[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSMS":3,"homepage-market-summary":29,"stock-historical-BSMS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSMS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco BulletShares 2028 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8081,0.64164,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.85,22.95,22.84,22.83,0.02,0.09,221230.051587,23.7,22.63,58720.05212813546,20.6,1764,{"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":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},54353,19838933.084162,0.51,"2025-04-22",[180,183,192,201,210,220,229,238,246,255,265,275,285,293,303,312,323,332,341,350,359,367,376,385,393,402,411,420,431,439,449,458,466,474,483,491,499,508,514,522,529,536,545,553,560,566,572,579,588,594,602,610,617,624,631,638,645,652,658,664,669,675,680,685,689,696,702,706,709,714,718,722,726,731,737,741,746,749,753,757,762,765,768,771,773,776,780,784,787,790,795,798,803,807,812,815,820,823,825,829,832,835,838,842,846,849,852,855,859,862,865,868,871,874,877,880,885,890,894,897,900,903,906,909,913,916,920,923,926,928,931,934,937,942,948,952,958,963,967,974,979,984,990,994,1000,1006,1009,1013,1018,1021,1027,1034,1037,1043,1049,1055,1060,1064,1067,1071,1075,1079,1084,1088,1091,1094,1098,1100,1104,1107,1110,1113,1116,1119,1121,1124,1129,1133,1138,1141,1145,1149,1152,1155,1158,1161,1164,1167,1169,1172,1175,1177,1180,1183,1186,1189,1192,1196,1199,1202,1205,1208,1212,1217,1220,1224,1227,1231,1234,1237,1240,1243,1247,1250,1254,1257,1260,1263,1265,1268,1272,1275,1278,1280,1285,1288,1291,1294,1296,1299,1303,1306,1309,1312,1315,1318,1322,1324,1327,1331,1334,1337,1339,1342,1345,1348,1351,1354,1358,1361,1364,1367,1370,1372,1374,1377,1380,1383,1385,1388,1392,1397,1400,1403,1405,1408,1411,1414,1416,1420,1423,1427,1430,1433,1438,1441,1444,1447,1450,1453,1458,1461,1464,1468,1471,1474,1478,1481,1484,1489,1495,1498,1501,1503,1505,1512,1518,1524,1530,1534,1536,1540,1544,1546,1552,1555,1559,1563,1567,1570,1573,1576,1579,1582,1586,1589,1594,1598,1603,1606,1609,1612,1614,1617,1620,1622,1625,1628,1630,1633,1636,1639,1641,1644,1647,1652,1655,1659,1661,1664,1668,1672,1676,1682,1690,1696,1701,1704,1709,1715,1717,1719,1722,1725,1730,1734,1737,1741,1745,1747,1751,1756,1759,1765,1774],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},680,22.907,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",22.89,22.825,0.029,0.13,150717.8492,831,22.8464,{"date":193,"open":194,"high":20,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",22.73,22.801,0.1569,0.69,176331.5484,679,22.7887,{"date":202,"open":194,"high":203,"low":25,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",22.76,22.6441,-0.0759,-0.33,147798.0034,435,22.6751,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",22.81,22.695,22.72,-0.115,-0.5,113187.7158,449,22.7148,{"date":221,"open":222,"high":222,"low":212,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",22.92,22.835,-0.055,-0.24,117436.3964,431,22.8417,{"date":230,"open":231,"high":231,"low":232,"close":185,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",22.98,22.88,-0.08,-0.35,131820.4795,640,22.9081,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":233,"percent_change":234,"volume":243,"transactions":244,"vwap":245},"2026-09-23",23.05,22.93,22.97,102148.303,447,22.9792,{"date":247,"open":248,"high":248,"low":249,"close":240,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",23.07,23.04,-0.03,-0.13,65515.304,361,23.0578,{"date":256,"open":257,"high":258,"low":240,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",23.1,23.13,23.08,-0.0457,-0.2,122458.367,497,23.0751,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",23.15,23.11,23.1257,-0.0205,-0.09,94282.971607,257,23.1334,{"date":276,"open":277,"high":278,"low":258,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",23.14,23.16,23.1462,0.0112,0.05,145950.584,467,23.1568,{"date":286,"open":278,"high":287,"low":258,"close":288,"change":289,"percent_change":21,"volume":290,"transactions":291,"vwap":292},"2026-09-16",23.1793,23.135,0.004,27382.56242,187,23.1597,{"date":294,"open":295,"high":278,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",23.148,23.12,23.131,-0.0233,-0.1,106768.1943,281,23.1657,{"date":304,"open":305,"high":306,"low":267,"close":307,"change":308,"percent_change":271,"volume":309,"transactions":310,"vwap":311},"2026-09-14",23.1891,23.2,23.1543,-0.0215,59849.1653,305,23.1792,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",23.19,23.22,23.17,23.1758,0.0192,0.08,98998.5993,434,23.1858,{"date":324,"open":277,"high":325,"low":277,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",23.23,23.1566,-0.0735,-0.32,131403.8081,470,23.1641,{"date":333,"open":334,"high":335,"low":315,"close":336,"change":337,"percent_change":299,"volume":338,"transactions":339,"vwap":340},"2026-09-09",23.28,23.32,23.2301,-0.0244,57737.4765,236,23.2667,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":270,"percent_change":271,"volume":347,"transactions":348,"vwap":349},"2026-09-08",23.27,23.31,23.2509,23.2545,56849.2285,410,23.2672,{"date":351,"open":343,"high":352,"low":343,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",23.3,23.275,-0.0147,-0.06,50478.0555,186,23.2817,{"date":360,"open":344,"high":344,"low":361,"close":362,"change":363,"percent_change":-6,"volume":364,"transactions":365,"vwap":366},"2026-09-03",23.26,23.2897,-0.0004,58928.9791,387,23.2925,{"date":368,"open":335,"high":369,"low":343,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",23.3264,23.2901,-0.0052,-0.02,72243.0178,323,23.3049,{"date":377,"open":378,"high":379,"low":370,"close":380,"change":381,"percent_change":251,"volume":382,"transactions":383,"vwap":384},"2026-09-01",23.33,23.365,23.2953,-0.0298,199005.3876,556,23.3043,{"date":386,"open":378,"high":378,"low":387,"close":388,"change":389,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",23.305,23.3251,0,54400.7247,324,23.3183,{"date":394,"open":395,"high":396,"low":344,"close":388,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",23.34,23.3599,-0.0105,-0.04,90742.8722,486,23.3313,{"date":403,"open":404,"high":405,"low":361,"close":406,"change":407,"percent_change":355,"volume":408,"transactions":409,"vwap":410},"2026-08-27",23.36,23.37,23.3356,-0.0144,74142.7212,536,23.3099,{"date":412,"open":404,"high":404,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",23.3301,23.35,-0.0448,-0.19,12748.6792,117,23.3298,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",23.39,23.4,23.3598,23.3948,0.0169,0.07,52330.3152,190,23.3874,{"date":432,"open":433,"high":433,"low":395,"close":434,"change":435,"percent_change":234,"volume":436,"transactions":437,"vwap":438},"2026-08-24",23.3785,23.3779,-0.0821,15283.7022,101,23.3703,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":188,"volume":446,"transactions":447,"vwap":448},"2026-08-21",23.435,23.47,23.38,23.46,0.0316,154160.4832,588,23.4338,{"date":450,"open":451,"high":442,"low":452,"close":453,"change":454,"percent_change":398,"volume":455,"transactions":456,"vwap":457},"2026-08-20",23.43,23.41,23.4284,-0.0095,27949.7212,214,23.4318,{"date":459,"open":444,"high":444,"low":451,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",23.4379,0.0329,0.14,92313.7652,292,23.4437,{"date":467,"open":451,"high":468,"low":443,"close":469,"change":470,"percent_change":355,"volume":471,"transactions":472,"vwap":473},"2026-08-18",23.4396,23.405,-0.015,73521.9702,420,23.3991,{"date":475,"open":476,"high":477,"low":423,"close":478,"change":479,"percent_change":398,"volume":480,"transactions":481,"vwap":482},"2026-08-17",23.431,23.45,23.42,-0.0096,36019.2912,244,23.4354,{"date":484,"open":442,"high":442,"low":478,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",23.4296,-0.0153,-0.07,47829.0092,239,23.4391,{"date":492,"open":477,"high":477,"low":451,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",23.4449,0.0071,0.03,19519.5016,134,23.4438,{"date":500,"open":501,"high":502,"low":478,"close":503,"change":504,"percent_change":250,"volume":505,"transactions":506,"vwap":507},"2026-08-12",23.44,23.4499,23.4378,-0.0072,46704.1216,211,23.4347,{"date":509,"open":452,"high":477,"low":469,"close":510,"change":495,"percent_change":188,"volume":511,"transactions":512,"vwap":513},"2026-08-11",23.445,42102.6466,202,23.4312,{"date":515,"open":451,"high":451,"low":516,"close":517,"change":518,"percent_change":21,"volume":519,"transactions":520,"vwap":521},"2026-08-10",23.391,23.415,0.005,26486.6736,298,23.406,{"date":523,"open":423,"high":451,"low":422,"close":452,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",0.04,0.17,91918.8426,488,23.4157,{"date":530,"open":404,"high":443,"low":404,"close":405,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",0.0241,0.1,27678.0506,103,23.3731,{"date":537,"open":405,"high":405,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",23.341,23.3459,-0.0291,-0.12,36481.7016,260,23.3539,{"date":546,"open":547,"high":548,"low":405,"close":549,"change":495,"percent_change":188,"volume":550,"transactions":551,"vwap":552},"2026-08-04",23.3884,23.398,23.375,41715.0766,318,23.3809,{"date":554,"open":378,"high":414,"low":378,"close":555,"change":556,"percent_change":106,"volume":557,"transactions":558,"vwap":559},"2026-08-03",23.345,0.015,118065.7896,246,23.3458,{"date":561,"open":378,"high":378,"low":352,"close":378,"change":562,"percent_change":427,"volume":563,"transactions":564,"vwap":565},"2026-07-31",0.0154,25396.473082,177,23.313,{"date":567,"open":335,"high":414,"low":370,"close":568,"change":372,"percent_change":271,"volume":569,"transactions":570,"vwap":571},"2026-07-30",23.3146,44282.9436,210,23.3067,{"date":573,"open":404,"high":443,"low":378,"close":574,"change":575,"percent_change":251,"volume":576,"transactions":577,"vwap":578},"2026-07-29",23.3346,-0.0295,50939.4596,269,23.3529,{"date":580,"open":581,"high":422,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",23.29,23.3641,0.0491,0.21,167814.95713,453,23.3461,{"date":589,"open":335,"high":335,"low":581,"close":590,"change":524,"percent_change":525,"volume":591,"transactions":592,"vwap":593},"2026-07-27",23.315,59685.1327,275,23.3127,{"date":595,"open":596,"high":334,"low":597,"close":353,"change":598,"percent_change":106,"volume":599,"transactions":600,"vwap":601},"2026-07-24",23.25,23.2449,0.0128,51329.416636,300,23.2711,{"date":603,"open":352,"high":344,"low":315,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",23.2622,-0.0928,-0.4,84009.3016,445,23.2531,{"date":611,"open":443,"high":443,"low":414,"close":612,"change":398,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",23.355,-0.17,40790.0196,151,23.3674,{"date":618,"open":501,"high":501,"low":404,"close":619,"change":620,"percent_change":188,"volume":621,"transactions":622,"vwap":623},"2026-07-21",23.395,0.0298,91720.9186,371,23.4171,{"date":625,"open":423,"high":423,"low":404,"close":626,"change":627,"percent_change":328,"volume":628,"transactions":629,"vwap":630},"2026-07-20",23.3652,-0.0748,56025.6296,205,23.3688,{"date":632,"open":633,"high":633,"low":452,"close":501,"change":634,"percent_change":355,"volume":635,"transactions":636,"vwap":637},"2026-07-17",23.4701,-0.0142,89592.4596,284,23.4408,{"date":639,"open":444,"high":442,"low":501,"close":640,"change":641,"percent_change":111,"volume":642,"transactions":643,"vwap":644},"2026-07-16",23.4542,-0.002,25453.5016,213,23.4549,{"date":646,"open":501,"high":647,"low":441,"close":648,"change":649,"percent_change":22,"volume":650,"transactions":310,"vwap":651},"2026-07-15",23.53,23.4562,0.0212,63898.0846,23.4522,{"date":653,"open":501,"high":654,"low":451,"close":441,"change":21,"percent_change":22,"volume":655,"transactions":656,"vwap":657},"2026-07-14",23.4403,20269.1143,170,23.4365,{"date":659,"open":452,"high":478,"low":422,"close":517,"change":660,"percent_change":524,"volume":661,"transactions":662,"vwap":663},"2026-07-13",0.01,45487.9643,221,23.4095,{"date":665,"open":422,"high":478,"low":666,"close":469,"change":667,"percent_change":271,"volume":668,"transactions":9,"vwap":469},"2026-07-10",23.385,-0.021,47200,{"date":670,"open":477,"high":671,"low":672,"close":673,"change":372,"percent_change":271,"volume":674,"transactions":9,"vwap":673},"2026-07-09",23.48,23.413,23.426,54800,{"date":676,"open":444,"high":444,"low":501,"close":677,"change":678,"percent_change":233,"volume":679,"transactions":9,"vwap":677},"2026-07-08",23.446,-0.019,25800,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":250,"percent_change":251,"volume":684,"transactions":9,"vwap":683},"2026-07-07",23.5,23.465,31000,{"date":686,"open":682,"high":682,"low":671,"close":687,"change":21,"percent_change":22,"volume":688,"transactions":9,"vwap":687},"2026-07-06",23.495,23100,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":660,"percent_change":524,"volume":695,"transactions":9,"vwap":694},"2026-07-02",23.49,23.51,23.474,23.475,87000,{"date":697,"open":444,"high":694,"low":698,"close":683,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":683},"2026-07-01",23.455,0.025,0.11,55000,{"date":703,"open":478,"high":477,"low":478,"close":501,"change":704,"percent_change":372,"volume":705,"transactions":9,"vwap":501},"2026-06-30",-0.005,25700,{"date":707,"open":477,"high":444,"low":451,"close":510,"change":641,"percent_change":111,"volume":708,"transactions":9,"vwap":510},"2026-06-29",31400,{"date":710,"open":477,"high":444,"low":478,"close":711,"change":712,"percent_change":22,"volume":713,"transactions":9,"vwap":711},"2026-06-26",23.447,0.022,36000,{"date":715,"open":451,"high":477,"low":478,"close":716,"change":660,"percent_change":524,"volume":717,"transactions":9,"vwap":716},"2026-06-25",23.425,37500,{"date":719,"open":478,"high":478,"low":443,"close":517,"change":720,"percent_change":233,"volume":721,"transactions":9,"vwap":517},"2026-06-24",-0.018,153300,{"date":723,"open":501,"high":477,"low":716,"close":724,"change":641,"percent_change":111,"volume":725,"transactions":9,"vwap":724},"2026-06-23",23.433,83800,{"date":727,"open":671,"high":671,"low":441,"close":441,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":441},"2026-06-22",-0.065,-0.28,43100,{"date":732,"open":692,"high":733,"low":691,"close":682,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":682},"2026-06-18",23.52,0.035,0.15,74900,{"date":738,"open":444,"high":691,"low":444,"close":683,"change":739,"percent_change":524,"volume":740,"transactions":9,"vwap":683},"2026-06-17",0.009,31800,{"date":742,"open":477,"high":671,"low":441,"close":743,"change":744,"percent_change":188,"volume":745,"transactions":9,"vwap":743},"2026-06-16",23.456,0.031,44100,{"date":747,"open":423,"high":501,"low":423,"close":716,"change":495,"percent_change":188,"volume":748,"transactions":9,"vwap":716},"2026-06-15",63300,{"date":750,"open":452,"high":452,"low":405,"close":619,"change":355,"percent_change":751,"volume":752,"transactions":9,"vwap":619},"2026-06-12",-0.26,71400,{"date":754,"open":451,"high":444,"low":478,"close":698,"change":755,"percent_change":584,"volume":756,"transactions":9,"vwap":698},"2026-06-11",0.048,48500,{"date":758,"open":501,"high":501,"low":422,"close":759,"change":760,"percent_change":250,"volume":761,"transactions":9,"vwap":759},"2026-06-10",23.407,-0.008,38400,{"date":763,"open":452,"high":451,"low":422,"close":517,"change":704,"percent_change":372,"volume":764,"transactions":9,"vwap":517},"2026-06-09",34300,{"date":766,"open":501,"high":501,"low":423,"close":478,"change":734,"percent_change":735,"volume":767,"transactions":9,"vwap":478},"2026-06-08",96300,{"date":769,"open":404,"high":422,"low":378,"close":666,"change":111,"percent_change":398,"volume":770,"transactions":9,"vwap":666},"2026-06-05",20200,{"date":772,"open":452,"high":452,"low":422,"close":619,"change":250,"percent_change":251,"volume":717,"transactions":9,"vwap":619},"2026-06-04",{"date":774,"open":452,"high":501,"low":395,"close":716,"change":739,"percent_change":524,"volume":775,"transactions":9,"vwap":716},"2026-06-03",111700,{"date":777,"open":451,"high":444,"low":452,"close":778,"change":389,"percent_change":389,"volume":779,"transactions":9,"vwap":778},"2026-06-02",23.416,51900,{"date":781,"open":443,"high":451,"low":379,"close":778,"change":782,"percent_change":22,"volume":783,"transactions":9,"vwap":778},"2026-06-01",0.021,77700,{"date":785,"open":423,"high":478,"low":666,"close":619,"change":111,"percent_change":398,"volume":786,"transactions":9,"vwap":619},"2026-05-29",43600,{"date":788,"open":443,"high":517,"low":443,"close":469,"change":699,"percent_change":700,"volume":789,"transactions":9,"vwap":469},"2026-05-28",79200,{"date":791,"open":792,"high":692,"low":793,"close":443,"change":518,"percent_change":21,"volume":794,"transactions":9,"vwap":443},"2026-05-27",23.369,23.352,59100,{"date":796,"open":443,"high":422,"low":379,"close":549,"change":524,"percent_change":525,"volume":797,"transactions":9,"vwap":549},"2026-05-26",90600,{"date":799,"open":335,"high":451,"low":800,"close":801,"change":21,"percent_change":22,"volume":802,"transactions":9,"vwap":801},"2026-05-22",23.295,23.335,106900,{"date":804,"open":344,"high":378,"low":805,"close":590,"change":111,"percent_change":398,"volume":806,"transactions":9,"vwap":590},"2026-05-21",23.285,80000,{"date":808,"open":352,"high":443,"low":809,"close":810,"change":495,"percent_change":188,"volume":811,"transactions":9,"vwap":810},"2026-05-20",23.284,23.325,56300,{"date":813,"open":335,"high":335,"low":334,"close":800,"change":224,"percent_change":225,"volume":814,"transactions":9,"vwap":800},"2026-05-19",101100,{"date":816,"open":404,"high":405,"low":395,"close":414,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":414},"2026-05-18",-0.035,-0.15,30200,{"date":821,"open":423,"high":423,"low":443,"close":666,"change":822,"percent_change":416,"volume":708,"transactions":9,"vwap":666},"2026-05-15",-0.045,{"date":824,"open":501,"high":444,"low":716,"close":451,"change":704,"percent_change":372,"volume":701,"transactions":9,"vwap":451},"2026-05-14",{"date":826,"open":501,"high":827,"low":451,"close":441,"change":734,"percent_change":735,"volume":828,"transactions":9,"vwap":441},"2026-05-13",23.449,60000,{"date":830,"open":444,"high":444,"low":423,"close":423,"change":398,"percent_change":613,"volume":831,"transactions":9,"vwap":423},"2026-05-12",50700,{"date":833,"open":682,"high":682,"low":501,"close":501,"change":389,"percent_change":389,"volume":834,"transactions":9,"vwap":501},"2026-05-11",45800,{"date":836,"open":671,"high":671,"low":501,"close":501,"change":470,"percent_change":355,"volume":837,"transactions":9,"vwap":501},"2026-05-08",30900,{"date":839,"open":691,"high":691,"low":501,"close":698,"change":840,"percent_change":495,"volume":841,"transactions":9,"vwap":698},"2026-05-07",0.008,63800,{"date":843,"open":442,"high":442,"low":501,"close":711,"change":844,"percent_change":660,"volume":845,"transactions":9,"vwap":711},"2026-05-06",0.002,30400,{"date":847,"open":477,"high":444,"low":848,"close":510,"change":518,"percent_change":21,"volume":695,"transactions":9,"vwap":510},"2026-05-05",23.439,{"date":850,"open":477,"high":444,"low":451,"close":501,"change":470,"percent_change":355,"volume":851,"transactions":9,"vwap":501},"2026-05-04",52500,{"date":853,"open":501,"high":691,"low":501,"close":698,"change":21,"percent_change":22,"volume":854,"transactions":9,"vwap":698},"2026-05-01",35900,{"date":856,"open":477,"high":444,"low":451,"close":441,"change":857,"percent_change":398,"volume":858,"transactions":9,"vwap":441},"2026-04-30",-0.009,39300,{"date":860,"open":501,"high":698,"low":423,"close":861,"change":289,"percent_change":21,"volume":674,"transactions":9,"vwap":861},"2026-04-29",23.444,{"date":863,"open":501,"high":442,"low":451,"close":501,"change":518,"percent_change":21,"volume":864,"transactions":9,"vwap":501},"2026-04-28",56400,{"date":866,"open":501,"high":477,"low":451,"close":441,"change":111,"percent_change":398,"volume":867,"transactions":9,"vwap":441},"2026-04-27",20800,{"date":869,"open":501,"high":477,"low":451,"close":510,"change":21,"percent_change":22,"volume":870,"transactions":9,"vwap":510},"2026-04-24",26700,{"date":872,"open":478,"high":501,"low":478,"close":716,"change":704,"percent_change":372,"volume":873,"transactions":9,"vwap":716},"2026-04-23",40200,{"date":875,"open":451,"high":451,"low":469,"close":451,"change":470,"percent_change":355,"volume":876,"transactions":9,"vwap":451},"2026-04-22",74700,{"date":878,"open":478,"high":444,"low":478,"close":510,"change":470,"percent_change":355,"volume":879,"transactions":9,"vwap":510},"2026-04-21",57200,{"date":881,"open":477,"high":671,"low":882,"close":444,"change":883,"percent_change":261,"volume":884,"transactions":9,"vwap":444},"2026-04-20",23.443,-0.048,86900,{"date":886,"open":682,"high":733,"low":682,"close":887,"change":888,"percent_change":319,"volume":889,"transactions":9,"vwap":887},"2026-04-17",23.508,0.018,28900,{"date":891,"open":691,"high":892,"low":442,"close":691,"change":704,"percent_change":372,"volume":893,"transactions":9,"vwap":691},"2026-04-16",23.505,26000,{"date":895,"open":682,"high":682,"low":442,"close":687,"change":470,"percent_change":355,"volume":896,"transactions":9,"vwap":687},"2026-04-15",41200,{"date":898,"open":647,"high":647,"low":691,"close":692,"change":518,"percent_change":21,"volume":899,"transactions":9,"vwap":692},"2026-04-14",41000,{"date":901,"open":733,"high":733,"low":691,"close":892,"change":660,"percent_change":524,"volume":902,"transactions":9,"vwap":892},"2026-04-13",46700,{"date":904,"open":682,"high":682,"low":671,"close":687,"change":21,"percent_change":22,"volume":905,"transactions":9,"vwap":687},"2026-04-10",29500,{"date":907,"open":691,"high":687,"low":442,"close":694,"change":389,"percent_change":389,"volume":908,"transactions":9,"vwap":694},"2026-04-09",32700,{"date":910,"open":911,"high":911,"low":442,"close":694,"change":524,"percent_change":525,"volume":912,"transactions":9,"vwap":694},"2026-04-08",23.56,34400,{"date":914,"open":477,"high":477,"low":452,"close":441,"change":21,"percent_change":22,"volume":915,"transactions":9,"vwap":441},"2026-04-07",75900,{"date":917,"open":501,"high":501,"low":452,"close":517,"change":918,"percent_change":541,"volume":919,"transactions":9,"vwap":517},"2026-04-06",-0.028,61200,{"date":921,"open":682,"high":682,"low":423,"close":882,"change":840,"percent_change":495,"volume":922,"transactions":9,"vwap":882},"2026-04-02",111800,{"date":924,"open":452,"high":477,"low":443,"close":441,"change":524,"percent_change":525,"volume":925,"transactions":9,"vwap":441},"2026-04-01",73100,{"date":927,"open":423,"high":517,"low":422,"close":619,"change":660,"percent_change":524,"volume":834,"transactions":9,"vwap":619},"2026-03-31",{"date":929,"open":443,"high":423,"low":405,"close":666,"change":660,"percent_change":524,"volume":930,"transactions":9,"vwap":666},"2026-03-30",43400,{"date":932,"open":443,"high":422,"low":414,"close":549,"change":704,"percent_change":372,"volume":933,"transactions":9,"vwap":549},"2026-03-27",87500,{"date":935,"open":422,"high":478,"low":443,"close":443,"change":936,"percent_change":299,"volume":837,"transactions":9,"vwap":443},"2026-03-26",-0.024,{"date":938,"open":423,"high":452,"low":666,"close":939,"change":940,"percent_change":281,"volume":941,"transactions":9,"vwap":939},"2026-03-25",23.404,0.012,22300,{"date":943,"open":478,"high":451,"low":422,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-24",23.392,-0.052,-0.22,20400,{"date":949,"open":478,"high":477,"low":422,"close":861,"change":950,"percent_change":613,"volume":951,"transactions":9,"vwap":861},"2026-03-23",-0.039,34900,{"date":953,"open":954,"high":647,"low":442,"close":955,"change":956,"percent_change":225,"volume":957,"transactions":9,"vwap":955},"2026-03-20",23.525,23.483,-0.057,17500,{"date":959,"open":647,"high":960,"low":647,"close":961,"change":372,"percent_change":233,"volume":962,"transactions":9,"vwap":961},"2026-03-19",23.55,23.54,17900,{"date":964,"open":965,"high":965,"low":960,"close":911,"change":470,"percent_change":355,"volume":966,"transactions":9,"vwap":911},"2026-03-18",23.58,38200,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":495,"volume":973,"transactions":9,"vwap":971},"2026-03-17",23.57,23.59,23.575,0.007,32300,{"date":975,"open":976,"high":976,"low":733,"close":977,"change":289,"percent_change":21,"volume":978,"transactions":9,"vwap":977},"2026-03-16",23.595,23.568,38100,{"date":980,"open":647,"high":965,"low":647,"close":981,"change":982,"percent_change":532,"volume":983,"transactions":9,"vwap":981},"2026-03-13",23.564,0.024,53000,{"date":985,"open":911,"high":986,"low":733,"close":961,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":961},"2026-03-12",23.565,-0.025,-0.11,17400,{"date":991,"open":970,"high":992,"low":986,"close":986,"change":817,"percent_change":818,"volume":993,"transactions":9,"vwap":986},"2026-03-11",23.62,49700,{"date":995,"open":996,"high":997,"low":976,"close":998,"change":470,"percent_change":355,"volume":999,"transactions":9,"vwap":998},"2026-03-10",23.61,23.614,23.6,22400,{"date":1001,"open":996,"high":1002,"low":1003,"close":1004,"change":21,"percent_change":319,"volume":1005,"transactions":9,"vwap":1004},"2026-03-09",23.63,23.582,23.615,63000,{"date":1007,"open":970,"high":998,"low":970,"close":976,"change":641,"percent_change":111,"volume":1008,"transactions":9,"vwap":976},"2026-03-06",37700,{"date":1010,"open":969,"high":996,"low":969,"close":1011,"change":760,"percent_change":250,"volume":1012,"transactions":9,"vwap":1011},"2026-03-05",23.597,28700,{"date":1014,"open":970,"high":1015,"low":969,"close":1016,"change":857,"percent_change":398,"volume":1017,"transactions":9,"vwap":1016},"2026-03-04",23.64,23.605,63600,{"date":1019,"open":996,"high":992,"low":976,"close":997,"change":1020,"percent_change":613,"volume":797,"transactions":9,"vwap":997},"2026-03-03",-0.041,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":372,"percent_change":233,"volume":1026,"transactions":9,"vwap":1025},"2026-03-02",23.667,23.635,23.655,61900,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":-6,"volume":1033,"transactions":9,"vwap":1031},"2026-02-27",23.69,23.66,23.675,-0.001,57000,{"date":1035,"open":1030,"high":1029,"low":1030,"close":1036,"change":782,"percent_change":22,"volume":1012,"transactions":9,"vwap":1036},"2026-02-26",23.676,{"date":1038,"open":1030,"high":1039,"low":1040,"close":1025,"change":1041,"percent_change":660,"volume":1042,"transactions":9,"vwap":1025},"2026-02-25",23.67,23.654,0.003,27300,{"date":1044,"open":1030,"high":1039,"low":1045,"close":1046,"change":1047,"percent_change":700,"volume":1048,"transactions":9,"vwap":1046},"2026-02-24",23.645,23.652,0.026,51700,{"date":1050,"open":1051,"high":1051,"low":992,"close":1052,"change":355,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-02-23",23.65,23.626,-0.25,64100,{"date":1056,"open":24,"high":24,"low":1057,"close":1058,"change":857,"percent_change":398,"volume":1059,"transactions":9,"vwap":1058},"2026-02-20",23.68,23.686,50200,{"date":1061,"open":1029,"high":1062,"low":1039,"close":1062,"change":699,"percent_change":700,"volume":1063,"transactions":9,"vwap":1062},"2026-02-19",23.695,42500,{"date":1065,"open":1039,"high":1057,"low":1030,"close":1039,"change":111,"percent_change":398,"volume":1066,"transactions":9,"vwap":1039},"2026-02-18",53700,{"date":1068,"open":24,"high":24,"low":1069,"close":1057,"change":1041,"percent_change":660,"volume":1070,"transactions":9,"vwap":1057},"2026-02-17",23.665,58400,{"date":1072,"open":1039,"high":1029,"low":1030,"close":1073,"change":289,"percent_change":21,"volume":1074,"transactions":9,"vwap":1073},"2026-02-13",23.677,68300,{"date":1076,"open":1030,"high":1057,"low":1051,"close":1077,"change":699,"percent_change":700,"volume":1078,"transactions":9,"vwap":1077},"2026-02-12",23.673,101200,{"date":1080,"open":1051,"high":1039,"low":992,"close":1081,"change":1082,"percent_change":389,"volume":1083,"transactions":9,"vwap":1081},"2026-02-11",23.648,0.001,103000,{"date":1085,"open":1015,"high":1030,"low":1015,"close":1086,"change":972,"percent_change":495,"volume":1087,"transactions":9,"vwap":1086},"2026-02-10",23.647,60200,{"date":1089,"open":1002,"high":1015,"low":992,"close":1015,"change":699,"percent_change":700,"volume":1090,"transactions":9,"vwap":1015},"2026-02-09",67900,{"date":1092,"open":1002,"high":1002,"low":998,"close":1004,"change":111,"percent_change":398,"volume":1093,"transactions":9,"vwap":1004},"2026-02-06",40100,{"date":1095,"open":992,"high":1015,"low":969,"close":1096,"change":495,"percent_change":188,"volume":1097,"transactions":9,"vwap":1096},"2026-02-05",23.625,48800,{"date":1099,"open":998,"high":996,"low":965,"close":976,"change":660,"percent_change":524,"volume":1012,"transactions":9,"vwap":976},"2026-02-04",{"date":1101,"open":970,"high":998,"low":969,"close":1102,"change":518,"percent_change":21,"volume":1103,"transactions":9,"vwap":1102},"2026-02-03",23.585,33100,{"date":1105,"open":970,"high":970,"low":911,"close":965,"change":704,"percent_change":372,"volume":1106,"transactions":9,"vwap":965},"2026-02-02",54100,{"date":1108,"open":969,"high":970,"low":969,"close":1102,"change":699,"percent_change":700,"volume":1109,"transactions":9,"vwap":1102},"2026-01-30",56000,{"date":1111,"open":965,"high":996,"low":960,"close":911,"change":660,"percent_change":524,"volume":1112,"transactions":9,"vwap":911},"2026-01-29",60100,{"date":1114,"open":911,"high":969,"low":961,"close":960,"change":641,"percent_change":111,"volume":1115,"transactions":9,"vwap":960},"2026-01-28",21500,{"date":1117,"open":969,"high":969,"low":961,"close":1118,"change":844,"percent_change":660,"volume":834,"transactions":9,"vwap":1118},"2026-01-27",23.552,{"date":1120,"open":970,"high":970,"low":961,"close":960,"change":389,"percent_change":389,"volume":896,"transactions":9,"vwap":960},"2026-01-26",{"date":1122,"open":961,"high":911,"low":961,"close":960,"change":518,"percent_change":21,"volume":1123,"transactions":9,"vwap":960},"2026-01-23",34600,{"date":1125,"open":960,"high":969,"low":647,"close":1126,"change":1127,"percent_change":250,"volume":1128,"transactions":9,"vwap":1126},"2026-01-22",23.545,-0.006,44400,{"date":1130,"open":647,"high":911,"low":733,"close":1131,"change":1047,"percent_change":700,"volume":1132,"transactions":9,"vwap":1131},"2026-01-21",23.551,37100,{"date":1134,"open":960,"high":960,"low":692,"close":954,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":954},"2026-01-20",-0.085,-0.36,29900,{"date":1139,"open":970,"high":992,"low":965,"close":996,"change":660,"percent_change":524,"volume":1140,"transactions":9,"vwap":996},"2026-01-16",71800,{"date":1142,"open":970,"high":998,"low":1143,"close":998,"change":556,"percent_change":106,"volume":1144,"transactions":9,"vwap":998},"2026-01-15",23.584,17100,{"date":1146,"open":1147,"high":998,"low":965,"close":1102,"change":556,"percent_change":106,"volume":1148,"transactions":9,"vwap":1102},"2026-01-14",23.587,81600,{"date":1150,"open":969,"high":965,"low":961,"close":969,"change":389,"percent_change":389,"volume":1151,"transactions":9,"vwap":969},"2026-01-13",72400,{"date":1153,"open":911,"high":970,"low":911,"close":969,"change":518,"percent_change":21,"volume":1154,"transactions":9,"vwap":969},"2026-01-12",145100,{"date":1156,"open":969,"high":965,"low":960,"close":986,"change":556,"percent_change":106,"volume":1157,"transactions":9,"vwap":986},"2026-01-09",45000,{"date":1159,"open":911,"high":911,"low":647,"close":960,"change":111,"percent_change":398,"volume":1160,"transactions":9,"vwap":960},"2026-01-08",77400,{"date":1162,"open":961,"high":969,"low":961,"close":911,"change":21,"percent_change":319,"volume":1163,"transactions":9,"vwap":911},"2026-01-07",30100,{"date":1165,"open":961,"high":960,"low":444,"close":961,"change":660,"percent_change":524,"volume":1166,"transactions":9,"vwap":961},"2026-01-06",109800,{"date":1168,"open":733,"high":647,"low":682,"close":647,"change":21,"percent_change":22,"volume":858,"transactions":9,"vwap":647},"2026-01-05",{"date":1170,"open":691,"high":647,"low":691,"close":692,"change":660,"percent_change":524,"volume":1171,"transactions":9,"vwap":692},"2026-01-02",70500,{"date":1173,"open":682,"high":733,"low":691,"close":682,"change":734,"percent_change":735,"volume":1174,"transactions":9,"vwap":682},"2025-12-31",55900,{"date":1176,"open":444,"high":671,"low":477,"close":683,"change":704,"percent_change":372,"volume":884,"transactions":9,"vwap":683},"2025-12-30",{"date":1178,"open":442,"high":1179,"low":444,"close":442,"change":660,"percent_change":524,"volume":841,"transactions":9,"vwap":442},"2025-12-29",23.485,{"date":1181,"open":442,"high":682,"low":501,"close":444,"change":372,"percent_change":271,"volume":1182,"transactions":9,"vwap":444},"2025-12-26",197100,{"date":1184,"open":444,"high":671,"low":698,"close":671,"change":21,"percent_change":22,"volume":1185,"transactions":9,"vwap":671},"2025-12-24",26500,{"date":1187,"open":477,"high":694,"low":452,"close":444,"change":704,"percent_change":372,"volume":1188,"transactions":9,"vwap":444},"2025-12-23",85800,{"date":1190,"open":444,"high":442,"low":501,"close":683,"change":936,"percent_change":299,"volume":1191,"transactions":9,"vwap":683},"2025-12-22",111400,{"date":1193,"open":682,"high":682,"low":671,"close":1194,"change":739,"percent_change":524,"volume":1195,"transactions":9,"vwap":1194},"2025-12-19",23.489,117500,{"date":1197,"open":692,"high":733,"low":442,"close":671,"change":389,"percent_change":389,"volume":1198,"transactions":9,"vwap":671},"2025-12-18",110300,{"date":1200,"open":691,"high":682,"low":444,"close":671,"change":660,"percent_change":524,"volume":1201,"transactions":9,"vwap":671},"2025-12-17",143800,{"date":1203,"open":671,"high":691,"low":442,"close":442,"change":389,"percent_change":389,"volume":1204,"transactions":9,"vwap":442},"2025-12-16",32000,{"date":1206,"open":1179,"high":1179,"low":501,"close":442,"change":641,"percent_change":111,"volume":1207,"transactions":9,"vwap":442},"2025-12-15",72200,{"date":1209,"open":442,"high":671,"low":698,"close":1210,"change":1082,"percent_change":389,"volume":1211,"transactions":9,"vwap":1210},"2025-12-12",23.472,61500,{"date":1213,"open":691,"high":691,"low":478,"close":1214,"change":1215,"percent_change":495,"volume":1216,"transactions":9,"vwap":1214},"2025-12-11",23.471,0.006,27100,{"date":1218,"open":671,"high":1179,"low":477,"close":683,"change":660,"percent_change":524,"volume":1219,"transactions":9,"vwap":683},"2025-12-10",29100,{"date":1221,"open":444,"high":1222,"low":441,"close":698,"change":389,"percent_change":389,"volume":1223,"transactions":9,"vwap":698},"2025-12-09",23.477,49400,{"date":1225,"open":683,"high":683,"low":452,"close":698,"change":840,"percent_change":495,"volume":1226,"transactions":9,"vwap":698},"2025-12-08",53900,{"date":1228,"open":444,"high":444,"low":451,"close":711,"change":1229,"percent_change":355,"volume":1230,"transactions":9,"vwap":711},"2025-12-05",-0.013,52700,{"date":1232,"open":442,"high":442,"low":478,"close":444,"change":704,"percent_change":372,"volume":1233,"transactions":9,"vwap":444},"2025-12-04",84300,{"date":1235,"open":442,"high":671,"low":477,"close":683,"change":389,"percent_change":389,"volume":1236,"transactions":9,"vwap":683},"2025-12-03",26300,{"date":1238,"open":677,"high":442,"low":501,"close":683,"change":556,"percent_change":106,"volume":1239,"transactions":9,"vwap":683},"2025-12-02",145300,{"date":1241,"open":671,"high":671,"low":452,"close":477,"change":987,"percent_change":988,"volume":1242,"transactions":9,"vwap":477},"2025-12-01",26200,{"date":1244,"open":671,"high":691,"low":1245,"close":694,"change":660,"percent_change":524,"volume":1246,"transactions":9,"vwap":694},"2025-11-28",23.467,12700,{"date":1248,"open":444,"high":671,"low":501,"close":683,"change":556,"percent_change":106,"volume":1249,"transactions":9,"vwap":683},"2025-11-26",19600,{"date":1251,"open":477,"high":1252,"low":501,"close":477,"change":389,"percent_change":389,"volume":1253,"transactions":9,"vwap":477},"2025-11-25",23.468,20700,{"date":1255,"open":501,"high":444,"low":451,"close":477,"change":398,"percent_change":613,"volume":1256,"transactions":9,"vwap":477},"2025-11-24",23700,{"date":1258,"open":691,"high":692,"low":442,"close":691,"change":21,"percent_change":22,"volume":1259,"transactions":9,"vwap":691},"2025-11-21",24700,{"date":1261,"open":955,"high":691,"low":444,"close":442,"change":21,"percent_change":22,"volume":1262,"transactions":9,"vwap":442},"2025-11-20",76800,{"date":1264,"open":960,"high":960,"low":501,"close":477,"change":372,"percent_change":271,"volume":1103,"transactions":9,"vwap":477},"2025-11-19",{"date":1266,"open":444,"high":691,"low":477,"close":442,"change":21,"percent_change":22,"volume":1267,"transactions":9,"vwap":442},"2025-11-18",44300,{"date":1269,"open":1270,"high":442,"low":477,"close":477,"change":111,"percent_change":398,"volume":1271,"transactions":9,"vwap":477},"2025-11-17",23.464,19500,{"date":1273,"open":442,"high":671,"low":477,"close":444,"change":389,"percent_change":389,"volume":1274,"transactions":9,"vwap":444},"2025-11-14",36900,{"date":1276,"open":444,"high":444,"low":451,"close":444,"change":660,"percent_change":524,"volume":1277,"transactions":9,"vwap":444},"2025-11-13",38600,{"date":1279,"open":671,"high":671,"low":501,"close":477,"change":389,"percent_change":389,"volume":902,"transactions":9,"vwap":477},"2025-11-12",{"date":1281,"open":451,"high":444,"low":452,"close":477,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":477},"2025-11-11",0.045,0.19,185100,{"date":1286,"open":452,"high":478,"low":423,"close":469,"change":556,"percent_change":106,"volume":1287,"transactions":9,"vwap":469},"2025-11-10",28000,{"date":1289,"open":423,"high":451,"low":422,"close":422,"change":21,"percent_change":22,"volume":1290,"transactions":9,"vwap":422},"2025-11-07",28300,{"date":1292,"open":423,"high":451,"low":395,"close":405,"change":660,"percent_change":524,"volume":1293,"transactions":9,"vwap":405},"2025-11-06",79300,{"date":1295,"open":422,"high":422,"low":378,"close":404,"change":372,"percent_change":271,"volume":1163,"transactions":9,"vwap":404},"2025-11-05",{"date":1297,"open":414,"high":423,"low":414,"close":443,"change":699,"percent_change":700,"volume":1298,"transactions":9,"vwap":443},"2025-11-04",53500,{"date":1300,"open":1301,"high":443,"low":395,"close":612,"change":372,"percent_change":271,"volume":1302,"transactions":9,"vwap":612},"2025-11-03",23.363,11800,{"date":1304,"open":443,"high":422,"low":414,"close":549,"change":734,"percent_change":735,"volume":1305,"transactions":9,"vwap":549},"2025-10-31",32600,{"date":1307,"open":404,"high":452,"low":395,"close":395,"change":470,"percent_change":355,"volume":1308,"transactions":9,"vwap":395},"2025-10-30",24000,{"date":1310,"open":404,"high":422,"low":378,"close":612,"change":470,"percent_change":355,"volume":1311,"transactions":9,"vwap":612},"2025-10-29",26600,{"date":1313,"open":423,"high":423,"low":414,"close":405,"change":704,"percent_change":372,"volume":1314,"transactions":9,"vwap":405},"2025-10-28",14300,{"date":1316,"open":422,"high":422,"low":414,"close":549,"change":518,"percent_change":21,"volume":1317,"transactions":9,"vwap":549},"2025-10-27",14100,{"date":1319,"open":452,"high":1320,"low":405,"close":405,"change":389,"percent_change":389,"volume":1321,"transactions":9,"vwap":405},"2025-10-24",23.417,13700,{"date":1323,"open":549,"high":422,"low":414,"close":405,"change":389,"percent_change":389,"volume":1219,"transactions":9,"vwap":405},"2025-10-23",{"date":1325,"open":422,"high":478,"low":414,"close":405,"change":389,"percent_change":389,"volume":1326,"transactions":9,"vwap":405},"2025-10-22",41100,{"date":1328,"open":1179,"high":1179,"low":404,"close":405,"change":271,"percent_change":1329,"volume":1330,"transactions":9,"vwap":405},"2025-10-21",-0.38,169300,{"date":1332,"open":442,"high":691,"low":477,"close":444,"change":398,"percent_change":613,"volume":1333,"transactions":9,"vwap":444},"2025-10-20",14500,{"date":1335,"open":733,"high":733,"low":691,"close":682,"change":660,"percent_change":524,"volume":1336,"transactions":9,"vwap":682},"2025-10-17",15400,{"date":1338,"open":671,"high":692,"low":442,"close":691,"change":21,"percent_change":22,"volume":905,"transactions":9,"vwap":691},"2025-10-16",{"date":1340,"open":682,"high":682,"low":423,"close":442,"change":111,"percent_change":398,"volume":1341,"transactions":9,"vwap":442},"2025-10-15",66200,{"date":1343,"open":647,"high":647,"low":451,"close":671,"change":987,"percent_change":988,"volume":1344,"transactions":9,"vwap":671},"2025-10-14",23800,{"date":1346,"open":692,"high":692,"low":442,"close":892,"change":699,"percent_change":700,"volume":1347,"transactions":9,"vwap":892},"2025-10-13",8600,{"date":1349,"open":955,"high":682,"low":501,"close":671,"change":495,"percent_change":188,"volume":1350,"transactions":9,"vwap":671},"2025-10-10",10600,{"date":1352,"open":683,"high":691,"low":501,"close":477,"change":389,"percent_change":389,"volume":1353,"transactions":9,"vwap":477},"2025-10-09",70300,{"date":1355,"open":444,"high":1356,"low":477,"close":477,"change":111,"percent_change":398,"volume":1357,"transactions":9,"vwap":477},"2025-10-08",23.496,6500,{"date":1359,"open":671,"high":691,"low":501,"close":444,"change":556,"percent_change":106,"volume":1360,"transactions":9,"vwap":444},"2025-10-07",108700,{"date":1362,"open":510,"high":444,"low":478,"close":510,"change":111,"percent_change":398,"volume":1363,"transactions":9,"vwap":510},"2025-10-06",20100,{"date":1365,"open":442,"high":671,"low":451,"close":698,"change":660,"percent_change":524,"volume":1366,"transactions":9,"vwap":698},"2025-10-03",46600,{"date":1368,"open":477,"high":444,"low":451,"close":510,"change":699,"percent_change":700,"volume":1369,"transactions":9,"vwap":510},"2025-10-02",25000,{"date":1371,"open":477,"high":671,"low":452,"close":478,"change":518,"percent_change":21,"volume":1144,"transactions":9,"vwap":478},"2025-10-01",{"date":1373,"open":477,"high":477,"low":423,"close":517,"change":470,"percent_change":355,"volume":1012,"transactions":9,"vwap":517},"2025-09-30",{"date":1375,"open":501,"high":477,"low":478,"close":451,"change":518,"percent_change":21,"volume":1376,"transactions":9,"vwap":451},"2025-09-29",32500,{"date":1378,"open":444,"high":442,"low":452,"close":716,"change":372,"percent_change":271,"volume":1379,"transactions":9,"vwap":716},"2025-09-26",24200,{"date":1381,"open":671,"high":671,"low":716,"close":510,"change":398,"percent_change":613,"volume":1382,"transactions":9,"vwap":510},"2025-09-25",29000,{"date":1384,"open":692,"high":692,"low":442,"close":1179,"change":372,"percent_change":271,"volume":740,"transactions":9,"vwap":1179},"2025-09-24",{"date":1386,"open":961,"high":961,"low":691,"close":892,"change":111,"percent_change":398,"volume":1387,"transactions":9,"vwap":892},"2025-09-23",35100,{"date":1389,"open":647,"high":647,"low":682,"close":1390,"change":987,"percent_change":988,"volume":1391,"transactions":9,"vwap":1390},"2025-09-22",23.515,61800,{"date":1393,"open":1394,"high":1395,"low":692,"close":961,"change":250,"percent_change":251,"volume":1396,"transactions":9,"vwap":961},"2025-09-19",23.555,23.569,33000,{"date":1398,"open":965,"high":970,"low":961,"close":969,"change":470,"percent_change":355,"volume":1399,"transactions":9,"vwap":969},"2025-09-18",49800,{"date":1401,"open":970,"high":996,"low":1395,"close":1102,"change":518,"percent_change":21,"volume":1402,"transactions":9,"vwap":1102},"2025-09-17",26100,{"date":1404,"open":969,"high":970,"low":960,"close":965,"change":21,"percent_change":319,"volume":899,"transactions":9,"vwap":965},"2025-09-16",{"date":1406,"open":969,"high":969,"low":692,"close":911,"change":21,"percent_change":319,"volume":1407,"transactions":9,"vwap":911},"2025-09-15",36200,{"date":1409,"open":733,"high":911,"low":691,"close":961,"change":660,"percent_change":524,"volume":1410,"transactions":9,"vwap":961},"2025-09-12",48000,{"date":1412,"open":960,"high":960,"low":692,"close":647,"change":495,"percent_change":188,"volume":1413,"transactions":9,"vwap":647},"2025-09-11",18200,{"date":1415,"open":442,"high":692,"low":442,"close":682,"change":524,"percent_change":525,"volume":1379,"transactions":9,"vwap":682},"2025-09-10",{"date":1417,"open":1418,"high":1418,"low":698,"close":444,"change":704,"percent_change":372,"volume":1419,"transactions":9,"vwap":444},"2025-09-09",23.486,34000,{"date":1421,"open":444,"high":442,"low":451,"close":683,"change":699,"percent_change":700,"volume":1422,"transactions":9,"vwap":683},"2025-09-08",36400,{"date":1424,"open":451,"high":501,"low":452,"close":501,"change":1425,"percent_change":1426,"volume":1242,"transactions":9,"vwap":501},"2025-09-05",0.085,0.36,{"date":1428,"open":405,"high":443,"low":395,"close":612,"change":21,"percent_change":22,"volume":1429,"transactions":9,"vwap":612},"2025-09-04",63700,{"date":1431,"open":335,"high":1432,"low":344,"close":801,"change":556,"percent_change":106,"volume":1271,"transactions":9,"vwap":801},"2025-09-03",23.348,{"date":1434,"open":1435,"high":1435,"low":1436,"close":335,"change":372,"percent_change":271,"volume":1437,"transactions":9,"vwap":335},"2025-09-02",23.331,23.292,95400,{"date":1439,"open":335,"high":395,"low":335,"close":395,"change":21,"percent_change":22,"volume":1440,"transactions":9,"vwap":395},"2025-08-29",38900,{"date":1442,"open":414,"high":414,"low":344,"close":335,"change":111,"percent_change":398,"volume":1443,"transactions":9,"vwap":335},"2025-08-28",21900,{"date":1445,"open":335,"high":1446,"low":344,"close":378,"change":704,"percent_change":372,"volume":770,"transactions":9,"vwap":378},"2025-08-27",23.333,{"date":1448,"open":378,"high":395,"low":335,"close":801,"change":518,"percent_change":21,"volume":1449,"transactions":9,"vwap":801},"2025-08-26",22500,{"date":1451,"open":378,"high":395,"low":352,"close":378,"change":704,"percent_change":372,"volume":1452,"transactions":9,"vwap":378},"2025-08-25",308200,{"date":1454,"open":334,"high":405,"low":1455,"close":801,"change":106,"percent_change":1456,"volume":1457,"transactions":9,"vwap":801},"2025-08-22",23.279,0.26,245100,{"date":1459,"open":334,"high":581,"low":361,"close":353,"change":704,"percent_change":372,"volume":1460,"transactions":9,"vwap":353},"2025-08-21",33600,{"date":1462,"open":581,"high":352,"low":343,"close":334,"change":389,"percent_change":389,"volume":1463,"transactions":9,"vwap":334},"2025-08-20",18800,{"date":1465,"open":334,"high":581,"low":1466,"close":334,"change":389,"percent_change":389,"volume":1467,"transactions":9,"vwap":334},"2025-08-19",23.269,22700,{"date":1469,"open":352,"high":335,"low":343,"close":334,"change":355,"percent_change":751,"volume":1470,"transactions":9,"vwap":334},"2025-08-18",31900,{"date":1472,"open":405,"high":405,"low":335,"close":395,"change":739,"percent_change":524,"volume":1473,"transactions":9,"vwap":395},"2025-08-15",30000,{"date":1475,"open":404,"high":404,"low":335,"close":1435,"change":1476,"percent_change":355,"volume":1477,"transactions":9,"vwap":1435},"2025-08-14",-0.014,17200,{"date":1479,"open":414,"high":404,"low":378,"close":555,"change":556,"percent_change":106,"volume":1480,"transactions":9,"vwap":555},"2025-08-13",11500,{"date":1482,"open":378,"high":378,"low":343,"close":378,"change":1483,"percent_change":106,"volume":905,"transactions":9,"vwap":378},"2025-08-12",0.014,{"date":1485,"open":404,"high":404,"low":344,"close":1486,"change":1487,"percent_change":427,"volume":1488,"transactions":9,"vwap":1486},"2025-08-11",23.316,0.017,34100,{"date":1490,"open":344,"high":344,"low":581,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-08-08",23.299,-0.011,-0.05,7400,{"date":1496,"open":344,"high":335,"low":1436,"close":344,"change":556,"percent_change":106,"volume":1497,"transactions":9,"vwap":344},"2025-08-07",12200,{"date":1499,"open":387,"high":344,"low":581,"close":800,"change":111,"percent_change":398,"volume":1500,"transactions":9,"vwap":800},"2025-08-06",30600,{"date":1502,"open":344,"high":344,"low":581,"close":387,"change":21,"percent_change":22,"volume":1249,"transactions":9,"vwap":387},"2025-08-05",{"date":1504,"open":395,"high":395,"low":343,"close":805,"change":470,"percent_change":355,"volume":1204,"transactions":9,"vwap":805},"2025-08-04",{"date":1506,"open":1507,"high":1508,"low":1507,"close":352,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":352},"2025-08-01",23.255,23.308,0.115,0.5,13400,{"date":1513,"open":306,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":281,"volume":1123,"transactions":9,"vwap":1516},"2025-07-31",23.219,23.171,23.185,0.011,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1032,"percent_change":-6,"volume":1523,"transactions":9,"vwap":1522},"2025-07-30",23.189,23.24,23.174,22200,{"date":1525,"open":278,"high":314,"low":278,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-07-29",23.175,0.037,0.16,12900,{"date":1531,"open":316,"high":316,"low":258,"close":1532,"change":1533,"percent_change":271,"volume":730,"transactions":9,"vwap":1532},"2025-07-28",23.138,-0.022,{"date":1535,"open":278,"high":316,"low":277,"close":278,"change":556,"percent_change":106,"volume":684,"transactions":9,"vwap":278},"2025-07-25",{"date":1537,"open":296,"high":267,"low":268,"close":1538,"change":21,"percent_change":22,"volume":1539,"transactions":9,"vwap":1538},"2025-07-24",23.145,36700,{"date":1541,"open":296,"high":258,"low":268,"close":1542,"change":389,"percent_change":389,"volume":1543,"transactions":9,"vwap":1542},"2025-07-23",23.125,12400,{"date":1545,"open":277,"high":277,"low":296,"close":1542,"change":844,"percent_change":660,"volume":770,"transactions":9,"vwap":1542},"2025-07-22",{"date":1547,"open":267,"high":316,"low":296,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-07-21",23.123,-0.032,-0.14,14900,{"date":1553,"open":267,"high":316,"low":267,"close":1554,"change":660,"percent_change":524,"volume":1204,"transactions":9,"vwap":1554},"2025-07-18",23.155,{"date":1556,"open":278,"high":316,"low":1557,"close":1538,"change":518,"percent_change":21,"volume":1558,"transactions":9,"vwap":1538},"2025-07-17",23.137,66100,{"date":1560,"open":278,"high":1561,"low":268,"close":277,"change":111,"percent_change":398,"volume":1562,"transactions":9,"vwap":277},"2025-07-16",23.18,16600,{"date":1564,"open":316,"high":1565,"low":258,"close":267,"change":111,"percent_change":398,"volume":1566,"transactions":9,"vwap":267},"2025-07-15",23.179,12500,{"date":1568,"open":277,"high":325,"low":277,"close":278,"change":660,"percent_change":524,"volume":1569,"transactions":9,"vwap":278},"2025-07-14",29300,{"date":1571,"open":278,"high":316,"low":277,"close":267,"change":398,"percent_change":613,"volume":1572,"transactions":9,"vwap":267},"2025-07-11",56500,{"date":1574,"open":1561,"high":314,"low":267,"close":314,"change":524,"percent_change":525,"volume":1575,"transactions":9,"vwap":314},"2025-07-10",40800,{"date":1577,"open":278,"high":316,"low":1578,"close":267,"change":518,"percent_change":21,"volume":1523,"transactions":9,"vwap":267},"2025-07-09",23.122,{"date":1580,"open":288,"high":278,"low":296,"close":1538,"change":728,"percent_change":729,"volume":1581,"transactions":9,"vwap":1538},"2025-07-08",19400,{"date":1583,"open":1521,"high":1521,"low":314,"close":1584,"change":518,"percent_change":21,"volume":1585,"transactions":9,"vwap":1584},"2025-07-07",23.21,11400,{"date":1587,"open":315,"high":315,"low":314,"close":1588,"change":111,"percent_change":398,"volume":705,"transactions":9,"vwap":1588},"2025-07-03",23.205,{"date":1590,"open":1584,"high":325,"low":1591,"close":1592,"change":470,"percent_change":355,"volume":1593,"transactions":9,"vwap":1592},"2025-07-02",23.181,23.215,31200,{"date":1595,"open":315,"high":1596,"low":1584,"close":325,"change":389,"percent_change":389,"volume":1597,"transactions":9,"vwap":325},"2025-07-01",23.245,56800,{"date":1599,"open":1600,"high":1601,"low":1561,"close":325,"change":734,"percent_change":735,"volume":1602,"transactions":9,"vwap":325},"2025-06-30",23.225,23.239,29700,{"date":1604,"open":306,"high":306,"low":1561,"close":1605,"change":704,"percent_change":372,"volume":679,"transactions":9,"vwap":1605},"2025-06-27",23.195,{"date":1607,"open":1584,"high":1584,"low":1561,"close":306,"change":699,"percent_change":700,"volume":1608,"transactions":9,"vwap":306},"2025-06-26",31700,{"date":1610,"open":306,"high":306,"low":278,"close":1526,"change":111,"percent_change":398,"volume":1611,"transactions":9,"vwap":1526},"2025-06-25",33500,{"date":1613,"open":316,"high":314,"low":278,"close":1516,"change":556,"percent_change":106,"volume":1305,"transactions":9,"vwap":1516},"2025-06-24",{"date":1615,"open":316,"high":314,"low":278,"close":316,"change":398,"percent_change":613,"volume":1616,"transactions":9,"vwap":316},"2025-06-23",23900,{"date":1618,"open":315,"high":325,"low":306,"close":1584,"change":556,"percent_change":106,"volume":1619,"transactions":9,"vwap":1584},"2025-06-20",51800,{"date":1621,"open":315,"high":315,"low":314,"close":1605,"change":704,"percent_change":372,"volume":873,"transactions":9,"vwap":1605},"2025-06-18",{"date":1623,"open":306,"high":1584,"low":1561,"close":306,"change":495,"percent_change":188,"volume":1624,"transactions":9,"vwap":306},"2025-06-17",77500,{"date":1626,"open":278,"high":306,"low":277,"close":316,"change":21,"percent_change":22,"volume":1627,"transactions":9,"vwap":316},"2025-06-16",57500,{"date":1629,"open":1584,"high":1584,"low":257,"close":267,"change":398,"percent_change":613,"volume":767,"transactions":9,"vwap":267},"2025-06-13",{"date":1631,"open":1584,"high":1584,"low":316,"close":314,"change":524,"percent_change":525,"volume":1632,"transactions":9,"vwap":314},"2025-06-12",42000,{"date":1634,"open":314,"high":314,"low":1635,"close":267,"change":21,"percent_change":22,"volume":756,"transactions":9,"vwap":267},"2025-06-11",23.09,{"date":1637,"open":258,"high":278,"low":1635,"close":258,"change":389,"percent_change":389,"volume":1638,"transactions":9,"vwap":258},"2025-06-10",58500,{"date":1640,"open":277,"high":267,"low":257,"close":258,"change":21,"percent_change":22,"volume":1391,"transactions":9,"vwap":258},"2025-06-09",{"date":1642,"open":258,"high":258,"low":1635,"close":268,"change":398,"percent_change":613,"volume":1643,"transactions":9,"vwap":268},"2025-06-06",62700,{"date":1645,"open":277,"high":1561,"low":296,"close":267,"change":21,"percent_change":22,"volume":1646,"transactions":9,"vwap":267},"2025-06-05",131000,{"date":1648,"open":1649,"high":1649,"low":1650,"close":258,"change":495,"percent_change":188,"volume":1651,"transactions":9,"vwap":258},"2025-06-04",23.153,23.115,106400,{"date":1653,"open":1650,"high":1578,"low":1635,"close":257,"change":556,"percent_change":106,"volume":1654,"transactions":9,"vwap":257},"2025-06-03",38000,{"date":1656,"open":296,"high":296,"low":248,"close":1657,"change":1493,"percent_change":946,"volume":1658,"transactions":9,"vwap":1657},"2025-06-02",23.084999,99500,{"date":1660,"open":296,"high":277,"low":296,"close":288,"change":660,"percent_change":524,"volume":1314,"transactions":9,"vwap":288},"2025-05-30",{"date":1662,"open":258,"high":277,"low":257,"close":1542,"change":21,"percent_change":22,"volume":1663,"transactions":9,"vwap":1542},"2025-05-29",52900,{"date":1665,"open":296,"high":258,"low":1635,"close":1666,"change":470,"percent_change":355,"volume":1667,"transactions":9,"vwap":1666},"2025-05-28",23.105,272700,{"date":1669,"open":259,"high":296,"low":259,"close":296,"change":1670,"percent_change":1671,"volume":1654,"transactions":9,"vwap":296},"2025-05-27",0.063,0.27,{"date":1673,"open":1635,"high":1635,"low":1674,"close":1675,"change":844,"percent_change":660,"volume":713,"transactions":9,"vwap":1675},"2025-05-23",23.049999,23.056999,{"date":1677,"open":1678,"high":268,"low":1678,"close":1679,"change":427,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-05-22",22.94,23.055,0.3,69400,{"date":1683,"open":1684,"high":1685,"low":231,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-05-21",23.01,23.030001,22.985,-0.095,-0.41,21600,{"date":1691,"open":1692,"high":257,"low":1693,"close":259,"change":1694,"percent_change":1695,"volume":1093,"transactions":9,"vwap":259},"2025-05-20",22.96,22.951,0.105,0.46,{"date":1697,"open":18,"high":1698,"low":185,"close":1699,"change":233,"percent_change":234,"volume":1700,"transactions":9,"vwap":1699},"2025-05-19",22.99,22.975,25200,{"date":1702,"open":259,"high":259,"low":1703,"close":1679,"change":389,"percent_change":389,"volume":1376,"transactions":9,"vwap":1679},"2025-05-16",23.040001,{"date":1705,"open":1685,"high":1706,"low":1707,"close":1679,"change":524,"percent_change":525,"volume":1708,"transactions":9,"vwap":1679},"2025-05-15",23.059999,23,16400,{"date":1710,"open":1711,"high":1712,"low":1698,"close":1713,"change":556,"percent_change":427,"volume":1714,"transactions":9,"vwap":1713},"2025-05-14",23.018,23.02,23.014999,13500,{"date":1716,"open":1712,"high":1685,"low":231,"close":1707,"change":111,"percent_change":398,"volume":1551,"transactions":9,"vwap":1707},"2025-05-13",{"date":1718,"open":1707,"high":1703,"low":1707,"close":1684,"change":372,"percent_change":271,"volume":896,"transactions":9,"vwap":1684},"2025-05-12",{"date":1720,"open":1706,"high":1706,"low":1707,"close":1685,"change":281,"percent_change":1721,"volume":1449,"transactions":9,"vwap":1685},"2025-05-09",0.22,{"date":1723,"open":1707,"high":1674,"low":242,"close":231,"change":822,"percent_change":261,"volume":1724,"transactions":9,"vwap":231},"2025-05-08",22900,{"date":1726,"open":1727,"high":1674,"low":242,"close":1728,"change":106,"percent_change":1456,"volume":1729,"transactions":9,"vwap":1728},"2025-05-07",22.993,23.025,38300,{"date":1731,"open":241,"high":242,"low":241,"close":1732,"change":518,"percent_change":21,"volume":1733,"transactions":9,"vwap":1732},"2025-05-06",22.965,9200,{"date":1735,"open":1678,"high":1698,"low":1678,"close":1692,"change":389,"percent_change":389,"volume":1736,"transactions":9,"vwap":1692},"2025-05-05",31600,{"date":1738,"open":1739,"high":231,"low":241,"close":1692,"change":956,"percent_change":1053,"volume":1740,"transactions":9,"vwap":1692},"2025-05-02",22.955,29400,{"date":1742,"open":1685,"high":1703,"low":1678,"close":1743,"change":1487,"percent_change":427,"volume":1744,"transactions":9,"vwap":1743},"2025-05-01",23.017,76000,{"date":1746,"open":1692,"high":1712,"low":1678,"close":1707,"change":281,"percent_change":1721,"volume":1174,"transactions":9,"vwap":1707},"2025-04-30",{"date":1748,"open":241,"high":1674,"low":1749,"close":18,"change":660,"percent_change":524,"volume":1750,"transactions":9,"vwap":18},"2025-04-29",22.91,67700,{"date":1752,"open":1753,"high":1692,"low":1754,"close":1678,"change":389,"percent_change":389,"volume":1755,"transactions":9,"vwap":1678},"2025-04-28",22.895,22.87,24600,{"date":1757,"open":1678,"high":1698,"low":232,"close":1678,"change":281,"percent_change":1721,"volume":1758,"transactions":9,"vwap":1678},"2025-04-25",67600,{"date":1760,"open":1761,"high":1762,"low":19,"close":185,"change":22,"percent_change":1763,"volume":1764,"transactions":9,"vwap":185},"2025-04-24",22.865,22.9,0.39,16300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-04-23",22.903,22.936,22.79,22.8,0.065,0.29,18600,{"date":178,"open":1775,"high":20,"low":1776,"close":1777,"change":372,"percent_change":271,"volume":1778,"transactions":9,"vwap":1777},22.755,22.68,22.735,295300]