"open":1129,"high":1125,"low":1172,"close":1176,"change":1167,"percent_change":508,"volume":1177,"transactions":9,"vwap":1176},"2026-02-03",25.79,14400,{"date":1179,"open":1113,"high":1129,"low":1180,"close":1181,"change":1182,"percent_change":-6,"volume":1050,"transactions":9,"vwap":1181},"2026-02-02",25.751,25.785,-0.001,{"date":1184,"open":1093,"high":1162,"low":1107,"close":1185,"change":774,"percent_change":775,"volume":1186,"transactions":9,"vwap":1185},"2026-01-30",25.786,6400,{"date":1188,"open":1171,"high":1113,"low":1107,"close":1189,"change":1190,"percent_change":223,"volume":1132,"transactions":9,"vwap":1189},"2026-01-29",25.761,-0.009,{"date":1192,"open":1176,"high":1162,"low":1112,"close":1113,"change":676,"percent_change":677,"volume":1193,"transactions":9,"vwap":1113},"2026-01-28",32400,{"date":1195,"open":1196,"high":1118,"low":1196,"close":1148,"change":1197,"percent_change":637,"volume":1198,"transactions":9,"vwap":1148},"2026-01-27",25.78,0.021,63300,{"date":1200,"open":1141,"high":1141,"low":1093,"close":1181,"change":1201,"percent_change":475,"volume":1202,"transactions":9,"vwap":1181},"2026-01-26",0.003,33200,{"date":1204,"open":1196,"high":1135,"low":1171,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-23",25.782,-0.023,-0.09,15900,{"date":1210,"open":1129,"high":1125,"low":1211,"close":1212,"change":508,"percent_change":637,"volume":1213,"transactions":9,"vwap":1212},"2026-01-22",25.799,25.805,8500,{"date":1215,"open":1171,"high":1135,"low":1171,"close":1181,"change":424,"percent_change":1216,"volume":1090,"transactions":9,"vwap":1181},"2026-01-21",0.29,{"date":1218,"open":1106,"high":1219,"low":1220,"close":1107,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1107},"2026-01-20",25.728,25.66,-0.235,-0.91,6600,{"date":1225,"open":1226,"high":1153,"low":1227,"close":1228,"change":508,"percent_change":637,"volume":1229,"transactions":9,"vwap":1228},"2026-01-16",25.918,25.91,25.945,5300,{"date":1231,"open":1227,"high":1232,"low":1233,"close":1234,"change":1167,"percent_change":508,"volume":1177,"transactions":9,"vwap":1234},"2026-01-15",25.97,25.9,25.925,{"date":1236,"open":1237,"high":1238,"low":1120,"close":1239,"change":1167,"percent_change":508,"volume":1240,"transactions":9,"vwap":1239},"2026-01-14",25.884,25.93,25.92,2500,{"date":1242,"open":1243,"high":1239,"low":1244,"close":1245,"change":774,"percent_change":775,"volume":1060,"transactions":9,"vwap":1245},"2026-01-13",25.899,25.88,25.915,{"date":1247,"open":1120,"high":1227,"low":1120,"close":1119,"change":223,"percent_change":346,"volume":1248,"transactions":9,"vwap":1119},"2026-01-12",9000,{"date":1250,"open":1251,"high":1252,"low":1130,"close":1239,"change":1158,"percent_change":818,"volume":1253,"transactions":9,"vwap":1239},"2026-01-09",25.905,25.94,45800,{"date":1255,"open":1244,"high":1256,"low":1129,"close":1257,"change":475,"percent_change":189,"volume":667,"transactions":9,"vwap":1257},"2026-01-08",25.895,25.875,{"date":1259,"open":1244,"high":24,"low":1120,"close":1260,"change":416,"percent_change":326,"volume":1261,"transactions":9,"vwap":1260},"2026-01-07",25.865,55100,{"date":1263,"open":1130,"high":1239,"low":1118,"close":1119,"change":880,"percent_change":282,"volume":1264,"transactions":9,"vwap":1119},"2026-01-06",17300,{"date":1266,"open":1176,"high":1244,"low":1176,"close":1267,"change":1268,"percent_change":1269,"volume":1186,"transactions":9,"vwap":1267},"2026-01-05",25.866,0.081,0.31,{"date":1271,"open":1176,"high":1176,"low":1113,"close":1181,"change":111,"percent_change":407,"volume":1050,"transactions":9,"vwap":1181},"2026-01-02",{"date":1273,"open":1125,"high":1120,"low":1176,"close":1274,"change":223,"percent_change":346,"volume":813,"transactions":9,"vwap":1274},"2025-12-31",25.795,{"date":1276,"open":1135,"high":1141,"low":1277,"close":1163,"change":1278,"percent_change":1149,"volume":1186,"transactions":9,"vwap":1163},"2025-12-30",25.798,0.017,{"date":1280,"open":1112,"high":1141,"low":1112,"close":1281,"change":1282,"percent_change":282,"volume":1283,"transactions":9,"vwap":1281},"2025-12-29",25.808,0.023,7000,{"date":1285,"open":1196,"high":1162,"low":1196,"close":1181,"change":1167,"percent_change":508,"volume":1286,"transactions":9,"vwap":1181},"2025-12-26",10900,{"date":1288,"open":1171,"high":1129,"low":1289,"close":1196,"change":1290,"percent_change":818,"volume":1041,"transactions":9,"vwap":1196},"2025-12-24",25.745,0.043,{"date":1292,"open":1088,"high":1103,"low":1088,"close":1293,"change":686,"percent_change":444,"volume":734,"transactions":9,"vwap":1293},"2025-12-23",25.737,{"date":1295,"open":1093,"high":1093,"low":921,"close":1109,"change":677,"percent_change":1296,"volume":852,"transactions":9,"vwap":1109},"2025-12-22",-0.54,{"date":1298,"open":1118,"high":1252,"low":1299,"close":1299,"change":681,"percent_change":353,"volume":1300,"transactions":9,"vwap":1299},"2025-12-19",25.845,13100,{"date":1302,"open":1227,"high":1227,"low":1162,"close":1118,"change":1149,"percent_change":492,"volume":1012,"transactions":9,"vwap":1118},"2025-12-18",{"date":1304,"open":1176,"high":1125,"low":1196,"close":1176,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1176},"2025-12-17",-0.045,-0.17,4900,{"date":1309,"open":1310,"high":1311,"low":1129,"close":1311,"change":475,"percent_change":189,"volume":949,"transactions":9,"vwap":1311},"2025-12-16",25.801,25.835,{"date":1313,"open":1125,"high":1163,"low":1125,"close":1163,"change":774,"percent_change":775,"volume":1314,"transactions":9,"vwap":1163},"2025-12-15",1200,{"date":1316,"open":1317,"high":1260,"low":1129,"close":1129,"change":407,"percent_change":628,"volume":784,"transactions":9,"vwap":1129},"2025-12-12",25.828,{"date":1319,"open":1141,"high":1130,"low":1311,"close":1141,"change":337,"percent_change":666,"volume":1320,"transactions":9,"vwap":1141},"2025-12-11",4400,{"date":1322,"open":1323,"high":1239,"low":1323,"close":1118,"change":775,"percent_change":867,"volume":1324,"transactions":9,"vwap":1118},"2025-12-10",25.721,28400,{"date":1326,"open":1196,"high":1196,"low":1103,"close":1112,"change":223,"percent_change":346,"volume":1327,"transactions":9,"vwap":1112},"2025-12-09",2700,{"date":1329,"open":1125,"high":1125,"low":1113,"close":1176,"change":353,"percent_change":1330,"volume":846,"transactions":9,"vwap":1176},"2025-12-08",-0.23,{"date":1332,"open":1299,"high":1118,"low":1162,"close":1120,"change":709,"percent_change":1149,"volume":1333,"transactions":9,"vwap":1120},"2025-12-05",6500,{"date":1335,"open":1141,"high":1141,"low":1196,"close":1336,"change":1337,"percent_change":628,"volume":1338,"transactions":9,"vwap":1336},"2025-12-04",25.831,-0.039,7100,{"date":1340,"open":1141,"high":1130,"low":1135,"close":1130,"change":1158,"percent_change":818,"volume":721,"transactions":9,"vwap":1130},"2025-12-03",{"date":1342,"open":1176,"high":1163,"low":1176,"close":1163,"change":1131,"percent_change":462,"volume":1343,"transactions":9,"vwap":1163},"2025-12-02",1700,{"date":1345,"open":1103,"high":1346,"low":1103,"close":1347,"change":273,"percent_change":516,"volume":1186,"transactions":9,"vwap":1347},"2025-12-01",25.832,25.774,{"date":1349,"open":1350,"high":1141,"low":1135,"close":1351,"change":1167,"percent_change":508,"volume":761,"transactions":9,"vwap":1351},"2025-11-28",25.823,25.824,{"date":1353,"open":1103,"high":1118,"low":1103,"close":1354,"change":880,"percent_change":282,"volume":1355,"transactions":9,"vwap":1354},"2025-11-26",25.819,17800,{"date":1357,"open":1098,"high":1129,"low":1098,"close":1274,"change":826,"percent_change":1358,"volume":1138,"transactions":9,"vwap":1274},"2025-11-25",0.6,{"date":1360,"open":1361,"high":921,"low":1361,"close":919,"change":262,"percent_change":205,"volume":1362,"transactions":9,"vwap":919},"2025-11-24",25.621,1500,{"date":1364,"open":1098,"high":1365,"low":1366,"close":1365,"change":1035,"percent_change":1367,"volume":842,"transactions":9,"vwap":1365},"2025-11-21",25.715,25.638,0.47,{"date":1369,"open":1171,"high":1171,"low":1370,"close":1370,"change":1371,"percent_change":666,"volume":923,"transactions":9,"vwap":1370},"2025-11-20",25.594,-0.021,{"date":1373,"open":919,"high":1220,"low":1374,"close":1374,"change":508,"percent_change":637,"volume":776,"transactions":9,"vwap":1374},"2025-11-19",25.615,{"date":1376,"open":937,"high":1377,"low":937,"close":926,"change":1378,"percent_change":443,"volume":883,"transactions":9,"vwap":926},"2025-11-18",25.614,0.007,{"date":1380,"open":1057,"high":1220,"low":928,"close":1381,"change":1382,"percent_change":300,"volume":807,"transactions":9,"vwap":1381},"2025-11-17",25.588,-0.057,{"date":1384,"open":1220,"high":1106,"low":1385,"close":1386,"change":508,"percent_change":637,"volume":1126,"transactions":9,"vwap":1386},"2025-11-14",25.632,25.645,{"date":1388,"open":920,"high":920,"low":1057,"close":938,"change":346,"percent_change":434,"volume":823,"transactions":9,"vwap":938},"2025-11-13",{"date":1390,"open":1196,"high":1196,"low":1289,"close":1289,"change":299,"percent_change":997,"volume":1314,"transactions":9,"vwap":1289},"2025-11-12",{"date":1392,"open":1176,"high":1153,"low":1176,"close":1129,"change":189,"percent_change":704,"volume":982,"transactions":9,"vwap":1129},"2025-11-11",{"date":1394,"open":1172,"high":1113,"low":1172,"close":1112,"change":1395,"percent_change":1036,"volume":173,"transactions":9,"vwap":1112},"2025-11-10",0.122,{"date":1397,"open":1398,"high":1366,"low":1398,"close":1366,"change":1201,"percent_change":475,"volume":1399,"transactions":9,"vwap":1366},"2025-11-07",25.59,600,{"date":1401,"open":1402,"high":919,"low":933,"close":1078,"change":290,"percent_change":106,"volume":1403,"transactions":9,"vwap":1078},"2025-11-06",25.628,1300,{"date":1405,"open":933,"high":919,"low":1406,"close":932,"change":290,"percent_change":106,"volume":776,"transactions":9,"vwap":932},"2025-11-05",25.608,{"date":1408,"open":865,"high":933,"low":865,"close":1409,"change":111,"percent_change":407,"volume":761,"transactions":9,"vwap":1409},"2025-11-04",25.605,{"date":1411,"open":1196,"high":1196,"low":1374,"close":1374,"change":992,"percent_change":1044,"volume":846,"transactions":9,"vwap":1374},"2025-11-03",{"date":1413,"open":1109,"high":1093,"low":1088,"close":1414,"change":1415,"percent_change":189,"volume":761,"transactions":9,"vwap":1414},"2025-10-31",25.699,0.009,{"date":1417,"open":1088,"high":1176,"low":1106,"close":1088,"change":299,"percent_change":997,"volume":823,"transactions":9,"vwap":1088},"2025-10-30",{"date":1419,"open":1420,"high":1130,"low":1289,"close":1289,"change":1421,"percent_change":380,"volume":940,"transactions":9,"vwap":1289},"2025-10-29",25.833,-0.113,{"date":1423,"open":1424,"high":1130,"low":1120,"close":1424,"change":1425,"percent_change":204,"volume":801,"transactions":9,"vwap":1424},"2025-10-28",25.858,-0.017,{"date":1427,"open":1120,"high":1257,"low":1162,"close":1257,"change":637,"percent_change":1269,"volume":776,"transactions":9,"vwap":1257},"2025-10-27",{"date":1429,"open":1430,"high":1129,"low":1430,"close":1274,"change":1431,"percent_change":1432,"volume":1090,"transactions":9,"vwap":1274},"2025-10-24",25.748,0.115,0.45,{"date":1434,"open":1435,"high":920,"low":1106,"close":1106,"change":475,"percent_change":189,"volume":860,"transactions":9,"vwap":1106},"2025-10-23",25.685,{"date":1437,"open":1106,"high":1106,"low":1438,"close":921,"change":1439,"percent_change":273,"volume":949,"transactions":9,"vwap":921},"2025-10-22",25.634,-0.014,{"date":1441,"open":1088,"high":1172,"low":921,"close":1442,"change":1443,"percent_change":326,"volume":1444,"transactions":9,"vwap":1442},"2025-10-21",25.684,-0.026,14700,{"date":1446,"open":1088,"high":1171,"low":1447,"close":1107,"change":1448,"percent_change":677,"volume":1449,"transactions":9,"vwap":1107},"2025-10-20",25.678,-0.035,16700,{"date":1451,"open":1109,"high":1112,"low":1109,"close":1289,"change":523,"percent_change":524,"volume":1452,"transactions":9,"vwap":1289},"2025-10-17",2800,{"date":1454,"open":1455,"high":1455,"low":1107,"close":1107,"change":1456,"percent_change":263,"volume":1457,"transactions":9,"vwap":1107},"2025-10-16",25.791,-0.077,2900,{"date":1459,"open":1176,"high":1211,"low":1196,"close":1460,"change":1461,"percent_change":964,"volume":784,"transactions":9,"vwap":1460},"2025-10-15",25.787,0.072,{"date":1463,"open":1088,"high":1365,"low":1088,"close":1365,"change":1464,"percent_change":755,"volume":1465,"transactions":9,"vwap":1365},"2025-10-14",0.047,500,{"date":1467,"open":1220,"high":1176,"low":1220,"close":1468,"change":1469,"percent_change":827,"volume":846,"transactions":9,"vwap":1468},"2025-10-13",25.668,0.157,{"date":1471,"open":1082,"high":1082,"low":856,"close":1472,"change":1473,"percent_change":740,"volume":1333,"transactions":9,"vwap":1472},"2025-10-10",25.511,-0.124,{"date":1475,"open":1088,"high":1112,"low":1082,"close":1078,"change":315,"percent_change":1476,"volume":1452,"transactions":9,"vwap":1078},"2025-10-09",-0.37,{"date":1478,"open":1176,"high":1176,"low":1172,"close":1172,"change":1479,"percent_change":1480,"volume":1362,"transactions":9,"vwap":1172},"2025-10-08",-0.065,-0.25,{"date":1482,"open":1211,"high":1129,"low":1274,"close":1274,"change":681,"percent_change":353,"volume":173,"transactions":9,"vwap":1274},"2025-10-07",{"date":1484,"open":1354,"high":1485,"low":1125,"close":1125,"change":336,"percent_change":337,"volume":1465,"transactions":9,"vwap":1125},"2025-10-06",25.821,{"date":1487,"open":1125,"high":1135,"low":1129,"close":1488,"change":1489,"percent_change":273,"volume":1403,"transactions":9,"vwap":1488},"2025-10-03",25.815,-0.013,{"date":1491,"open":1135,"high":1141,"low":1492,"close":1317,"change":1493,"percent_change":111,"volume":1240,"transactions":9,"vwap":1317},"2025-10-02",25.813,-0.002,{"date":1495,"open":1113,"high":1141,"low":1113,"close":1162,"change":443,"percent_change":444,"volume":1496,"transactions":9,"vwap":1162},"2025-10-01",3800,{"date":1498,"open":1136,"high":1125,"low":1176,"close":1129,"change":1425,"percent_change":204,"volume":1005,"transactions":9,"vwap":1129},"2025-09-30",{"date":1500,"open":1135,"high":1118,"low":1129,"close":1501,"change":1502,"percent_change":462,"volume":801,"transactions":9,"vwap":1501},"2025-09-29",25.817,0.052,{"date":1504,"open":1171,"high":1176,"low":1107,"close":1505,"change":189,"percent_change":704,"volume":741,"transactions":9,"vwap":1505},"2025-09-26",25.765,{"date":1507,"open":1196,"high":1196,"low":1093,"close":1508,"change":666,"percent_change":875,"volume":1320,"transactions":9,"vwap":1508},"2025-09-25",25.725,{"date":1510,"open":1120,"high":1120,"low":1176,"close":1212,"change":273,"percent_change":516,"volume":705,"transactions":9,"vwap":1212},"2025-09-24",{"date":1512,"open":1244,"high":1121,"low":1513,"close":1513,"change":111,"percent_change":407,"volume":173,"transactions":9,"vwap":1513},"2025-09-23",25.855,{"date":1515,"open":1120,"high":1244,"low":1141,"close":1260,"change":1516,"percent_change":1517,"volume":934,"transactions":9,"vwap":1260},"2025-09-22",-0.133,-0.51,{"date":1519,"open":24,"high":24,"low":1520,"close":1521,"change":1282,"percent_change":282,"volume":1005,"transactions":9,"vwap":1521},"2025-09-19",25.99,25.998,{"date":1523,"open":1524,"high":1525,"low":1153,"close":1526,"change":189,"percent_change":1017,"volume":1527,"transactions":9,"vwap":1526},"2025-09-18",25.96,26.030001,25.975,23700,{"date":1529,"open":1530,"high":175,"low":1227,"close":1531,"change":273,"percent_change":516,"volume":1307,"transactions":9,"vwap":1531},"2025-09-17",25.977,25.935,{"date":1533,"open":24,"high":1534,"low":1535,"close":1536,"change":1142,"percent_change":1142,"volume":1126,"transactions":9,"vwap":1536},"2025-09-16",26.02,25.965,25.985,{"date":1538,"open":1524,"high":1520,"low":1539,"close":1536,"change":461,"percent_change":1540,"volume":1143,"transactions":9,"vwap":1536},"2025-09-15",25.954,0.19,{"date":1542,"open":1239,"high":1252,"low":1227,"close":1531,"change":671,"percent_change":106,"volume":1333,"transactions":9,"vwap":1531},"2025-09-12",{"date":1544,"open":1233,"high":1252,"low":1233,"close":1545,"change":1546,"percent_change":1547,"volume":965,"transactions":9,"vwap":1545},"2025-09-11",25.919,0.059,0.23,{"date":1549,"open":1130,"high":1244,"low":1120,"close":1118,"change":443,"percent_change":444,"volume":1186,"transactions":9,"vwap":1118},"2025-09-10",{"date":1551,"open":1118,"high":1118,"low":1125,"close":1162,"change":416,"percent_change":326,"volume":1213,"transactions":9,"vwap":1162},"2025-09-09",{"date":1553,"open":1130,"high":1244,"low":1120,"close":1513,"change":290,"percent_change":106,"volume":672,"transactions":9,"vwap":1513},"2025-09-08",{"date":1555,"open":1227,"high":1227,"low":1141,"close":1141,"change":461,"percent_change":1540,"volume":823,"transactions":9,"vwap":1141},"2025-09-05",{"date":1557,"open":1103,"high":1118,"low":1103,"close":1176,"change":523,"percent_change":524,"volume":1558,"transactions":9,"vwap":1176},"2025-09-04",5500,{"date":1560,"open":921,"high":1196,"low":921,"close":1561,"change":922,"percent_change":733,"volume":1562,"transactions":9,"vwap":1561},"2025-09-03",25.755,11700,{"date":1564,"open":933,"high":1098,"low":1057,"close":1386,"change":1565,"percent_change":1330,"volume":899,"transactions":9,"vwap":1386},"2025-09-02",-0.059,{"date":1567,"open":1568,"high":1568,"low":920,"close":1569,"change":1371,"percent_change":666,"volume":1570,"transactions":9,"vwap":1569},"2025-08-29",25.709,25.704,1800,{"date":1572,"open":1172,"high":1172,"low":1093,"close":1508,"change":1448,"percent_change":677,"volume":1570,"transactions":9,"vwap":1508},"2025-08-28",{"date":1574,"open":1575,"high":1113,"low":1575,"close":1112,"change":1576,"percent_change":121,"volume":667,"transactions":9,"vwap":1112},"2025-08-27",25.691,0.065,{"date":1578,"open":1442,"high":1099,"low":1442,"close":1099,"change":880,"percent_change":282,"volume":860,"transactions":9,"vwap":1099},"2025-08-26",{"date":1580,"open":1220,"high":1508,"low":1220,"close":1581,"change":1582,"percent_change":775,"volume":1558,"transactions":9,"vwap":1581},"2025-08-25",25.671,0.026,{"date":1584,"open":1585,"high":1386,"low":1586,"close":1386,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1386},"2025-08-22",25.465,25.464,0.215,0.85,9500,{"date":1591,"open":1592,"high":1593,"low":685,"close":744,"change":407,"percent_change":621,"volume":916,"transactions":9,"vwap":744},"2025-08-21",25.431,25.439,{"date":1595,"open":752,"high":944,"low":855,"close":855,"change":223,"percent_change":346,"volume":1596,"transactions":9,"vwap":855},"2025-08-20",12700,{"date":1598,"open":856,"high":1599,"low":866,"close":866,"change":508,"percent_change":637,"volume":1465,"transactions":9,"vwap":866},"2025-08-19",25.514,{"date":1601,"open":1602,"high":1602,"low":457,"close":752,"change":516,"percent_change":1603,"volume":1604,"transactions":9,"vwap":752},"2025-08-18",25.524,-0.74,86700,{"date":1606,"open":1082,"high":1106,"low":1082,"close":921,"change":709,"percent_change":1149,"volume":1570,"transactions":9,"vwap":921},"2025-08-15",{"date":1608,"open":921,"high":1088,"low":919,"close":1609,"change":1610,"percent_change":233,"volume":1611,"transactions":9,"vwap":1609},"2025-08-14",25.651,-0.088,17700,{"date":1613,"open":1107,"high":1103,"low":920,"close":1614,"change":1615,"percent_change":151,"volume":1616,"transactions":9,"vwap":1614},"2025-08-13",25.739,0.089,8800,{"date":1618,"open":1057,"high":1098,"low":1057,"close":1098,"change":969,"percent_change":524,"volume":887,"transactions":9,"vwap":1098},"2025-08-12",{"date":1620,"open":1621,"high":1098,"low":1057,"close":1377,"change":1622,"percent_change":461,"volume":1320,"transactions":9,"vwap":1377},"2025-08-11",25.606,0.014,{"date":1624,"open":937,"high":933,"low":937,"close":1057,"change":1378,"percent_change":443,"volume":1060,"transactions":9,"vwap":1057},"2025-08-08",{"date":1626,"open":1627,"high":1220,"low":1628,"close":1628,"change":1059,"percent_change":379,"volume":1143,"transactions":9,"vwap":1628},"2025-08-07",25.644,25.593,{"date":1630,"open":937,"high":1631,"low":937,"close":1631,"change":686,"percent_change":363,"volume":1496,"transactions":9,"vwap":1631},"2025-08-06",25.622,{"date":1633,"open":1634,"high":919,"low":1635,"close":1398,"change":1636,"percent_change":111,"volume":761,"transactions":9,"vwap":1398},"2025-08-05",25.575,25.565,-0.003,{"date":1638,"open":1639,"high":1628,"low":1639,"close":1628,"change":1640,"percent_change":126,"volume":1641,"transactions":9,"vwap":1628},"2025-08-04",25.57,0.103,200,{"date":1643,"open":866,"high":856,"low":685,"close":797,"change":1142,"percent_change":1142,"volume":1644,"transactions":9,"vwap":797},"2025-08-01",12800,{"date":1646,"open":1639,"high":1639,"low":752,"close":797,"change":475,"percent_change":189,"volume":1066,"transactions":9,"vwap":797},"2025-07-31",{"date":1648,"open":797,"high":1649,"low":855,"close":752,"change":1448,"percent_change":677,"volume":1650,"transactions":9,"vwap":752},"2025-07-30",25.53,18000,{"date":1652,"open":856,"high":1653,"low":856,"close":1654,"change":1167,"percent_change":508,"volume":860,"transactions":9,"vwap":1654},"2025-07-29",25.517,25.515,{"date":1656,"open":932,"high":932,"low":856,"close":856,"change":337,"percent_change":666,"volume":1005,"transactions":9,"vwap":856},"2025-07-28",{"date":1658,"open":944,"high":928,"low":866,"close":1649,"change":290,"percent_change":106,"volume":1186,"transactions":9,"vwap":1649},"2025-07-25",{"date":1660,"open":1661,"high":1662,"low":1661,"close":1654,"change":416,"percent_change":326,"volume":1663,"transactions":9,"vwap":1654},"2025-07-24",25.475,25.567,2000,{"date":1665,"open":1649,"high":865,"low":1666,"close":865,"change":475,"percent_change":189,"volume":1399,"transactions":9,"vwap":865},"2025-07-23",25.522,{"date":1668,"open":866,"high":865,"low":866,"close":1649,"change":1158,"percent_change":755,"volume":883,"transactions":9,"vwap":1649},"2025-07-22",{"date":1670,"open":944,"high":944,"low":752,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-07-21",25.485,-0.068,-0.27,12100,{"date":1676,"open":1087,"high":1677,"low":1649,"close":1677,"change":1678,"percent_change":1540,"volume":1570,"transactions":9,"vwap":1677},"2025-07-18",25.553,0.048,{"date":1680,"open":797,"high":937,"low":797,"close":1681,"change":290,"percent_change":106,"volume":1403,"transactions":9,"vwap":1681},"2025-07-17",25.505,{"date":1683,"open":1684,"high":797,"low":845,"close":797,"change":1685,"percent_change":922,"volume":1570,"transactions":9,"vwap":797},"2025-07-16",25.458,0.028,{"date":1687,"open":1649,"high":1649,"low":1688,"close":1689,"change":1690,"percent_change":1330,"volume":1223,"transactions":9,"vwap":1689},"2025-07-15",25.448,25.462,-0.058,{"date":1692,"open":855,"high":1693,"low":855,"close":944,"change":290,"percent_change":106,"volume":965,"transactions":9,"vwap":944},"2025-07-14",25.527,{"date":1695,"open":797,"high":944,"low":797,"close":1681,"change":299,"percent_change":300,"volume":776,"transactions":9,"vwap":1681},"2025-07-11",{"date":1697,"open":928,"high":1398,"low":927,"close":928,"change":1142,"percent_change":1142,"volume":801,"transactions":9,"vwap":928},"2025-07-10",{"date":1699,"open":1649,"high":1700,"low":1649,"close":928,"change":1546,"percent_change":1547,"volume":1701,"transactions":9,"vwap":928},"2025-07-09",25.577,5700,{"date":1703,"open":1087,"high":937,"low":1704,"close":1704,"change":1705,"percent_change":1673,"volume":1338,"transactions":9,"vwap":1704},"2025-07-08",25.501,-0.069,{"date":1707,"open":1103,"high":1103,"low":865,"close":1639,"change":204,"percent_change":1673,"volume":1060,"transactions":9,"vwap":1639},"2025-07-07",{"date":1709,"open":919,"high":1098,"low":1710,"close":919,"change":290,"percent_change":106,"volume":1168,"transactions":9,"vwap":919},"2025-07-03",25.636,{"date":1712,"open":932,"high":919,"low":933,"close":938,"change":336,"percent_change":337,"volume":1713,"transactions":9,"vwap":938},"2025-07-02",34700,{"date":1715,"open":1057,"high":1120,"low":1057,"close":1082,"change":1167,"percent_change":508,"volume":1716,"transactions":9,"vwap":1082},"2025-07-01",135000,{"date":1718,"open":928,"high":1719,"low":928,"close":938,"change":1720,"percent_change":1721,"volume":1320,"transactions":9,"vwap":938},"2025-06-30",25.626,0.095,0.37,{"date":1723,"open":1649,"high":928,"low":1666,"close":1649,"change":111,"percent_change":407,"volume":1229,"transactions":9,"vwap":1649},"2025-06-27",{"date":1725,"open":866,"high":1087,"low":1726,"close":865,"change":1727,"percent_change":1728,"volume":741,"transactions":9,"vwap":865},"2025-06-26",25.491,0.067,0.26,{"date":1730,"open":745,"high":1649,"low":1731,"close":1732,"change":1493,"percent_change":111,"volume":1240,"transactions":9,"vwap":1732},"2025-06-25",25.453,25.473,{"date":1734,"open":845,"high":1661,"low":1735,"close":1661,"change":1164,"percent_change":812,"volume":1403,"transactions":9,"vwap":1661},"2025-06-24",25.405,{"date":1737,"open":522,"high":635,"low":522,"close":635,"change":1207,"percent_change":482,"volume":1738,"transactions":9,"vwap":635},"2025-06-23",300,{"date":1740,"open":845,"high":752,"low":488,"close":752,"change":1720,"percent_change":1721,"volume":957,"transactions":9,"vwap":752},"2025-06-20",{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":363,"volume":1641,"transactions":9,"vwap":1743},"2025-06-18",25.385,0.033,{"date":1746,"open":635,"high":635,"low":457,"close":1747,"change":1748,"percent_change":1306,"volume":823,"transactions":9,"vwap":1747},"2025-06-17",25.352,-0.043,{"date":1750,"open":1751,"high":751,"low":458,"close":1752,"change":1753,"percent_change":1017,"volume":761,"transactions":9,"vwap":1752},"2025-06-16",25.381,25.395,0.039,{"date":1755,"open":522,"high":635,"low":440,"close":1756,"change":1757,"percent_change":1306,"volume":1159,"transactions":9,"vwap":1756},"2025-06-13",25.356,-0.044,{"date":1759,"open":635,"high":685,"low":635,"close":488,"change":1167,"percent_change":508,"volume":1018,"transactions":9,"vwap":488},"2025-06-12",{"date":1761,"open":1762,"high":744,"low":1752,"close":1752,"change":475,"percent_change":189,"volume":1763,"transactions":9,"vwap":1752},"2025-06-11",25.407,43900,{"date":1765,"open":670,"high":635,"low":670,"close":1743,"change":1158,"percent_change":755,"volume":1362,"transactions":9,"vwap":1743},"2025-06-10",{"date":1767,"open":450,"high":457,"low":450,"close":440,"change":189,"percent_change":704,"volume":761,"transactions":9,"vwap":440},"2025-06-09",{"date":1769,"open":1770,"high":413,"low":422,"close":413,"change":1771,"percent_change":223,"volume":883,"transactions":9,"vwap":413},"2025-06-06",25.293,-0.008,{"date":1773,"open":670,"high":1774,"low":738,"close":738,"change":1775,"percent_change":1776,"volume":887,"transactions":9,"vwap":738},"2025-06-05",25.347,-0.032,-0.13,{"date":1778,"open":413,"high":457,"low":413,"close":440,"change":106,"percent_change":584,"volume":1570,"transactions":9,"vwap":440},"2025-06-04",{"date":1780,"open":402,"high":394,"low":414,"close":394,"change":637,"percent_change":141,"volume":1079,"transactions":9,"vwap":394},"2025-06-03",{"date":1782,"open":369,"high":423,"low":613,"close":369,"change":1142,"percent_change":1142,"volume":1338,"transactions":9,"vwap":369},"2025-06-02",{"date":1784,"open":613,"high":369,"low":613,"close":369,"change":508,"percent_change":637,"volume":173,"transactions":9,"vwap":369},"2025-05-30",{"date":1786,"open":1787,"high":423,"low":552,"close":552,"change":774,"percent_change":775,"volume":940,"transactions":9,"vwap":552},"2025-05-29",25.189,{"date":1789,"open":1790,"high":1790,"low":574,"close":334,"change":1448,"percent_change":677,"volume":1452,"transactions":9,"vwap":334},"2025-05-28",25.163,{"date":1792,"open":834,"high":344,"low":590,"close":344,"change":1793,"percent_change":1794,"volume":1283,"transactions":9,"vwap":344},"2025-05-27",0.233,0.93,{"date":1796,"open":1797,"high":314,"low":1797,"close":1798,"change":1799,"percent_change":379,"volume":1800,"transactions":9,"vwap":1798},"2025-05-23",24.935,24.957,-0.028,400,{"date":1802,"open":314,"high":64,"low":314,"close":978,"change":1803,"percent_change":189,"volume":1143,"transactions":9,"vwap":978},"2025-05-22",0.011,{"date":1805,"open":1022,"high":834,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1314,"transactions":9,"vwap":1806},"2025-05-21",24.974,-0.176,-0.7,{"date":1810,"open":333,"high":552,"low":333,"close":378,"change":111,"percent_change":407,"volume":1811,"transactions":9,"vwap":378},"2025-05-20",2300,{"date":1813,"open":834,"high":345,"low":834,"close":345,"change":1306,"percent_change":1814,"volume":883,"transactions":9,"vwap":345},"2025-05-19",-0.67,{"date":1816,"open":698,"high":440,"low":698,"close":670,"change":461,"percent_change":462,"volume":776,"transactions":9,"vwap":670},"2025-05-16",{"date":1818,"open":369,"high":1819,"low":369,"close":394,"change":461,"percent_change":462,"volume":1496,"transactions":9,"vwap":394},"2025-05-15",25.289,{"date":1821,"open":670,"high":670,"low":376,"close":376,"change":1421,"percent_change":1822,"volume":1823,"transactions":9,"vwap":376},"2025-05-14",-0.45,8000,{"date":1825,"open":513,"high":458,"low":513,"close":1826,"change":1827,"percent_change":492,"volume":1041,"transactions":9,"vwap":1826},"2025-05-13",25.343,0.068,{"date":1829,"open":402,"high":506,"low":376,"close":506,"change":1728,"percent_change":1830,"volume":1079,"transactions":9,"vwap":506},"2025-05-12",1.04,{"date":1832,"open":313,"high":1021,"low":64,"close":1833,"change":290,"percent_change":106,"volume":1307,"transactions":9,"vwap":1833},"2025-05-09",25.014999,{"date":1835,"open":1008,"high":574,"low":64,"close":64,"change":290,"percent_change":106,"volume":807,"transactions":9,"vwap":64},"2025-05-08",{"date":1837,"open":977,"high":1008,"low":978,"close":978,"change":671,"percent_change":106,"volume":1079,"transactions":9,"vwap":978},"2025-05-07",{"date":1839,"open":1840,"high":64,"low":1841,"close":1841,"change":1842,"percent_change":621,"volume":1314,"transactions":9,"vwap":1841},"2025-05-06",24.98,24.969,-0.041,{"date":1844,"open":312,"high":590,"low":1841,"close":313,"change":681,"percent_change":353,"volume":1823,"transactions":9,"vwap":313},"2025-05-05",{"date":1846,"open":313,"high":995,"low":313,"close":1847,"change":1727,"percent_change":492,"volume":1452,"transactions":9,"vwap":1847},"2025-05-02",25.025,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1016,"percent_change":1017,"volume":1041,"transactions":9,"vwap":1852},"2025-05-01",24.943,25.035,24.958,{"date":1854,"open":280,"high":1855,"low":270,"close":270,"change":1856,"percent_change":1857,"volume":1041,"transactions":9,"vwap":270},"2025-04-30",24.95,-0.164,-0.65,{"date":1859,"open":312,"high":1860,"low":314,"close":1860,"change":1546,"percent_change":584,"volume":1307,"transactions":9,"vwap":1860},"2025-04-29",25.084,{"date":1862,"open":64,"high":1847,"low":1841,"close":1847,"change":290,"percent_change":106,"volume":776,"transactions":9,"vwap":1847},"2025-04-28",{"date":1864,"open":281,"high":1021,"low":281,"close":313,"change":106,"percent_change":584,"volume":1338,"transactions":9,"vwap":313},"2025-04-25",{"date":1866,"open":1867,"high":1855,"low":250,"close":1855,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1855},"2025-04-24",24.82,0.203,0.82,5900,{"date":1872,"open":281,"high":281,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1314,"transactions":9,"vwap":1874},"2025-04-23",24.73,24.747,0.137,0.56,{"date":179,"open":1878,"high":1879,"low":1878,"close":1880,"change":189,"percent_change":704,"volume":682,"transactions":9,"vwap":1880},24.57,24.64,24.61]