[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSJX":3,"homepage-market-summary":30,"stock-historical-BSJX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSJX","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 2033 High Yield Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4463,1.54968,"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},24.0399,24.13,24.18,24.0322,24.0267,0.0132,0.05,6267.187651,25.77,23.88,5617.043743984063,8.5,330,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.89,4539,1497777.97974,-4.28,"2025-06-11",[181,184,192,201,211,221,232,242,251,261,270,280,290,300,309,319,326,335,342,352,360,369,377,386,394,403,410,417,426,433,444,453,463,471,480,487,497,505,511,518,526,532,540,548,555,560,566,573,579,587,596,605,610,618,623,629,636,642,649,656,659,662,665,669,672,677,682,687,693,698,702,707,713,719,725,731,737,743,748,756,761,765,768,772,776,779,784,789,793,795,800,806,811,818,822,831,834,838,840,843,847,852,860,864,868,872,876,884,888,890,894,898,901,907,911,915,921,929,934,939,942,947,950,953,958,961,965,972,978,984,989,995,999,1003,1010,1013,1019,1022,1028,1032,1034,1038,1044,1047,1053,1058,1063,1067,1071,1076,1083,1089,1095,1099,1102,1110,1116,1122,1129,1134,1137,1141,1143,1146,1150,1153,1157,1161,1166,1170,1172,1175,1177,1181,1184,1189,1194,1198,1204,1209,1212,1214,1217,1220,1224,1226,1229,1232,1236,1239,1243,1247,1252,1256,1259,1264,1269,1276,1281,1284,1286,1289,1295,1298,1302,1305,1307,1309,1311,1313,1316,1320,1323,1327,1332,1335,1340,1342,1344,1346,1350,1354,1359,1361,1365,1369,1371,1374,1376,1381,1384,1386,1389,1392,1397,1400,1402,1405,1407,1409,1411,1413,1415,1417,1419,1423,1427,1430,1432,1434,1436,1438,1444,1446,1449,1456,1458,1461,1463,1466,1469,1473,1479,1483,1486,1490,1492,1496,1500,1502,1504,1506,1508,1510,1512,1514,1516,1518,1520,1522,1526,1528,1530,1532,1535,1537,1539,1542,1544,1546,1548,1550,1553,1557,1560,1562,1566,1568,1572,1574,1576,1578,1580,1582,1584,1586,1588,1590,1593,1595,1597,1599,1603,1605,1607,1609,1612,1614,1616,1618,1621,1626,1629,1631,1633,1635,1638,1640,1642,1644],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},142,24.0814,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":112,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.92,24.03,-0.0033,3956.825,51,23.9359,{"date":193,"open":194,"high":195,"low":187,"close":187,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.2,24.27,-0.0304,-0.13,14378.869,76,24.1639,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",24.11,24.02,24.0604,-0.0796,-0.33,1501.7,46,24.0542,{"date":212,"open":213,"high":195,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",24.1799,24.1,24.14,-0.135,-0.56,14552.784,171,24.1526,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",24.35,24.37,24.255,24.275,-0.025,-0.1,23942.7601,138,24.3351,{"date":233,"open":224,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.42,24.29,24.3,-0.075,-0.31,12219.6211,150,24.3265,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",24.51,24.375,-0.22,-0.89,1869.5391,54,24.4266,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":190,"vwap":260},"2026-09-22",24.62,24.629,24.58,24.595,-0.005,-0.02,2226.4151,24.6076,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":237,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",24.61,24.6199,24.6,-0.3,1460.6171,27,24.6133,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",24.69,24.67,24.675,-0.07,-0.28,862.4961,33,24.6742,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",24.75,24.76,24.745,0.09,0.37,457.4961,30,24.7542,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":190,"vwap":299},"2026-09-16",24.7,24.71,24.65,24.655,0.025,0.1,2862.5351,24.6652,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",24.68,24.63,-0.0782,-0.32,1702.4151,42,24.6617,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",24.72,24.7301,24.7082,-0.0418,-0.17,909.49,39,24.719,{"date":320,"open":321,"high":321,"low":282,"close":282,"change":322,"percent_change":258,"volume":323,"transactions":324,"vwap":325},"2026-09-11",24.83,-0.0041,120.369,19,24.8254,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",24.81,24.7541,-0.1459,-0.59,1709.489,77,24.7982,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":237,"percent_change":266,"volume":339,"transactions":340,"vwap":341},"2026-09-09",24.95,24.9,2926.609653,36,24.9357,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":275,"volume":349,"transactions":350,"vwap":351},"2026-09-08",24.979,24.99,24.97,24.975,-0.0172,1731.3978,45,24.9842,{"date":353,"open":354,"high":354,"low":345,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":288,"vwap":359},"2026-09-04",25.01,24.9922,-0.0228,-0.09,3163.3578,24.9971,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",25.04,25.015,0.0301,0.12,395.4758,21,25.0313,{"date":370,"open":354,"high":354,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",24.9849,0.0197,0.08,3224.8935,62,24.9965,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":317,"vwap":385},"2026-09-01",25.03,24.96,24.9652,-0.0852,-0.34,2042.2778,24.983,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":297,"volume":392,"transactions":350,"vwap":393},"2026-08-31",25.02,25.0504,24.98,0.0254,3268.4748,25.0237,{"date":395,"open":396,"high":397,"low":388,"close":398,"change":399,"percent_change":246,"volume":400,"transactions":401,"vwap":402},"2026-08-28",25.06,25.07,25.025,-0.055,2814.9688,57,25.0403,{"date":404,"open":405,"high":405,"low":397,"close":406,"change":257,"percent_change":258,"volume":407,"transactions":408,"vwap":409},"2026-08-27",25.1,25.08,7433.3568,35,25.0806,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":65,"vwap":416},"2026-08-26",25.085,-0.035,-0.14,112.6258,25.0905,{"date":418,"open":396,"high":419,"low":420,"close":421,"change":422,"percent_change":142,"volume":423,"transactions":424,"vwap":425},"2026-08-25",25.13,25.05,25.12,0.0796,4608.4728,32,25.0702,{"date":427,"open":354,"high":406,"low":338,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":219,"vwap":432},"2026-08-24",25.0404,-0.1246,-0.5,30667.424603,24.9436,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",25.15,25.17,25.14,25.165,-0.03,-0.12,2200.128265,47,25.1556,{"date":445,"open":436,"high":446,"low":436,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",25.2,25.195,-0.0497,-0.2,4433.2969,108,25.1867,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",25.24,25.4,25.2447,0.0897,0.36,23214.2169,194,25.2828,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":65,"vwap":470},"2026-08-18",25.1599,25.155,-0.057,-0.23,1046.0979,25.1596,{"date":472,"open":473,"high":455,"low":474,"close":475,"change":476,"percent_change":275,"volume":477,"transactions":478,"vwap":479},"2026-08-17",25.23,25.21,25.212,-0.018,9613.8239,136,25.2179,{"date":481,"open":482,"high":455,"low":474,"close":473,"change":483,"percent_change":258,"volume":484,"transactions":485,"vwap":486},"2026-08-14",25.22,-0.0053,4677.1769,48,25.216,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",25.25,25.39,25.2353,0.0653,0.26,13229.1149,90,25.2985,{"date":498,"open":499,"high":499,"low":438,"close":436,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",25.18,0.04,0.16,2777.9049,29,25.1711,{"date":506,"open":435,"high":435,"low":419,"close":419,"change":507,"percent_change":500,"volume":508,"transactions":509,"vwap":510},"2026-08-11",0.0094,4005.4819,44,25.1365,{"date":512,"open":436,"high":482,"low":405,"close":513,"change":514,"percent_change":246,"volume":515,"transactions":516,"vwap":517},"2026-08-10",25.1206,-0.0558,35102.1779,186,25.175,{"date":519,"open":435,"high":520,"low":435,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",25.1764,0.0764,0.3,8755.4489,23,25.1503,{"date":527,"open":528,"high":528,"low":405,"close":405,"change":529,"percent_change":414,"volume":530,"transactions":524,"vwap":531},"2026-08-06",25.1101,-0.0346,403.1779,25.1053,{"date":533,"open":466,"high":466,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":408,"vwap":539},"2026-08-05",25.09,25.1346,-0.0739,-0.29,1810.7299,25.1403,{"date":541,"open":534,"high":482,"low":534,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",25.2085,0.1535,0.61,27579.7879,261,25.1717,{"date":549,"open":550,"high":406,"low":550,"close":551,"change":373,"percent_change":142,"volume":552,"transactions":553,"vwap":554},"2026-08-03",25.005,25.055,23252.2569,66,25.0507,{"date":556,"open":557,"high":65,"low":557,"close":347,"change":257,"percent_change":258,"volume":558,"transactions":401,"vwap":559},"2026-07-31",24.92,3755.179301,24.9797,{"date":561,"open":337,"high":345,"low":557,"close":390,"change":562,"percent_change":563,"volume":564,"transactions":442,"vwap":565},"2026-07-30",0.105,0.42,5014.2989,24.9569,{"date":567,"open":568,"high":337,"low":569,"close":569,"change":357,"percent_change":570,"volume":571,"transactions":288,"vwap":572},"2026-07-29",24.94,24.875,-0.36,3614.2189,24.9309,{"date":574,"open":568,"high":390,"low":557,"close":575,"change":500,"percent_change":501,"volume":576,"transactions":577,"vwap":578},"2026-07-28",24.965,2893.8309,55,24.9393,{"date":580,"open":557,"high":581,"low":557,"close":582,"change":583,"percent_change":365,"volume":584,"transactions":585,"vwap":586},"2026-07-27",24.93,24.925,0.03,3160.358066,40,24.9273,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":296,"percent_change":297,"volume":593,"transactions":594,"vwap":595},"2026-07-24",24.885,24.8999,24.88,24.895,2622.590301,53,24.8858,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":340,"vwap":604},"2026-07-23",24.915,24.845,24.87,-0.11,-0.44,2326.12,24.8983,{"date":606,"open":390,"high":390,"low":390,"close":390,"change":237,"percent_change":266,"volume":607,"transactions":608,"vwap":609},"2026-07-22",97.56,17,25.0052,{"date":611,"open":612,"high":406,"low":362,"close":551,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-21",25.0592,-0.015,-0.06,6043.039,125,25.0618,{"date":619,"open":396,"high":397,"low":396,"close":397,"change":620,"percent_change":331,"volume":621,"transactions":367,"vwap":622},"2026-07-20",-0.15,670.198,25.073,{"date":624,"open":474,"high":482,"low":474,"close":482,"change":625,"percent_change":500,"volume":626,"transactions":627,"vwap":628},"2026-07-17",0.01,999.118,26,25.2145,{"date":630,"open":631,"high":482,"low":499,"close":474,"change":258,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-16",25.181,-0.08,1611.339,28,25.2061,{"date":637,"open":482,"high":473,"low":446,"close":473,"change":638,"percent_change":639,"volume":640,"transactions":367,"vwap":641},"2026-07-15",0.055,0.22,1150.079,25.206,{"date":643,"open":644,"high":517,"low":644,"close":517,"change":107,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-14",25.16,0.24,1477.039,67,25.1743,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":614,"percent_change":653,"volume":654,"transactions":408,"vwap":655},"2026-07-13",25.145,25.115,-0.24,5352.245,25.1264,{"date":657,"open":436,"high":499,"low":436,"close":517,"change":258,"percent_change":632,"volume":658,"transactions":9,"vwap":517},"2026-07-10",600,{"date":660,"open":474,"high":489,"low":447,"close":447,"change":583,"percent_change":365,"volume":661,"transactions":9,"vwap":447},"2026-07-09",3400,{"date":663,"open":435,"high":446,"low":437,"close":438,"change":614,"percent_change":653,"volume":664,"transactions":9,"vwap":438},"2026-07-08",7800,{"date":666,"open":482,"high":455,"low":446,"close":667,"change":227,"percent_change":228,"volume":668,"transactions":9,"vwap":667},"2026-07-07",25.225,900,{"date":670,"open":482,"high":489,"low":482,"close":489,"change":296,"percent_change":297,"volume":671,"transactions":9,"vwap":489},"2026-07-06",100,{"date":673,"open":674,"high":473,"low":674,"close":667,"change":675,"percent_change":493,"volume":676,"transactions":9,"vwap":667},"2026-07-02",25.19,0.065,2400,{"date":678,"open":421,"high":499,"low":421,"close":644,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":644},"2026-07-01",-0.009,-0.04,3300,{"date":683,"open":644,"high":446,"low":644,"close":684,"change":685,"percent_change":258,"volume":686,"transactions":9,"vwap":684},"2026-06-30",25.169,-0.006,1400,{"date":688,"open":446,"high":446,"low":689,"close":517,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":517},"2026-06-29",25.135,0.046,0.18,4100,{"date":694,"open":406,"high":419,"low":406,"close":695,"change":696,"percent_change":285,"volume":697,"transactions":9,"vwap":695},"2026-06-26",25.129,0.023,1700,{"date":699,"open":405,"high":489,"low":534,"close":700,"change":112,"percent_change":680,"volume":701,"transactions":9,"vwap":700},"2026-06-25",25.106,8400,{"date":703,"open":421,"high":437,"low":405,"close":704,"change":705,"percent_change":500,"volume":706,"transactions":9,"vwap":704},"2026-06-24",25.116,0.011,3700,{"date":708,"open":405,"high":709,"low":534,"close":710,"change":711,"percent_change":107,"volume":712,"transactions":9,"vwap":710},"2026-06-23",25.11,25.105,0.014,2100,{"date":714,"open":419,"high":419,"low":406,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-22",25.091,-0.159,-0.63,2800,{"date":720,"open":446,"high":721,"low":446,"close":489,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":489},"2026-06-18",25.26,0.082,0.33,4300,{"date":726,"open":473,"high":455,"low":438,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-17",25.168,-0.097,-0.38,10400,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":257,"percent_change":258,"volume":736,"transactions":9,"vwap":735},"2026-06-16",25.28,25.33,25.265,1200,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":638,"percent_change":639,"volume":742,"transactions":9,"vwap":741},"2026-06-15",25.305,25.31,25.27,7700,{"date":744,"open":474,"high":455,"low":745,"close":746,"change":625,"percent_change":500,"volume":747,"transactions":9,"vwap":746},"2026-06-12",25.183,25.215,3600,{"date":749,"open":750,"high":474,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-11",25.059999,25.049999,25.205,0.156,0.62,11300,{"date":757,"open":758,"high":405,"low":759,"close":759,"change":760,"percent_change":653,"volume":692,"transactions":9,"vwap":759},"2026-06-10",25.084999,25.049,-0.061,{"date":762,"open":437,"high":437,"low":751,"close":709,"change":23,"percent_change":763,"volume":764,"transactions":9,"vwap":709},"2026-06-09",0.2,7100,{"date":766,"open":534,"high":534,"low":750,"close":750,"change":767,"percent_change":601,"volume":658,"transactions":9,"vwap":750},"2026-06-08",-0.028,{"date":769,"open":709,"high":709,"low":750,"close":770,"change":771,"percent_change":537,"volume":701,"transactions":9,"vwap":770},"2026-06-05",25.087999,-0.072,{"date":773,"open":435,"high":436,"low":437,"close":644,"change":774,"percent_change":107,"volume":775,"transactions":9,"vwap":644},"2026-06-04",0.015,1800,{"date":777,"open":419,"high":436,"low":419,"close":651,"change":237,"percent_change":266,"volume":778,"transactions":9,"vwap":651},"2026-06-03",4200,{"date":780,"open":474,"high":455,"low":435,"close":482,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":482},"2026-06-02",0.035,0.14,10700,{"date":785,"open":438,"high":786,"low":435,"close":787,"change":413,"percent_change":414,"volume":788,"transactions":9,"vwap":787},"2026-06-01",25.209,25.185,9100,{"date":790,"open":446,"high":791,"low":446,"close":482,"change":638,"percent_change":639,"volume":792,"transactions":9,"vwap":482},"2026-05-29",25.35,5800,{"date":794,"open":709,"high":517,"low":709,"close":438,"change":296,"percent_change":297,"volume":697,"transactions":9,"vwap":438},"2026-05-28",{"date":796,"open":644,"high":436,"low":797,"close":437,"change":798,"percent_change":439,"volume":799,"transactions":9,"vwap":437},"2026-05-27",25.136,-0.008,3800,{"date":801,"open":419,"high":802,"low":709,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-26",25.148,0.053,0.21,1500,{"date":807,"open":750,"high":419,"low":808,"close":809,"change":297,"percent_change":127,"volume":810,"transactions":9,"vwap":809},"2026-05-22",25.040001,25.094999,288300,{"date":812,"open":568,"high":388,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-21",24.928,24.995,0.005,0.02,10200,{"date":819,"open":600,"high":354,"low":600,"close":345,"change":820,"percent_change":754,"volume":821,"transactions":9,"vwap":345},"2026-05-20",0.155,2200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-19",24.84,24.89,24.805,24.835,-0.065,-0.26,10000,{"date":832,"open":568,"high":337,"low":338,"close":338,"change":216,"percent_change":833,"volume":681,"transactions":9,"vwap":338},"2026-05-18",-0.54,{"date":835,"open":534,"high":405,"low":836,"close":836,"change":197,"percent_change":837,"volume":712,"transactions":9,"vwap":836},"2026-05-15",25.035,-0.52,{"date":839,"open":473,"high":473,"low":438,"close":438,"change":439,"percent_change":440,"volume":775,"transactions":9,"vwap":438},"2026-05-14",{"date":841,"open":644,"high":734,"low":644,"close":447,"change":257,"percent_change":258,"volume":842,"transactions":9,"vwap":447},"2026-05-13",7400,{"date":844,"open":499,"high":845,"low":438,"close":446,"change":614,"percent_change":653,"volume":846,"transactions":9,"vwap":446},"2026-05-12",25.218,3100,{"date":848,"open":849,"high":850,"low":721,"close":721,"change":413,"percent_change":414,"volume":851,"transactions":9,"vwap":721},"2026-05-11",25.309,25.34,4800,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-08",25.29,25.3,25.295,0.103,0.41,400,{"date":861,"open":489,"high":489,"low":862,"close":862,"change":863,"percent_change":833,"volume":173,"transactions":9,"vwap":862},"2026-05-07",25.192,-0.138,{"date":865,"open":854,"high":734,"low":866,"close":734,"change":867,"percent_change":147,"volume":805,"transactions":9,"vwap":734},"2026-05-06",25.285,0.095,{"date":869,"open":455,"high":735,"low":870,"close":870,"change":500,"percent_change":501,"volume":871,"transactions":9,"vwap":870},"2026-05-05",25.235,3000,{"date":873,"open":721,"high":741,"low":447,"close":447,"change":874,"percent_change":570,"volume":875,"transactions":9,"vwap":447},"2026-05-04",-0.092,700,{"date":877,"open":878,"high":879,"low":733,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-01",25.325,25.38,25.287,0.027,0.11,9400,{"date":885,"open":474,"high":886,"low":435,"close":721,"change":867,"percent_change":147,"volume":887,"transactions":9,"vwap":721},"2026-04-30",25.32,7600,{"date":889,"open":674,"high":674,"low":421,"close":438,"change":357,"percent_change":570,"volume":686,"transactions":9,"vwap":438},"2026-04-29",{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":449,"volume":671,"transactions":9,"vwap":892},"2026-04-28",25.255,-0.051,{"date":895,"open":854,"high":850,"low":854,"close":896,"change":897,"percent_change":107,"volume":851,"transactions":9,"vwap":896},"2026-04-27",25.306,0.016,{"date":899,"open":489,"high":854,"low":489,"close":854,"change":900,"percent_change":285,"volume":736,"transactions":9,"vwap":854},"2026-04-24",0.022,{"date":902,"open":740,"high":886,"low":644,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-23",25.268,-0.052,-0.21,8200,{"date":908,"open":850,"high":850,"low":855,"close":886,"change":909,"percent_change":365,"volume":910,"transactions":9,"vwap":886},"2026-04-22",0.031,5200,{"date":912,"open":886,"high":734,"low":733,"close":913,"change":771,"percent_change":276,"volume":914,"transactions":9,"vwap":913},"2026-04-21",25.289,1900,{"date":916,"open":917,"high":456,"low":917,"close":918,"change":919,"percent_change":920,"volume":851,"transactions":9,"vwap":918},"2026-04-20",25.36,25.361,-0.149,-0.58,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-17",25.47,25.53,25.51,0.135,0.53,2500,{"date":930,"open":879,"high":931,"low":932,"close":932,"change":933,"percent_change":449,"volume":724,"transactions":9,"vwap":932},"2026-04-16",25.41,25.375,-0.05,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":112,"percent_change":680,"volume":681,"transactions":9,"vwap":938},"2026-04-15",25.429,25.395,25.425,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":285,"percent_change":459,"volume":671,"transactions":9,"vwap":941},"2026-04-14",25.435,{"date":943,"open":740,"high":944,"low":735,"close":944,"change":945,"percent_change":946,"volume":668,"transactions":9,"vwap":944},"2026-04-13",25.345,0.085,0.34,{"date":948,"open":886,"high":886,"low":721,"close":721,"change":949,"percent_change":383,"volume":712,"transactions":9,"vwap":721},"2026-04-10",-0.085,{"date":951,"open":740,"high":879,"low":740,"close":944,"change":816,"percent_change":373,"volume":952,"transactions":9,"vwap":944},"2026-04-09",1600,{"date":954,"open":955,"high":955,"low":878,"close":878,"change":956,"percent_change":957,"volume":859,"transactions":9,"vwap":878},"2026-04-08",25.43,0.159,0.63,{"date":959,"open":750,"high":455,"low":808,"close":960,"change":909,"percent_change":365,"volume":701,"transactions":9,"vwap":960},"2026-04-07",25.166,{"date":962,"open":534,"high":689,"low":534,"close":689,"change":963,"percent_change":147,"volume":964,"transactions":9,"vwap":689},"2026-04-06",0.096,300,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-02",25.030001,25.039,0.042,0.17,7200,{"date":973,"open":345,"high":967,"low":974,"close":975,"change":976,"percent_change":152,"volume":977,"transactions":9,"vwap":975},"2026-04-01",24.961,24.997,0.086,4000,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":59,"volume":983,"transactions":9,"vwap":981},"2026-03-31",24.79,24.911,0.293,500,{"date":985,"open":292,"high":292,"low":263,"close":986,"change":987,"percent_change":763,"volume":988,"transactions":9,"vwap":986},"2026-03-30",24.618,0.048,5500,{"date":990,"open":265,"high":265,"low":991,"close":992,"change":993,"percent_change":570,"volume":994,"transactions":9,"vwap":992},"2026-03-27",24.55,24.57,-0.089,1100,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":247,"volume":964,"transactions":9,"vwap":997},"2026-03-26",24.659,-0.221,{"date":1000,"open":825,"high":338,"low":569,"close":591,"change":1001,"percent_change":286,"volume":1002,"transactions":9,"vwap":591},"2026-03-25",0.091,800,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":736,"transactions":9,"vwap":1007},"2026-03-24",24.86,24.775,24.789,-0.091,-0.37,{"date":1011,"open":1005,"high":591,"low":1012,"close":591,"change":881,"percent_change":882,"volume":775,"transactions":9,"vwap":591},"2026-03-23",24.85,{"date":1014,"open":581,"high":380,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-20",24.853,-0.193,-0.77,10100,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":696,"percent_change":285,"volume":671,"transactions":9,"vwap":1021},"2026-03-19",25.046,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-18",25.023001,-0.152,-0.6,200,{"date":1029,"open":644,"high":446,"low":435,"close":517,"change":926,"percent_change":1030,"volume":1031,"transactions":9,"vwap":517},"2026-03-17",0.54,6400,{"date":1033,"open":534,"high":534,"low":808,"close":808,"change":945,"percent_change":946,"volume":859,"transactions":9,"vwap":808},"2026-03-16",{"date":1035,"open":534,"high":534,"low":1036,"close":1036,"change":1037,"percent_change":829,"volume":668,"transactions":9,"vwap":1036},"2026-03-13",24.955,-0.066,{"date":1039,"open":644,"high":436,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-12",25.021,-0.204,-0.81,2000,{"date":1045,"open":741,"high":733,"low":482,"close":667,"change":1046,"percent_change":207,"volume":1043,"transactions":9,"vwap":667},"2026-03-11",-0.083,{"date":1048,"open":879,"high":879,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-10",25.308,-0.047,-0.19,6500,{"date":1054,"open":474,"high":1055,"low":474,"close":1055,"change":1056,"percent_change":1057,"volume":914,"transactions":9,"vwap":1055},"2026-03-09",25.355,0.126,0.5,{"date":1059,"open":1060,"high":854,"low":482,"close":1061,"change":1062,"percent_change":430,"volume":686,"transactions":9,"vwap":1061},"2026-03-06",25.281,25.229,-0.126,{"date":1064,"open":955,"high":1065,"low":1055,"close":1055,"change":197,"percent_change":1066,"volume":792,"transactions":9,"vwap":1055},"2026-03-05",25.44,-0.51,{"date":1068,"open":1065,"high":1069,"low":1065,"close":1070,"change":107,"percent_change":645,"volume":778,"transactions":9,"vwap":1070},"2026-03-04",25.5,25.485,{"date":1072,"open":850,"high":1073,"low":850,"close":938,"change":1074,"percent_change":829,"volume":1075,"transactions":9,"vwap":938},"2026-03-03",25.45,-0.067,2900,{"date":1077,"open":1078,"high":1079,"low":931,"close":1080,"change":1081,"percent_change":625,"volume":1082,"transactions":9,"vwap":1080},"2026-03-02",25.42,25.54,25.492,0.003,3500,{"date":1084,"open":1085,"high":924,"low":1086,"close":1087,"change":680,"percent_change":1088,"volume":706,"transactions":9,"vwap":1087},"2026-02-27",25.48,25.46,25.489,-0.16,{"date":1090,"open":1079,"high":1091,"low":1085,"close":1092,"change":1093,"percent_change":816,"volume":1094,"transactions":9,"vwap":1092},"2026-02-26",25.58,25.529,0.004,4700,{"date":1096,"open":925,"high":1079,"low":1069,"close":1097,"change":774,"percent_change":107,"volume":1098,"transactions":9,"vwap":1097},"2026-02-25",25.525,6300,{"date":1100,"open":1085,"high":924,"low":1085,"close":925,"change":1101,"percent_change":632,"volume":718,"transactions":9,"vwap":925},"2026-02-24",-0.021,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":430,"volume":1109,"transactions":9,"vwap":1107},"2026-02-23",25.55,25.59,25.52,25.531,-0.129,5900,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":500,"percent_change":501,"volume":1115,"transactions":9,"vwap":1114},"2026-02-20",25.62,25.72,25.66,2300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1112,"change":1121,"percent_change":197,"volume":914,"transactions":9,"vwap":1112},"2026-02-19",25.61,25.63,25.609,-0.034,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":764,"transactions":9,"vwap":1126},"2026-02-18",25.6,25.665,25.654,0.069,0.27,{"date":1130,"open":1118,"high":1112,"low":1131,"close":1132,"change":227,"percent_change":228,"volume":1133,"transactions":9,"vwap":1132},"2026-02-17",25.575,25.585,6900,{"date":1135,"open":1105,"high":1136,"low":1132,"close":1118,"change":583,"percent_change":365,"volume":1082,"transactions":9,"vwap":1118},"2026-02-13",25.67,{"date":1138,"open":1118,"high":1139,"low":1091,"close":1091,"change":112,"percent_change":680,"volume":1140,"transactions":9,"vwap":1091},"2026-02-12",25.75,11200,{"date":1142,"open":1091,"high":1105,"low":1091,"close":1105,"change":625,"percent_change":500,"volume":859,"transactions":9,"vwap":1105},"2026-02-11",{"date":1144,"open":1145,"high":1145,"low":1091,"close":1091,"change":613,"percent_change":614,"volume":712,"transactions":9,"vwap":1091},"2026-02-10",25.64,{"date":1147,"open":1148,"high":1112,"low":1148,"close":1149,"change":774,"percent_change":107,"volume":1115,"transactions":9,"vwap":1149},"2026-02-09",25.57,25.595,{"date":1151,"open":924,"high":1091,"low":1097,"close":1091,"change":285,"percent_change":152,"volume":1152,"transactions":9,"vwap":1091},"2026-02-06",7000,{"date":1154,"open":1155,"high":1097,"low":1155,"close":1156,"change":815,"percent_change":816,"volume":977,"transactions":9,"vwap":1156},"2026-02-05",25.465,25.49,{"date":1158,"open":1156,"high":1159,"low":923,"close":1070,"change":1160,"percent_change":601,"volume":851,"transactions":9,"vwap":1070},"2026-02-04",25.56,-0.027,{"date":1162,"open":1148,"high":1148,"low":1163,"close":1164,"change":1165,"percent_change":625,"volume":887,"transactions":9,"vwap":1164},"2026-02-03",25.459,25.512,0.002,{"date":1167,"open":1069,"high":1104,"low":1168,"close":925,"change":625,"percent_change":500,"volume":1169,"transactions":9,"vwap":925},"2026-02-02",25.495,4400,{"date":1171,"open":923,"high":1069,"low":1065,"close":1069,"change":583,"percent_change":365,"volume":697,"transactions":9,"vwap":1069},"2026-01-30",{"date":1173,"open":923,"high":1156,"low":1086,"close":923,"change":625,"percent_change":500,"volume":1174,"transactions":9,"vwap":923},"2026-01-29",1300,{"date":1176,"open":1085,"high":1085,"low":1086,"close":1086,"change":933,"percent_change":449,"volume":668,"transactions":9,"vwap":1086},"2026-01-28",{"date":1178,"open":925,"high":1148,"low":925,"close":925,"change":1179,"percent_change":1180,"volume":910,"transactions":9,"vwap":925},"2026-01-27",0.034,0.13,{"date":1182,"open":1106,"high":1106,"low":1073,"close":1183,"change":1081,"percent_change":625,"volume":977,"transactions":9,"vwap":1183},"2026-01-26",25.476,{"date":1185,"open":1156,"high":925,"low":1186,"close":1187,"change":1188,"percent_change":933,"volume":1098,"transactions":9,"vwap":1187},"2026-01-23",25.469,25.473,-0.012,{"date":1190,"open":1156,"high":1079,"low":1191,"close":1070,"change":1192,"percent_change":691,"volume":1193,"transactions":9,"vwap":1070},"2026-01-22",25.474,0.045,8500,{"date":1195,"open":1078,"high":925,"low":1078,"close":1065,"change":1196,"percent_change":1197,"volume":697,"transactions":9,"vwap":1065},"2026-01-21",0.047,0.19,{"date":1199,"open":955,"high":955,"low":917,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-01-20",25.393,-0.212,-0.83,7300,{"date":1205,"open":1124,"high":1206,"low":1105,"close":1207,"change":816,"percent_change":373,"volume":1208,"transactions":9,"vwap":1207},"2026-01-16",25.71,25.605,7500,{"date":1210,"open":1105,"high":1124,"low":1159,"close":1132,"change":1211,"percent_change":1211,"volume":1075,"transactions":9,"vwap":1132},"2026-01-15",0,{"date":1213,"open":924,"high":1105,"low":924,"close":1132,"change":112,"percent_change":680,"volume":661,"transactions":9,"vwap":1132},"2026-01-14",{"date":1215,"open":1216,"high":1124,"low":1148,"close":1149,"change":257,"percent_change":258,"volume":1031,"transactions":9,"vwap":1149},"2026-01-13",25.589,{"date":1218,"open":924,"high":1118,"low":924,"close":1124,"change":781,"percent_change":782,"volume":1219,"transactions":9,"vwap":1124},"2026-01-12",24600,{"date":1221,"open":1222,"high":1118,"low":1222,"close":1223,"change":500,"percent_change":501,"volume":871,"transactions":9,"vwap":1223},"2026-01-09",25.555,25.565,{"date":1225,"open":925,"high":1091,"low":925,"close":1097,"change":815,"percent_change":816,"volume":1031,"transactions":9,"vwap":1097},"2026-01-08",{"date":1227,"open":924,"high":1079,"low":1106,"close":1106,"change":613,"percent_change":614,"volume":1228,"transactions":9,"vwap":1106},"2026-01-07",15000,{"date":1230,"open":1106,"high":1118,"low":1106,"close":1231,"change":815,"percent_change":816,"volume":971,"transactions":9,"vwap":1231},"2026-01-06",25.535,{"date":1233,"open":1079,"high":1079,"low":924,"close":924,"change":1234,"percent_change":1235,"volume":983,"transactions":9,"vwap":924},"2026-01-05",0.074,0.29,{"date":1237,"open":1073,"high":1238,"low":1065,"close":1238,"change":705,"percent_change":500,"volume":718,"transactions":9,"vwap":1238},"2026-01-02",25.456,{"date":1240,"open":1085,"high":1085,"low":1241,"close":1241,"change":1242,"percent_change":246,"volume":952,"transactions":9,"vwap":1241},"2025-12-31",25.445,-0.056,{"date":1244,"open":1085,"high":1159,"low":1085,"close":1245,"change":696,"percent_change":285,"volume":1246,"transactions":9,"vwap":1245},"2025-12-30",25.501,9500,{"date":1248,"open":924,"high":924,"low":1065,"close":1249,"change":1250,"percent_change":882,"volume":1251,"transactions":9,"vwap":1249},"2025-12-29",25.478,0.028,4600,{"date":1253,"open":1086,"high":1069,"low":1254,"close":1073,"change":1255,"percent_change":439,"volume":701,"transactions":9,"vwap":1073},"2025-12-26",25.444,-0.007,{"date":1257,"open":931,"high":1086,"low":931,"close":1258,"change":696,"percent_change":285,"volume":697,"transactions":9,"vwap":1258},"2025-12-24",25.457,{"date":1260,"open":917,"high":1065,"low":917,"close":1261,"change":1262,"percent_change":1197,"volume":1263,"transactions":9,"vwap":1261},"2025-12-23",25.434,0.049,17800,{"date":1265,"open":1156,"high":1156,"low":1266,"close":1267,"change":653,"percent_change":1268,"volume":778,"transactions":9,"vwap":1267},"2025-12-22",25.324,25.385,-0.94,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":357,"volume":1275,"transactions":9,"vwap":1273},"2025-12-19",25.68,25.7,25.625,-0.022,23600,{"date":1277,"open":1278,"high":25,"low":1112,"close":1279,"change":1280,"percent_change":645,"volume":830,"transactions":9,"vwap":1279},"2025-12-18",25.65,25.647,0.062,{"date":1282,"open":1118,"high":1112,"low":1104,"close":1132,"change":258,"percent_change":632,"volume":1283,"transactions":9,"vwap":1132},"2025-12-17",15300,{"date":1285,"open":1207,"high":1207,"low":1207,"close":1207,"change":257,"percent_change":258,"volume":1027,"transactions":9,"vwap":1207},"2025-12-16",{"date":1287,"open":1124,"high":1112,"low":1124,"close":1118,"change":816,"percent_change":373,"volume":1288,"transactions":9,"vwap":1118},"2025-12-15",6100,{"date":1290,"open":1291,"high":1120,"low":1148,"close":1105,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1105},"2025-12-12",25.594,-0.045,-0.18,14700,{"date":1296,"open":1118,"high":1114,"low":1124,"close":1297,"change":112,"percent_change":680,"volume":724,"transactions":9,"vwap":1297},"2025-12-11",25.635,{"date":1299,"open":1069,"high":1300,"low":1069,"close":1300,"change":297,"percent_change":1301,"volume":676,"transactions":9,"vwap":1300},"2025-12-10",25.645,0.39,{"date":1303,"open":1148,"high":1148,"low":924,"close":1304,"change":227,"percent_change":228,"volume":846,"transactions":9,"vwap":1304},"2025-12-09",25.545,{"date":1306,"open":1145,"high":1145,"low":1148,"close":1148,"change":614,"percent_change":468,"volume":1043,"transactions":9,"vwap":1148},"2025-12-08",{"date":1308,"open":1145,"high":1145,"low":1119,"close":1119,"change":625,"percent_change":500,"volume":994,"transactions":9,"vwap":1119},"2025-12-05",{"date":1310,"open":1124,"high":1112,"low":1124,"close":1112,"change":680,"percent_change":1088,"volume":964,"transactions":9,"vwap":1112},"2025-12-04",{"date":1312,"open":1112,"high":1136,"low":1112,"close":1114,"change":500,"percent_change":501,"volume":1075,"transactions":9,"vwap":1114},"2025-12-03",{"date":1314,"open":1112,"high":1112,"low":1112,"close":1112,"change":1315,"percent_change":763,"volume":671,"transactions":9,"vwap":1112},"2025-12-02",0.051,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":680,"percent_change":1088,"volume":859,"transactions":9,"vwap":1319},"2025-12-01",25.567,25.569,{"date":1321,"open":1112,"high":1112,"low":1120,"close":1120,"change":1322,"percent_change":-6,"volume":173,"transactions":9,"vwap":1120},"2025-11-28",-0.001,{"date":1324,"open":924,"high":1112,"low":1325,"close":1118,"change":1326,"percent_change":1235,"volume":799,"transactions":9,"vwap":1118},"2025-11-26",25.527,0.075,{"date":1328,"open":1329,"high":1231,"low":1329,"close":1231,"change":1330,"percent_change":1331,"volume":964,"transactions":9,"vwap":1231},"2025-11-25",25.509,0.115,0.45,{"date":1333,"open":931,"high":1078,"low":931,"close":1078,"change":601,"percent_change":1334,"volume":1082,"transactions":9,"vwap":1078},"2025-11-24",-0.43,{"date":1336,"open":1085,"high":1222,"low":1337,"close":924,"change":882,"percent_change":1338,"volume":1339,"transactions":9,"vwap":924},"2025-11-21",25.475,0.43,2600,{"date":1341,"open":1104,"high":1104,"low":1078,"close":1078,"change":227,"percent_change":228,"volume":1027,"transactions":9,"vwap":1078},"2025-11-20",{"date":1343,"open":1241,"high":1241,"low":1241,"close":1241,"change":1211,"percent_change":1211,"volume":671,"transactions":9,"vwap":1241},"2025-11-19",{"date":1345,"open":1241,"high":1241,"low":1241,"close":1241,"change":711,"percent_change":107,"volume":1027,"transactions":9,"vwap":1241},"2025-11-18",{"date":1347,"open":1085,"high":1079,"low":1348,"close":1348,"change":1349,"percent_change":537,"volume":173,"transactions":9,"vwap":1348},"2025-11-17",25.431,-0.074,{"date":1351,"open":1079,"high":1104,"low":1352,"close":1352,"change":774,"percent_change":107,"volume":1353,"transactions":9,"vwap":1352},"2025-11-14",25.505,5300,{"date":1355,"open":1356,"high":1356,"low":923,"close":1156,"change":1357,"percent_change":1358,"volume":686,"transactions":9,"vwap":1156},"2025-11-13",25.536,-0.145,-0.57,{"date":1360,"open":1297,"high":1297,"low":1297,"close":1297,"change":933,"percent_change":1051,"volume":671,"transactions":9,"vwap":1297},"2025-11-12",{"date":1362,"open":1136,"high":1206,"low":1363,"close":1364,"change":1192,"percent_change":691,"volume":724,"transactions":9,"vwap":1364},"2025-11-11",25.667,25.685,{"date":1366,"open":1091,"high":1145,"low":1091,"close":1145,"change":1367,"percent_change":1368,"volume":1075,"transactions":9,"vwap":1145},"2025-11-10",0.139,0.55,{"date":1370,"open":1156,"high":1245,"low":1156,"close":1245,"change":909,"percent_change":365,"volume":983,"transactions":9,"vwap":1245},"2025-11-07",{"date":1372,"open":1373,"high":1156,"low":1073,"close":923,"change":625,"percent_change":500,"volume":736,"transactions":9,"vwap":923},"2025-11-06",25.452,{"date":1375,"open":1086,"high":1079,"low":1086,"close":1086,"change":696,"percent_change":285,"volume":859,"transactions":9,"vwap":1086},"2025-11-05",{"date":1377,"open":456,"high":1073,"low":456,"close":1378,"change":1379,"percent_change":357,"volume":1380,"transactions":9,"vwap":1378},"2025-11-04",25.437,-0.023,3200,{"date":1382,"open":1086,"high":923,"low":1086,"close":1086,"change":828,"percent_change":1383,"volume":686,"transactions":9,"vwap":1086},"2025-11-03",-0.25,{"date":1385,"open":1159,"high":1159,"low":1097,"close":1097,"change":625,"percent_change":500,"volume":983,"transactions":9,"vwap":1097},"2025-10-31",{"date":1387,"open":1222,"high":1222,"low":1388,"close":1388,"change":828,"percent_change":1383,"volume":1115,"transactions":9,"vwap":1388},"2025-10-30",25.515,{"date":1390,"open":1118,"high":1112,"low":1091,"close":1091,"change":1391,"percent_change":1009,"volume":914,"transactions":9,"vwap":1091},"2025-10-29",-0.095,{"date":1393,"open":1394,"high":1394,"low":1278,"close":1395,"change":1292,"percent_change":315,"volume":1396,"transactions":9,"vwap":1395},"2025-10-28",25.69,25.675,2700,{"date":1398,"open":1271,"high":1399,"low":1114,"close":1113,"change":297,"percent_change":1301,"volume":1109,"transactions":9,"vwap":1113},"2025-10-27",25.73,{"date":1401,"open":1148,"high":1112,"low":1148,"close":1112,"change":1326,"percent_change":1235,"volume":1082,"transactions":9,"vwap":1112},"2025-10-24",{"date":1403,"open":1106,"high":1091,"low":1069,"close":1304,"change":500,"percent_change":501,"volume":1404,"transactions":9,"vwap":1304},"2025-10-23",9800,{"date":1406,"open":1106,"high":1106,"low":1073,"close":1352,"change":1211,"percent_change":1211,"volume":775,"transactions":9,"vwap":1352},"2025-10-22",{"date":1408,"open":1079,"high":1159,"low":1352,"close":1352,"change":680,"percent_change":1088,"volume":1152,"transactions":9,"vwap":1352},"2025-10-21",{"date":1410,"open":924,"high":1131,"low":1388,"close":1304,"change":680,"percent_change":1088,"volume":1018,"transactions":9,"vwap":1304},"2025-10-20",{"date":1412,"open":1159,"high":1132,"low":1159,"close":1132,"change":583,"percent_change":365,"volume":1174,"transactions":9,"vwap":1132},"2025-10-17",{"date":1414,"open":1159,"high":1091,"low":1222,"close":1222,"change":632,"percent_change":238,"volume":859,"transactions":9,"vwap":1222},"2025-10-16",{"date":1416,"open":1124,"high":1136,"low":1124,"close":1297,"change":297,"percent_change":1301,"volume":686,"transactions":9,"vwap":1297},"2025-10-15",{"date":1418,"open":1065,"high":1231,"low":1078,"close":1231,"change":816,"percent_change":373,"volume":821,"transactions":9,"vwap":1231},"2025-10-14",{"date":1420,"open":925,"high":1388,"low":925,"close":1388,"change":1421,"percent_change":1422,"volume":983,"transactions":9,"vwap":1388},"2025-10-13",0.162,0.64,{"date":1424,"open":490,"high":490,"low":1425,"close":1425,"change":1426,"percent_change":217,"volume":1174,"transactions":9,"vwap":1425},"2025-10-10",25.353,-0.142,{"date":1428,"open":1085,"high":925,"low":923,"close":1168,"change":275,"percent_change":1429,"volume":697,"transactions":9,"vwap":1168},"2025-10-09",-0.27,{"date":1431,"open":1118,"high":1118,"low":1085,"close":1223,"change":275,"percent_change":1429,"volume":718,"transactions":9,"vwap":1223},"2025-10-08",{"date":1433,"open":1300,"high":1300,"low":1119,"close":1297,"change":680,"percent_change":1088,"volume":668,"transactions":9,"vwap":1297},"2025-10-07",{"date":1435,"open":1125,"high":1271,"low":1125,"close":1395,"change":774,"percent_change":107,"volume":846,"transactions":9,"vwap":1395},"2025-10-06",{"date":1437,"open":1126,"high":1114,"low":1126,"close":1114,"change":399,"percent_change":905,"volume":964,"transactions":9,"vwap":1114},"2025-10-03",{"date":1439,"open":1271,"high":1440,"low":1441,"close":1442,"change":23,"percent_change":1197,"volume":1443,"transactions":9,"vwap":1442},"2025-10-02",25.739,25.664,25.715,9200,{"date":1445,"open":1278,"high":1136,"low":1300,"close":1125,"change":1192,"percent_change":691,"volume":914,"transactions":9,"vwap":1125},"2025-10-01",{"date":1447,"open":1112,"high":1112,"low":1124,"close":1112,"change":1448,"percent_change":275,"volume":658,"transactions":9,"vwap":1112},"2025-09-30",-0.017,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1455,"volume":1353,"transactions":9,"vwap":1453},"2025-09-29",25.626,25.644,25.637,0.072,0.28,{"date":1457,"open":1079,"high":1091,"low":1079,"close":1223,"change":781,"percent_change":782,"volume":668,"transactions":9,"vwap":1223},"2025-09-26",{"date":1459,"open":1304,"high":1460,"low":924,"close":924,"change":632,"percent_change":238,"volume":859,"transactions":9,"vwap":924},"2025-09-25",25.559,{"date":1462,"open":1278,"high":1278,"low":1118,"close":1118,"change":1292,"percent_change":1293,"volume":668,"transactions":9,"vwap":1118},"2025-09-24",{"date":1464,"open":1394,"high":1394,"low":1465,"close":1465,"change":112,"percent_change":680,"volume":859,"transactions":9,"vwap":1465},"2025-09-23",25.655,{"date":1467,"open":1272,"high":1272,"low":1091,"close":1125,"change":1468,"percent_change":217,"volume":724,"transactions":9,"vwap":1125},"2025-09-22",-0.144,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":583,"volume":671,"transactions":9,"vwap":1471},"2025-09-19",25.809,0.009,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":675,"percent_change":122,"volume":928,"transactions":9,"vwap":1478},"2025-09-18",25.81,25.88,25.794,25.8,{"date":1480,"open":1481,"high":1478,"low":1482,"close":1482,"change":399,"percent_change":905,"volume":805,"transactions":9,"vwap":1482},"2025-09-17",25.78,25.735,{"date":1484,"open":175,"high":175,"low":1481,"close":1485,"change":1093,"percent_change":816,"volume":1174,"transactions":9,"vwap":1485},"2025-09-16",25.79,{"date":1487,"open":1485,"high":1485,"low":1488,"close":1488,"change":1489,"percent_change":493,"volume":964,"transactions":9,"vwap":1488},"2025-09-15",25.786,0.066,{"date":1491,"open":1206,"high":1113,"low":1206,"close":1113,"change":1211,"percent_change":1211,"volume":1027,"transactions":9,"vwap":1113},"2025-09-12",{"date":1493,"open":1399,"high":1399,"low":1494,"close":1113,"change":1495,"percent_change":804,"volume":983,"transactions":9,"vwap":1113},"2025-09-11",25.719,0.054,{"date":1497,"open":1498,"high":1272,"low":1499,"close":1499,"change":909,"percent_change":365,"volume":173,"transactions":9,"vwap":1499},"2025-09-10",25.677,25.666,{"date":1501,"open":1105,"high":1114,"low":1105,"close":1297,"change":227,"percent_change":228,"volume":952,"transactions":9,"vwap":1297},"2025-09-09",{"date":1503,"open":1114,"high":1114,"low":1114,"close":1114,"change":625,"percent_change":500,"volume":671,"transactions":9,"vwap":1114},"2025-09-08",{"date":1505,"open":1278,"high":1278,"low":1278,"close":1278,"change":23,"percent_change":763,"volume":671,"transactions":9,"vwap":1278},"2025-09-05",{"date":1507,"open":1124,"high":1271,"low":1105,"close":1124,"change":1192,"percent_change":691,"volume":1115,"transactions":9,"vwap":1124},"2025-09-04",{"date":1509,"open":1104,"high":1159,"low":1104,"close":1222,"change":945,"percent_change":723,"volume":983,"transactions":9,"vwap":1222},"2025-09-03",{"date":1511,"open":1065,"high":923,"low":936,"close":923,"change":828,"percent_change":1383,"volume":1396,"transactions":9,"vwap":923},"2025-09-02",{"date":1513,"open":1231,"high":1231,"low":1231,"close":1231,"change":613,"percent_change":614,"volume":671,"transactions":9,"vwap":1231},"2025-08-29",{"date":1515,"open":1148,"high":1091,"low":1104,"close":1104,"change":112,"percent_change":680,"volume":173,"transactions":9,"vwap":1104},"2025-08-28",{"date":1517,"open":1106,"high":1159,"low":1106,"close":1159,"change":500,"percent_change":501,"volume":994,"transactions":9,"vwap":1159},"2025-08-27",{"date":1519,"open":1106,"high":1106,"low":1106,"close":1106,"change":583,"percent_change":365,"volume":1396,"transactions":9,"vwap":1106},"2025-08-26",{"date":1521,"open":1156,"high":1156,"low":1156,"close":1156,"change":413,"percent_change":414,"volume":671,"transactions":9,"vwap":1156},"2025-08-25",{"date":1523,"open":1097,"high":1097,"low":1097,"close":1097,"change":1524,"percent_change":1525,"volume":671,"transactions":9,"vwap":1097},"2025-08-22",0.23,0.91,{"date":1527,"open":856,"high":856,"low":856,"close":856,"change":933,"percent_change":449,"volume":1027,"transactions":9,"vwap":856},"2025-08-21",{"date":1529,"open":791,"high":791,"low":944,"close":944,"change":112,"percent_change":680,"volume":671,"transactions":9,"vwap":944},"2025-08-20",{"date":1531,"open":1055,"high":1055,"low":1055,"close":1055,"change":625,"percent_change":500,"volume":983,"transactions":9,"vwap":1055},"2025-08-19",{"date":1533,"open":944,"high":944,"low":944,"close":944,"change":414,"percent_change":1534,"volume":1027,"transactions":9,"vwap":944},"2025-08-18",-0.55,{"date":1536,"open":1070,"high":1070,"low":1070,"close":1070,"change":774,"percent_change":107,"volume":671,"transactions":9,"vwap":1070},"2025-08-15",{"date":1538,"open":923,"high":923,"low":923,"close":923,"change":237,"percent_change":537,"volume":671,"transactions":9,"vwap":923},"2025-08-14",{"date":1540,"open":1304,"high":1304,"low":1304,"close":1304,"change":945,"percent_change":723,"volume":1541,"transactions":9,"vwap":1304},"2025-08-13",143,{"date":1543,"open":1086,"high":1086,"low":1086,"close":1086,"change":23,"percent_change":763,"volume":671,"transactions":9,"vwap":1086},"2025-08-12",{"date":1545,"open":1078,"high":1078,"low":931,"close":931,"change":1211,"percent_change":1211,"volume":859,"transactions":9,"vwap":931},"2025-08-11",{"date":1547,"open":931,"high":931,"low":931,"close":931,"change":1211,"percent_change":1211,"volume":671,"transactions":9,"vwap":931},"2025-08-08",{"date":1549,"open":931,"high":931,"low":931,"close":931,"change":258,"percent_change":632,"volume":671,"transactions":9,"vwap":931},"2025-08-07",{"date":1551,"open":456,"high":955,"low":456,"close":955,"change":1552,"percent_change":112,"volume":1027,"transactions":9,"vwap":955},"2025-08-06",-0.003,{"date":1554,"open":955,"high":1073,"low":955,"close":1555,"change":1556,"percent_change":258,"volume":875,"transactions":9,"vwap":1555},"2025-08-05",25.433,-0.004,{"date":1558,"open":1065,"high":1065,"low":955,"close":1378,"change":1559,"percent_change":147,"volume":983,"transactions":9,"vwap":1378},"2025-08-04",0.097,{"date":1561,"open":740,"high":850,"low":740,"close":850,"change":900,"percent_change":285,"volume":173,"transactions":9,"vwap":850},"2025-08-01",{"date":1563,"open":1564,"high":879,"low":740,"close":1565,"change":1255,"percent_change":439,"volume":792,"transactions":9,"vwap":1565},"2025-07-31",25.315,25.318,{"date":1567,"open":932,"high":932,"low":1564,"close":878,"change":275,"percent_change":276,"volume":875,"transactions":9,"vwap":878},"2025-07-30",{"date":1569,"open":1570,"high":1073,"low":1571,"close":937,"change":1192,"percent_change":691,"volume":724,"transactions":9,"vwap":937},"2025-07-29",25.37,25.359,{"date":1573,"open":791,"high":791,"low":791,"close":791,"change":112,"percent_change":680,"volume":671,"transactions":9,"vwap":791},"2025-07-28",{"date":1575,"open":917,"high":917,"low":917,"close":917,"change":781,"percent_change":782,"volume":964,"transactions":9,"vwap":917},"2025-07-25",{"date":1577,"open":791,"high":917,"low":878,"close":878,"change":413,"percent_change":414,"volume":676,"transactions":9,"vwap":878},"2025-07-24",{"date":1579,"open":917,"high":917,"low":917,"close":917,"change":816,"percent_change":373,"volume":671,"transactions":9,"vwap":917},"2025-07-23",{"date":1581,"open":850,"high":850,"low":850,"close":850,"change":583,"percent_change":365,"volume":671,"transactions":9,"vwap":850},"2025-07-22",{"date":1583,"open":740,"high":740,"low":740,"close":740,"change":614,"percent_change":653,"volume":671,"transactions":9,"vwap":740},"2025-07-21",{"date":1585,"open":1570,"high":1570,"low":1570,"close":1570,"change":1192,"percent_change":691,"volume":671,"transactions":9,"vwap":1570},"2025-07-18",{"date":1587,"open":850,"high":850,"low":878,"close":878,"change":815,"percent_change":816,"volume":671,"transactions":9,"vwap":878},"2025-07-17",{"date":1589,"open":886,"high":886,"low":886,"close":886,"change":1192,"percent_change":691,"volume":671,"transactions":9,"vwap":886},"2025-07-16",{"date":1591,"open":850,"high":850,"low":1592,"close":1592,"change":1391,"percent_change":1009,"volume":658,"transactions":9,"vwap":1592},"2025-07-15",25.275,{"date":1594,"open":850,"high":879,"low":850,"close":1570,"change":500,"percent_change":501,"volume":1002,"transactions":9,"vwap":1570},"2025-07-14",{"date":1596,"open":734,"high":734,"low":734,"close":734,"change":275,"percent_change":276,"volume":671,"transactions":9,"vwap":734},"2025-07-11",{"date":1598,"open":879,"high":1078,"low":879,"close":456,"change":1448,"percent_change":275,"volume":1174,"transactions":9,"vwap":456},"2025-07-10",{"date":1600,"open":1078,"high":955,"low":1601,"close":1601,"change":1602,"percent_change":946,"volume":964,"transactions":9,"vwap":1601},"2025-07-09",25.417,0.087,{"date":1604,"open":791,"high":791,"low":734,"close":734,"change":614,"percent_change":653,"volume":994,"transactions":9,"vwap":734},"2025-07-08",{"date":1606,"open":923,"high":923,"low":490,"close":490,"change":601,"percent_change":1334,"volume":1027,"transactions":9,"vwap":490},"2025-07-07",{"date":1608,"open":1069,"high":1069,"low":1069,"close":1069,"change":774,"percent_change":107,"volume":983,"transactions":9,"vwap":1069},"2025-07-03",{"date":1610,"open":1611,"high":1069,"low":1611,"close":1070,"change":815,"percent_change":816,"volume":994,"transactions":9,"vwap":1070},"2025-07-02",25.439,{"date":1613,"open":1085,"high":1085,"low":1085,"close":1085,"change":112,"percent_change":680,"volume":671,"transactions":9,"vwap":1085},"2025-07-01",{"date":1615,"open":1069,"high":1069,"low":1156,"close":1156,"change":285,"percent_change":152,"volume":1027,"transactions":9,"vwap":1156},"2025-06-30",{"date":1617,"open":456,"high":456,"low":456,"close":456,"change":112,"percent_change":680,"volume":671,"transactions":9,"vwap":456},"2025-06-27",{"date":1619,"open":791,"high":931,"low":1620,"close":931,"change":1454,"percent_change":1455,"volume":914,"transactions":9,"vwap":931},"2025-06-26",25.335,{"date":1622,"open":855,"high":1623,"low":855,"close":1623,"change":1624,"percent_change":1625,"volume":712,"transactions":9,"vwap":1623},"2025-06-25",25.338,0.018,0.07,{"date":1627,"open":886,"high":886,"low":886,"close":886,"change":285,"percent_change":459,"volume":1628,"transactions":9,"vwap":886},"2025-06-24",6157,{"date":1630,"open":473,"high":455,"low":474,"close":473,"change":638,"percent_change":639,"volume":1288,"transactions":9,"vwap":473},"2025-06-23",{"date":1632,"open":517,"high":517,"low":517,"close":517,"change":373,"percent_change":142,"volume":671,"transactions":9,"vwap":517},"2025-06-20",{"date":1634,"open":809,"high":809,"low":809,"close":809,"change":816,"percent_change":373,"volume":671,"transactions":9,"vwap":809},"2025-06-18",{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":413,"percent_change":414,"volume":671,"transactions":9,"vwap":1637},"2025-06-17",25.075001,{"date":1639,"open":709,"high":709,"low":709,"close":709,"change":781,"percent_change":782,"volume":1115,"transactions":9,"vwap":709},"2025-06-16",{"date":1641,"open":405,"high":405,"low":1637,"close":1637,"change":1292,"percent_change":1293,"volume":671,"transactions":9,"vwap":1637},"2025-06-13",{"date":1643,"open":421,"high":421,"low":421,"close":421,"change":815,"percent_change":816,"volume":671,"transactions":9,"vwap":421},"2025-06-12",{"date":179,"open":652,"high":652,"low":652,"close":652,"change":1211,"percent_change":1211,"volume":671,"transactions":9,"vwap":652}]