[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSMT":3,"homepage-market-summary":29,"stock-historical-BSMT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSMT","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 2029 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7941,0.6228,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},22.29,22.41,22.42,22.2951,-0.0051,-0.02,281668.266762,23.41,22.03,50197.77505356175,18.8,1629,{"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},50090,18282941.538444,0.11,"2025-04-22",[180,183,193,203,211,221,231,239,248,258,268,278,286,296,306,314,322,331,342,352,361,371,382,393,402,410,420,428,437,444,452,463,470,478,488,497,506,515,523,530,536,544,551,559,566,573,582,590,596,603,612,618,623,630,638,644,653,662,671,681,688,692,696,699,703,707,710,714,717,721,724,730,736,742,749,756,759,764,770,775,780,786,790,795,800,805,811,815,819,825,831,837,841,845,850,856,860,864,867,871,875,879,884,887,890,894,897,900,903,906,910,915,917,920,923,926,931,935,939,943,946,949,953,956,958,961,965,970,974,977,981,985,989,993,996,1000,1005,1009,1016,1021,1028,1031,1035,1039,1042,1048,1054,1057,1061,1065,1073,1079,1084,1089,1094,1096,1101,1105,1109,1113,1116,1119,1123,1126,1129,1133,1136,1138,1143,1147,1151,1154,1157,1161,1164,1169,1176,1178,1182,1186,1190,1192,1195,1199,1202,1205,1208,1211,1213,1217,1220,1223,1228,1232,1235,1238,1241,1244,1248,1252,1255,1258,1262,1266,1269,1273,1276,1278,1281,1284,1287,1290,1294,1297,1300,1304,1307,1310,1313,1316,1319,1322,1325,1328,1332,1335,1338,1342,1344,1346,1349,1351,1354,1357,1360,1363,1366,1369,1371,1375,1379,1381,1385,1388,1391,1395,1398,1400,1404,1407,1411,1414,1418,1420,1423,1426,1429,1432,1435,1437,1439,1443,1446,1449,1452,1454,1457,1462,1467,1470,1474,1478,1484,1490,1495,1499,1501,1504,1508,1511,1517,1520,1523,1526,1530,1532,1535,1539,1541,1544,1548,1551,1553,1557,1560,1565,1567,1570,1574,1578,1581,1587,1591,1595,1599,1603,1607,1610,1613,1615,1618,1620,1624,1628,1631,1635,1638,1640,1643,1645,1649,1651,1655,1660,1663,1665,1668,1671,1675,1678,1680,1685,1690,1694,1699,1702,1705,1711,1717,1721,1724,1727,1730,1733,1737,1740,1743,1747,1751,1754,1759,1763,1766,1768,1771,1776,1781,1786,1788,1791,1795,1800,1804,1810,1815],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},497,22.3473,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.32,22.355,22.28,0.0318,0.14,121256.9576,528,22.307,{"date":194,"open":195,"high":17,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.18,22.17,22.2633,0.1678,0.76,134571.2358,474,22.249,{"date":204,"open":196,"high":196,"low":25,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",22.0955,-0.0752,-0.34,488476.2138,581,22.0529,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",22.23,22.13,22.1707,-0.0893,-0.4,84021.9941,214,22.1558,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",22.33,22.22,22.26,-0.0493,-0.22,90920.4348,432,22.2677,{"date":232,"open":233,"high":233,"low":17,"close":234,"change":235,"percent_change":217,"volume":236,"transactions":237,"vwap":238},"2026-09-24",22.4,22.3093,-0.0907,133403.3998,572,22.3259,{"date":240,"open":241,"high":242,"low":243,"close":233,"change":244,"percent_change":245,"volume":246,"transactions":229,"vwap":247},"2026-09-23",22.5,22.5097,22.34,-0.11,-0.49,107169.9428,22.4252,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":22,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",22.52,22.53,22.485,22.51,-0.09,42292.5454,228,22.5094,{"date":259,"open":260,"high":261,"low":262,"close":251,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",22.565,22.58,22.48,-0.065,-0.29,87225.0941,302,22.5247,{"date":269,"open":270,"high":271,"low":261,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",22.61,22.67,22.595,-0.055,-0.24,69029.703892,281,22.6087,{"date":279,"open":280,"high":281,"low":261,"close":282,"change":177,"percent_change":51,"volume":283,"transactions":284,"vwap":285},"2026-09-17",22.59,22.66,22.65,154895.7921,143,22.5993,{"date":287,"open":261,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",22.63,22.49,22.54,-0.03,-0.13,72298.1352,413,22.5755,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",22.62,22.55,22.57,-0.0231,-0.1,89130.0152,303,22.586,{"date":307,"open":288,"high":281,"low":308,"close":309,"change":310,"percent_change":302,"volume":311,"transactions":312,"vwap":313},"2026-09-14",22.56,22.5931,-0.0219,78230.9492,336,22.6229,{"date":315,"open":270,"high":282,"low":300,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",22.615,0.0484,0.21,110681.9222,465,22.6042,{"date":323,"open":324,"high":324,"low":260,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",22.74,22.5666,-0.1703,-0.75,152774.0532,278,22.6134,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",22.78,22.82,22.72,22.7369,-0.0381,-0.17,76742.12281,184,22.7589,{"date":343,"open":333,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",22.809,22.75,22.775,0.005,0.02,27941.8281,133,22.7827,{"date":353,"open":354,"high":334,"low":355,"close":356,"change":357,"percent_change":-6,"volume":358,"transactions":359,"vwap":360},"2026-09-04",22.7995,22.76,22.77,-0.0008,47620.9171,187,22.7911,{"date":362,"open":363,"high":364,"low":324,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",22.8207,22.825,22.7708,-0.0618,-0.27,74777.3101,293,22.7919,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",22.86,22.9,22.81,22.8326,-0.0088,-0.04,82214.1914,455,22.8449,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",22.84,22.87,22.83,22.8414,-0.0486,-0.21,64699.5207,317,22.8416,{"date":394,"open":395,"high":395,"low":385,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",22.96,22.89,-0.0156,-0.07,87596.6703,358,22.9038,{"date":403,"open":404,"high":405,"low":396,"close":406,"change":407,"percent_change":292,"volume":408,"transactions":172,"vwap":409},"2026-08-28",22.92,22.955,22.9056,-0.0294,64698.6153,22.9112,{"date":411,"open":412,"high":413,"low":404,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",22.94,22.97,22.935,0.0018,0.01,69152.6583,357,22.9448,{"date":421,"open":422,"high":422,"low":396,"close":423,"change":424,"percent_change":111,"volume":425,"transactions":426,"vwap":427},"2026-08-26",22.95,22.9332,-0.0026,28927.8603,202,22.9182,{"date":429,"open":412,"high":430,"low":431,"close":432,"change":433,"percent_change":-6,"volume":434,"transactions":435,"vwap":436},"2026-08-25",23.01,22.91,22.9358,-0.0001,60699.4138,301,22.934,{"date":438,"open":431,"high":395,"low":431,"close":439,"change":440,"percent_change":338,"volume":441,"transactions":442,"vwap":443},"2026-08-24",22.9359,-0.0396,49112.1563,299,22.9321,{"date":445,"open":413,"high":446,"low":412,"close":447,"change":448,"percent_change":378,"volume":449,"transactions":450,"vwap":451},"2026-08-21",23.02,22.9755,-0.0096,71510.6153,390,22.9792,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",22.912764,23,22.901,22.9851,0.0301,0.13,23819.0723,185,22.9634,{"date":464,"open":422,"high":413,"low":414,"close":405,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",0.04,0.17,89894.6153,195,22.9514,{"date":471,"open":431,"high":412,"low":472,"close":473,"change":474,"percent_change":292,"volume":475,"transactions":476,"vwap":477},"2026-08-18",22.8899,22.915,-0.0296,26594.6583,199,22.9117,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",23.04,22.9199,22.9446,-0.1108,-0.48,31815.3153,232,22.9525,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":398,"volume":494,"transactions":495,"vwap":496},"2026-08-14",23.08,23.055,23.0554,-0.0159,20510.282,104,23.0682,{"date":498,"open":491,"high":490,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",23.05,23.0713,0.0359,0.16,25111.6583,157,23.0616,{"date":507,"open":508,"high":508,"low":446,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",23.06,23.0354,0.0104,0.05,36274.6153,247,23.0404,{"date":516,"open":517,"high":499,"low":430,"close":518,"change":519,"percent_change":465,"volume":520,"transactions":521,"vwap":522},"2026-08-11",23.03,23.025,0.0088,44355.1623,345,23.024,{"date":524,"open":517,"high":480,"low":430,"close":525,"change":526,"percent_change":22,"volume":527,"transactions":528,"vwap":529},"2026-08-10",23.0162,-0.0038,23440.7873,248,23.0205,{"date":531,"open":446,"high":532,"low":430,"close":446,"change":347,"percent_change":348,"volume":533,"transactions":534,"vwap":535},"2026-08-07",23.035,51244.6153,238,23.0201,{"date":537,"open":538,"high":446,"low":539,"close":540,"change":416,"percent_change":465,"volume":541,"transactions":542,"vwap":543},"2026-08-06",22.99,22.98,23.015,23385.0883,161,22.9959,{"date":545,"open":539,"high":517,"low":539,"close":546,"change":547,"percent_change":465,"volume":548,"transactions":549,"vwap":550},"2026-08-05",23.005,0.0099,22786.1193,170,23.0001,{"date":552,"open":395,"high":430,"low":422,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",22.9951,0.0556,0.24,41435.229,385,22.9846,{"date":560,"open":374,"high":405,"low":384,"close":561,"change":562,"percent_change":151,"volume":563,"transactions":564,"vwap":565},"2026-08-03",22.9395,0.0795,111420.925,403,22.8851,{"date":567,"open":384,"high":568,"low":569,"close":373,"change":416,"percent_change":465,"volume":570,"transactions":571,"vwap":572},"2026-07-31",22.88,22.818,40577.05718,231,22.8465,{"date":574,"open":575,"high":576,"low":334,"close":577,"change":578,"percent_change":302,"volume":579,"transactions":580,"vwap":581},"2026-07-30",22.8419,22.8799,22.85,-0.0221,29231.057,165,22.8559,{"date":583,"open":584,"high":404,"low":577,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":256,"vwap":589},"2026-07-29",22.8517,22.8721,0.0171,0.07,34347.186,22.8742,{"date":591,"open":373,"high":568,"low":384,"close":592,"change":397,"percent_change":398,"volume":593,"transactions":594,"vwap":595},"2026-07-28",22.855,41411.8403,233,22.8576,{"date":597,"open":598,"high":431,"low":577,"close":599,"change":554,"percent_change":555,"volume":600,"transactions":601,"vwap":602},"2026-07-27",22.885619,22.8706,51297.3539,220,22.8802,{"date":604,"open":605,"high":384,"low":606,"close":607,"change":608,"percent_change":177,"volume":609,"transactions":610,"vwap":611},"2026-07-24",22.8,22.79,22.815,0.025,48772.186,322,22.8259,{"date":613,"open":373,"high":373,"low":333,"close":606,"change":254,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",-0.39,36158.614,282,22.8079,{"date":619,"open":374,"high":374,"low":385,"close":568,"change":378,"percent_change":338,"volume":620,"transactions":621,"vwap":622},"2026-07-22",39581.748,217,22.8912,{"date":624,"open":413,"high":539,"low":431,"close":404,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",-0.075,-0.33,73081.631,276,22.9431,{"date":631,"open":446,"high":446,"low":539,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",22.995,-0.0579,-0.25,33827.358,136,23.0039,{"date":639,"open":490,"high":490,"low":455,"close":640,"change":641,"percent_change":302,"volume":642,"transactions":219,"vwap":643},"2026-07-17",23.0529,-0.0227,79399.381,23.0484,{"date":645,"open":646,"high":646,"low":508,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-16",23.1,23.0756,-0.0194,-0.08,41215.229,267,23.0858,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":465,"volume":659,"transactions":660,"vwap":661},"2026-07-15",23.12,23.07,23.095,0.0094,48017.186,163,23.0905,{"date":663,"open":646,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-14",23.115,23.0856,0.0178,0.08,18259.229,206,23.0972,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":291,"volume":678,"transactions":679,"vwap":680},"2026-07-13",23.0734,23.14,23.0635,23.0678,-0.0072,87535.803,530,23.0929,{"date":682,"open":683,"high":490,"low":684,"close":685,"change":686,"percent_change":459,"volume":687,"transactions":9,"vwap":685},"2026-07-10",23.032,23.030001,23.075001,0.03,40200,{"date":689,"open":684,"high":656,"low":430,"close":690,"change":686,"percent_change":459,"volume":691,"transactions":9,"vwap":690},"2026-07-09",23.045,89100,{"date":693,"open":538,"high":518,"low":539,"close":694,"change":111,"percent_change":378,"volume":695,"transactions":9,"vwap":694},"2026-07-08",23.014999,11700,{"date":697,"open":518,"high":491,"low":430,"close":518,"change":111,"percent_change":378,"volume":698,"transactions":9,"vwap":518},"2026-07-07",36300,{"date":700,"open":701,"high":701,"low":684,"close":532,"change":416,"percent_change":465,"volume":702,"transactions":9,"vwap":532},"2026-07-06",23.049999,27000,{"date":704,"open":705,"high":705,"low":446,"close":518,"change":347,"percent_change":348,"volume":706,"transactions":9,"vwap":518},"2026-07-02",23.040001,63100,{"date":708,"open":684,"high":684,"low":538,"close":446,"change":111,"percent_change":378,"volume":709,"transactions":9,"vwap":446},"2026-07-01",59300,{"date":711,"open":705,"high":712,"low":446,"close":684,"change":111,"percent_change":378,"volume":713,"transactions":9,"vwap":684},"2026-06-30",23.059999,30600,{"date":715,"open":684,"high":701,"low":684,"close":705,"change":416,"percent_change":465,"volume":716,"transactions":9,"vwap":705},"2026-06-29",33000,{"date":718,"open":684,"high":705,"low":430,"close":684,"change":719,"percent_change":719,"volume":720,"transactions":9,"vwap":684},"2026-06-26",0,36400,{"date":722,"open":705,"high":690,"low":446,"close":684,"change":347,"percent_change":348,"volume":723,"transactions":9,"vwap":684},"2026-06-25",24300,{"date":725,"open":712,"high":726,"low":430,"close":518,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":518},"2026-06-24",23.069,-0.045,-0.2,153900,{"date":731,"open":732,"high":732,"low":712,"close":656,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":656},"2026-06-23",23.16,-0.033,-0.14,47400,{"date":737,"open":646,"high":738,"low":656,"close":739,"change":740,"percent_change":292,"volume":741,"transactions":9,"vwap":739},"2026-06-22",23.105,23.103,-0.031,17300,{"date":743,"open":744,"high":732,"low":655,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-18",23.15,23.134,0.034,0.15,39300,{"date":750,"open":751,"high":752,"low":753,"close":646,"change":754,"percent_change":22,"volume":755,"transactions":9,"vwap":646},"2026-06-17",23.11,23.17,23.09,-0.005,28700,{"date":757,"open":751,"high":732,"low":753,"close":738,"change":719,"percent_change":719,"volume":758,"transactions":9,"vwap":738},"2026-06-16",72700,{"date":760,"open":761,"high":674,"low":646,"close":738,"change":762,"percent_change":747,"volume":763,"transactions":9,"vwap":738},"2026-06-15",23.13,0.035,60400,{"date":765,"open":766,"high":490,"low":491,"close":656,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":656},"2026-06-12",23.065001,-0.015,-0.06,19100,{"date":771,"open":490,"high":646,"low":490,"close":772,"change":773,"percent_change":667,"volume":774,"transactions":9,"vwap":772},"2026-06-11",23.084999,0.019,23300,{"date":776,"open":777,"high":646,"low":684,"close":778,"change":733,"percent_change":734,"volume":779,"transactions":9,"vwap":778},"2026-06-10",23.089001,23.066,88300,{"date":781,"open":782,"high":751,"low":656,"close":783,"change":784,"percent_change":465,"volume":785,"transactions":9,"vwap":783},"2026-06-09",23.091,23.099001,0.009,41100,{"date":787,"open":674,"high":674,"low":490,"close":753,"change":788,"percent_change":291,"volume":789,"transactions":9,"vwap":753},"2026-06-08",-0.006,139900,{"date":791,"open":490,"high":751,"low":490,"close":792,"change":793,"percent_change":649,"volume":794,"transactions":9,"vwap":792},"2026-06-05",23.096001,-0.019,10400,{"date":796,"open":751,"high":797,"low":712,"close":664,"change":798,"percent_change":-6,"volume":799,"transactions":9,"vwap":664},"2026-06-04",23.18,-0.001,47200,{"date":801,"open":655,"high":674,"low":753,"close":802,"change":803,"percent_change":378,"volume":804,"transactions":9,"vwap":802},"2026-06-03",23.116,-0.009,96900,{"date":806,"open":655,"high":807,"low":808,"close":809,"change":719,"percent_change":719,"volume":810,"transactions":9,"vwap":809},"2026-06-02",23.135,23.113,23.125,33700,{"date":812,"open":753,"high":813,"low":656,"close":809,"change":719,"percent_change":719,"volume":814,"transactions":9,"vwap":809},"2026-06-01",23.145,28500,{"date":816,"open":772,"high":761,"low":712,"close":809,"change":817,"percent_change":141,"volume":818,"transactions":9,"vwap":809},"2026-05-29",0.073,70900,{"date":820,"open":539,"high":761,"low":413,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-28",23.052,0.052,0.23,203700,{"date":826,"open":827,"high":712,"low":828,"close":455,"change":829,"percent_change":291,"volume":830,"transactions":9,"vwap":455},"2026-05-27",23.0049992,22.985,-0.008,98800,{"date":832,"open":446,"high":518,"low":455,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-26",23.0079994,0.063,0.27,59200,{"date":838,"open":422,"high":656,"low":568,"close":839,"change":754,"percent_change":22,"volume":840,"transactions":9,"vwap":839},"2026-05-22",22.945,163800,{"date":842,"open":422,"high":413,"low":843,"close":422,"change":111,"percent_change":378,"volume":844,"transactions":9,"vwap":422},"2026-05-21",22.905,78500,{"date":846,"open":422,"high":413,"low":847,"close":395,"change":848,"percent_change":511,"volume":849,"transactions":9,"vwap":395},"2026-05-20",22.928,0.012,34600,{"date":851,"open":422,"high":430,"low":404,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-19",22.948,-0.027,-0.12,69300,{"date":857,"open":413,"high":446,"low":395,"close":858,"change":291,"percent_change":292,"volume":859,"transactions":9,"vwap":858},"2026-05-18",22.975,44800,{"date":861,"open":446,"high":446,"low":538,"close":827,"change":625,"percent_change":862,"volume":863,"transactions":9,"vwap":827},"2026-05-15",-0.32,31800,{"date":865,"open":490,"high":655,"low":656,"close":490,"change":347,"percent_change":348,"volume":866,"transactions":9,"vwap":490},"2026-05-14",19000,{"date":868,"open":656,"high":490,"low":712,"close":685,"change":869,"percent_change":22,"volume":870,"transactions":9,"vwap":685},"2026-05-13",-0.004,48200,{"date":872,"open":772,"high":646,"low":712,"close":873,"change":22,"percent_change":254,"volume":874,"transactions":9,"vwap":873},"2026-05-12",23.079,30900,{"date":876,"open":655,"high":761,"low":753,"close":783,"change":877,"percent_change":348,"volume":878,"transactions":9,"vwap":783},"2026-05-11",0.004,18300,{"date":880,"open":655,"high":655,"low":753,"close":881,"change":882,"percent_change":106,"volume":883,"transactions":9,"vwap":881},"2026-05-08",23.094999,0.015,24900,{"date":885,"open":761,"high":761,"low":656,"close":490,"change":416,"percent_change":465,"volume":886,"transactions":9,"vwap":490},"2026-05-07",74800,{"date":888,"open":761,"high":761,"low":656,"close":656,"change":719,"percent_change":719,"volume":889,"transactions":9,"vwap":656},"2026-05-06",60600,{"date":891,"open":753,"high":892,"low":893,"close":656,"change":719,"percent_change":719,"volume":763,"transactions":9,"vwap":656},"2026-05-05",23.19,23.066999,{"date":895,"open":753,"high":753,"low":705,"close":656,"change":416,"percent_change":465,"volume":896,"transactions":9,"vwap":656},"2026-05-04",44700,{"date":898,"open":646,"high":744,"low":712,"close":712,"change":719,"percent_change":719,"volume":899,"transactions":9,"vwap":712},"2026-05-01",33100,{"date":901,"open":646,"high":646,"low":712,"close":712,"change":719,"percent_change":719,"volume":902,"transactions":9,"vwap":712},"2026-04-30",20100,{"date":904,"open":772,"high":753,"low":701,"close":712,"change":378,"percent_change":338,"volume":905,"transactions":9,"vwap":712},"2026-04-29",31100,{"date":907,"open":751,"high":761,"low":646,"close":646,"change":908,"percent_change":649,"volume":909,"transactions":9,"vwap":646},"2026-04-28",-0.018,27400,{"date":911,"open":809,"high":744,"low":753,"close":912,"change":913,"percent_change":667,"volume":914,"transactions":9,"vwap":912},"2026-04-27",23.118,0.018,39000,{"date":916,"open":655,"high":761,"low":753,"close":646,"change":416,"percent_change":465,"volume":878,"transactions":9,"vwap":646},"2026-04-24",{"date":918,"open":751,"high":655,"low":753,"close":753,"change":719,"percent_change":719,"volume":919,"transactions":9,"vwap":753},"2026-04-23",20700,{"date":921,"open":655,"high":761,"low":712,"close":753,"change":111,"percent_change":378,"volume":922,"transactions":9,"vwap":753},"2026-04-22",19800,{"date":924,"open":738,"high":797,"low":491,"close":646,"change":767,"percent_change":768,"volume":925,"transactions":9,"vwap":646},"2026-04-21",38500,{"date":927,"open":751,"high":655,"low":753,"close":664,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":664},"2026-04-20",-0.035,-0.15,91200,{"date":932,"open":674,"high":933,"low":674,"close":744,"change":762,"percent_change":747,"volume":934,"transactions":9,"vwap":744},"2026-04-17",23.165,12200,{"date":936,"open":655,"high":937,"low":646,"close":664,"change":754,"percent_change":22,"volume":938,"transactions":9,"vwap":664},"2026-04-16",23.178,23500,{"date":940,"open":646,"high":941,"low":646,"close":655,"change":416,"percent_change":465,"volume":942,"transactions":9,"vwap":655},"2026-04-15",23.23,22200,{"date":944,"open":761,"high":674,"low":751,"close":751,"change":22,"percent_change":254,"volume":945,"transactions":9,"vwap":751},"2026-04-14",12300,{"date":947,"open":761,"high":744,"low":655,"close":761,"change":754,"percent_change":22,"volume":948,"transactions":9,"vwap":761},"2026-04-13",53600,{"date":950,"open":951,"high":674,"low":739,"close":807,"change":882,"percent_change":106,"volume":952,"transactions":9,"vwap":807},"2026-04-10",23.136,29800,{"date":954,"open":655,"high":674,"low":646,"close":655,"change":686,"percent_change":459,"volume":955,"transactions":9,"vwap":655},"2026-04-09",34900,{"date":957,"open":751,"high":674,"low":490,"close":753,"change":719,"percent_change":719,"volume":741,"transactions":9,"vwap":753},"2026-04-08",{"date":959,"open":656,"high":732,"low":712,"close":753,"change":686,"percent_change":459,"volume":960,"transactions":9,"vwap":753},"2026-04-07",37700,{"date":962,"open":712,"high":753,"low":705,"close":712,"change":963,"percent_change":398,"volume":964,"transactions":9,"vwap":712},"2026-04-06",-0.016,38900,{"date":966,"open":701,"high":772,"low":684,"close":967,"change":968,"percent_change":587,"volume":969,"transactions":9,"vwap":967},"2026-04-02",23.076,0.016,44600,{"date":971,"open":701,"high":656,"low":518,"close":712,"change":972,"percent_change":502,"volume":973,"transactions":9,"vwap":712},"2026-04-01",0.036,63300,{"date":975,"open":430,"high":705,"low":538,"close":522,"change":773,"percent_change":667,"volume":976,"transactions":9,"vwap":522},"2026-03-31",49500,{"date":978,"open":413,"high":446,"low":413,"close":827,"change":511,"percent_change":979,"volume":980,"transactions":9,"vwap":827},"2026-03-30",0.22,41200,{"date":982,"open":539,"high":539,"low":412,"close":405,"change":983,"percent_change":292,"volume":984,"transactions":9,"vwap":405},"2026-03-27",-0.029,52300,{"date":986,"open":538,"high":701,"low":539,"close":987,"change":793,"percent_change":649,"volume":988,"transactions":9,"vwap":987},"2026-03-26",22.984,56900,{"date":990,"open":455,"high":446,"low":538,"close":991,"change":913,"percent_change":667,"volume":992,"transactions":9,"vwap":991},"2026-03-25",23.0030003,40000,{"date":994,"open":701,"high":701,"low":858,"close":828,"change":995,"percent_change":626,"volume":755,"transactions":9,"vwap":828},"2026-03-24",-0.076,{"date":997,"open":705,"high":490,"low":705,"close":998,"change":999,"percent_change":302,"volume":942,"transactions":9,"vwap":998},"2026-03-23",23.061001,-0.024,{"date":1001,"open":752,"high":752,"low":490,"close":772,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":772},"2026-03-20",-0.085,-0.37,27500,{"date":1006,"open":752,"high":1007,"low":744,"close":752,"change":767,"percent_change":768,"volume":1008,"transactions":9,"vwap":752},"2026-03-19",23.2,14400,{"date":1010,"open":1007,"high":1011,"low":752,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-18",23.22,23.185,-0.042,-0.18,35100,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":788,"percent_change":291,"volume":922,"transactions":9,"vwap":1020},"2026-03-17",23.26,23.21,23.227,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":686,"volume":952,"transactions":9,"vwap":1026},"2026-03-16",23.24,23.27,23.225,23.233,0.008,{"date":1029,"open":1019,"high":1023,"low":1007,"close":1025,"change":686,"percent_change":459,"volume":1030,"transactions":9,"vwap":1025},"2026-03-13",44900,{"date":1032,"open":941,"high":1023,"low":892,"close":1033,"change":378,"percent_change":338,"volume":1034,"transactions":9,"vwap":1033},"2026-03-12",23.195,35500,{"date":1036,"open":941,"high":1037,"low":941,"close":1038,"change":22,"percent_change":254,"volume":934,"transactions":9,"vwap":1038},"2026-03-11",23.25,23.235,{"date":1040,"open":1018,"high":1024,"low":1037,"close":1041,"change":22,"percent_change":254,"volume":902,"transactions":9,"vwap":1041},"2026-03-10",23.255,{"date":1043,"open":1037,"high":1044,"low":1023,"close":1045,"change":1046,"percent_change":686,"volume":1047,"transactions":9,"vwap":1045},"2026-03-09",23.29,23.275,0.007,18500,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":111,"volume":814,"transactions":9,"vwap":1052},"2026-03-06",23.245,23.28,23.268,-0.002,{"date":1055,"open":1018,"high":1051,"low":941,"close":1024,"change":767,"percent_change":768,"volume":1056,"transactions":9,"vwap":1024},"2026-03-05",32000,{"date":1058,"open":1037,"high":1059,"low":1050,"close":1060,"change":347,"percent_change":348,"volume":794,"transactions":9,"vwap":1060},"2026-03-04",23.3,23.285,{"date":1062,"open":1044,"high":1044,"low":1023,"close":1051,"change":1063,"percent_change":389,"volume":1064,"transactions":9,"vwap":1051},"2026-03-03",-0.05,54300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":727,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-02",23.335,23.34,23.32,23.33,-0.19,34800,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":754,"percent_change":22,"volume":1078,"transactions":9,"vwap":1077},"2026-02-27",23.4,23.35,23.375,26400,{"date":1080,"open":1081,"high":1082,"low":1076,"close":1082,"change":686,"percent_change":459,"volume":1083,"transactions":9,"vwap":1082},"2026-02-26",23.355,23.38,20300,{"date":1085,"open":1086,"high":1087,"low":1044,"close":1076,"change":111,"percent_change":378,"volume":1088,"transactions":9,"vwap":1076},"2026-02-25",23.36,23.362,25400,{"date":1090,"open":1091,"high":1092,"low":1070,"close":1086,"change":416,"percent_change":465,"volume":1093,"transactions":9,"vwap":1086},"2026-02-24",23.339,23.37,47800,{"date":1095,"open":1068,"high":1086,"low":1069,"close":1076,"change":727,"percent_change":1071,"volume":716,"transactions":9,"vwap":1076},"2026-02-23",{"date":1097,"open":1092,"high":24,"low":1092,"close":1098,"change":348,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-20",23.395,0.09,39700,{"date":1102,"open":1082,"high":1082,"low":1103,"close":1077,"change":719,"percent_change":719,"volume":1104,"transactions":9,"vwap":1077},"2026-02-19",23.31,16800,{"date":1106,"open":1092,"high":1107,"low":1086,"close":1077,"change":347,"percent_change":348,"volume":1108,"transactions":9,"vwap":1077},"2026-02-18",23.381,25000,{"date":1110,"open":1086,"high":1111,"low":1086,"close":1092,"change":877,"percent_change":348,"volume":1112,"transactions":9,"vwap":1092},"2026-02-17",23.39,37400,{"date":1114,"open":1111,"high":1075,"low":1076,"close":1115,"change":848,"percent_change":511,"volume":902,"transactions":9,"vwap":1115},"2026-02-13",23.366,{"date":1117,"open":1086,"high":1082,"low":1068,"close":1118,"change":784,"percent_change":465,"volume":952,"transactions":9,"vwap":1118},"2026-02-12",23.354,{"date":1120,"open":1067,"high":1086,"low":1121,"close":1122,"change":754,"percent_change":22,"volume":992,"transactions":9,"vwap":1122},"2026-02-11",23.321,23.345,{"date":1124,"open":1122,"high":1092,"low":1068,"close":1076,"change":348,"percent_change":1099,"volume":1125,"transactions":9,"vwap":1076},"2026-02-10",27100,{"date":1127,"open":1070,"high":1068,"low":1103,"close":1070,"change":608,"percent_change":177,"volume":1128,"transactions":9,"vwap":1070},"2026-02-09",33200,{"date":1130,"open":1069,"high":1069,"low":1059,"close":1131,"change":111,"percent_change":378,"volume":1132,"transactions":9,"vwap":1131},"2026-02-06",23.305,24200,{"date":1134,"open":1070,"high":1070,"low":1059,"close":1135,"change":686,"percent_change":459,"volume":1056,"transactions":9,"vwap":1135},"2026-02-05",23.315,{"date":1137,"open":1059,"high":1103,"low":1024,"close":1060,"change":754,"percent_change":22,"volume":849,"transactions":9,"vwap":1060},"2026-02-04",{"date":1139,"open":1051,"high":1044,"low":1140,"close":1044,"change":1141,"percent_change":1099,"volume":1142,"transactions":9,"vwap":1044},"2026-02-03",23.264,0.021,38700,{"date":1144,"open":1024,"high":1044,"low":1041,"close":1145,"change":798,"percent_change":-6,"volume":1146,"transactions":9,"vwap":1145},"2026-02-02",23.269,60300,{"date":1148,"open":1037,"high":1149,"low":1037,"close":1024,"change":416,"percent_change":465,"volume":1150,"transactions":9,"vwap":1024},"2026-01-30",23.283,22300,{"date":1152,"open":1024,"high":1044,"low":1037,"close":1018,"change":719,"percent_change":719,"volume":1153,"transactions":9,"vwap":1018},"2026-01-29",31400,{"date":1155,"open":1018,"high":1018,"low":1023,"close":1018,"change":754,"percent_change":22,"volume":1156,"transactions":9,"vwap":1018},"2026-01-28",29600,{"date":1158,"open":1037,"high":1044,"low":1011,"close":1159,"change":1046,"percent_change":686,"volume":1160,"transactions":9,"vwap":1159},"2026-01-27",23.265,189000,{"date":1162,"open":1018,"high":1024,"low":1023,"close":1163,"change":1027,"percent_change":686,"volume":709,"transactions":9,"vwap":1163},"2026-01-26",23.258,{"date":1165,"open":1019,"high":1024,"low":1019,"close":1037,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1037},"2026-01-23",0.024,0.1,46400,{"date":1170,"open":1007,"high":1024,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-01-22",23.197,23.226,0.046,0.2,46200,{"date":1177,"open":1007,"high":1019,"low":674,"close":797,"change":22,"percent_change":254,"volume":992,"transactions":9,"vwap":797},"2026-01-21",{"date":1179,"open":1037,"high":1037,"low":1180,"close":1007,"change":649,"percent_change":207,"volume":1181,"transactions":9,"vwap":1007},"2026-01-20",23.184,25800,{"date":1183,"open":1044,"high":1184,"low":732,"close":1051,"change":882,"percent_change":106,"volume":1185,"transactions":9,"vwap":1051},"2026-01-16",23.298,67000,{"date":1187,"open":1024,"high":1188,"low":1023,"close":1159,"change":719,"percent_change":719,"volume":1189,"transactions":9,"vwap":1159},"2026-01-15",23.271,34300,{"date":1191,"open":1018,"high":1051,"low":1037,"close":1159,"change":416,"percent_change":465,"volume":748,"transactions":9,"vwap":1159},"2026-01-14",{"date":1193,"open":1045,"high":1045,"low":1019,"close":1041,"change":719,"percent_change":719,"volume":1194,"transactions":9,"vwap":1041},"2026-01-13",35300,{"date":1196,"open":1197,"high":1024,"low":1023,"close":1041,"change":111,"percent_change":378,"volume":1198,"transactions":9,"vwap":1041},"2026-01-12",23.256,77100,{"date":1200,"open":1145,"high":1024,"low":1023,"close":1159,"change":348,"percent_change":1099,"volume":1201,"transactions":9,"vwap":1159},"2026-01-09",61200,{"date":1203,"open":1023,"high":1018,"low":1011,"close":1050,"change":767,"percent_change":768,"volume":1204,"transactions":9,"vwap":1050},"2026-01-08",37600,{"date":1206,"open":1011,"high":1024,"low":1011,"close":1018,"change":465,"percent_change":466,"volume":1207,"transactions":9,"vwap":1018},"2026-01-07",31200,{"date":1209,"open":797,"high":1011,"low":752,"close":1011,"change":686,"percent_change":459,"volume":1210,"transactions":9,"vwap":1011},"2026-01-06",88000,{"date":1212,"open":732,"high":892,"low":761,"close":892,"change":762,"percent_change":747,"volume":859,"transactions":9,"vwap":892},"2026-01-05",{"date":1214,"open":797,"high":797,"low":761,"close":1215,"change":347,"percent_change":348,"volume":1216,"transactions":9,"vwap":1215},"2026-01-02",23.155,54900,{"date":1218,"open":951,"high":752,"low":761,"close":744,"change":719,"percent_change":719,"volume":1219,"transactions":9,"vwap":744},"2025-12-31",43100,{"date":1221,"open":744,"high":752,"low":674,"close":744,"change":913,"percent_change":667,"volume":1222,"transactions":9,"vwap":744},"2025-12-30",67400,{"date":1224,"open":674,"high":744,"low":751,"close":1225,"change":1226,"percent_change":686,"volume":1227,"transactions":9,"vwap":1225},"2025-12-29",23.132,0.006,64300,{"date":1229,"open":744,"high":744,"low":655,"close":1230,"change":968,"percent_change":587,"volume":1231,"transactions":9,"vwap":1230},"2025-12-26",23.126,71500,{"date":1233,"open":761,"high":674,"low":751,"close":751,"change":111,"percent_change":378,"volume":1234,"transactions":9,"vwap":751},"2025-12-24",34000,{"date":1236,"open":655,"high":807,"low":646,"close":655,"change":347,"percent_change":348,"volume":1237,"transactions":9,"vwap":655},"2025-12-23",81300,{"date":1239,"open":761,"high":761,"low":646,"close":664,"change":727,"percent_change":1071,"volume":1240,"transactions":9,"vwap":664},"2025-12-22",58400,{"date":1242,"open":752,"high":1007,"low":674,"close":732,"change":111,"percent_change":378,"volume":1243,"transactions":9,"vwap":732},"2025-12-19",107400,{"date":1245,"open":1246,"high":892,"low":744,"close":752,"change":111,"percent_change":378,"volume":1247,"transactions":9,"vwap":752},"2025-12-18",23.181,75900,{"date":1249,"open":761,"high":1011,"low":912,"close":797,"change":587,"percent_change":1250,"volume":1251,"transactions":9,"vwap":797},"2025-12-17",0.3,201900,{"date":1253,"open":751,"high":674,"low":646,"close":751,"change":754,"percent_change":22,"volume":1254,"transactions":9,"vwap":751},"2025-12-16",66700,{"date":1256,"open":761,"high":761,"low":646,"close":664,"change":719,"percent_change":719,"volume":1257,"transactions":9,"vwap":664},"2025-12-15",16100,{"date":1259,"open":1260,"high":674,"low":646,"close":664,"change":291,"percent_change":292,"volume":1261,"transactions":9,"vwap":664},"2025-12-12",23.121,17000,{"date":1263,"open":674,"high":813,"low":1264,"close":813,"change":416,"percent_change":465,"volume":1265,"transactions":9,"vwap":813},"2025-12-11",23.122,45300,{"date":1267,"open":761,"high":1268,"low":646,"close":807,"change":608,"percent_change":177,"volume":1047,"transactions":9,"vwap":807},"2025-12-10",23.139,{"date":1270,"open":1271,"high":1271,"low":646,"close":751,"change":111,"percent_change":378,"volume":1272,"transactions":9,"vwap":751},"2025-12-09",23.124,47300,{"date":1274,"open":646,"high":655,"low":753,"close":655,"change":686,"percent_change":459,"volume":1275,"transactions":9,"vwap":655},"2025-12-08",45700,{"date":1277,"open":655,"high":655,"low":701,"close":753,"change":754,"percent_change":22,"volume":969,"transactions":9,"vwap":753},"2025-12-05",{"date":1279,"open":655,"high":655,"low":490,"close":881,"change":767,"percent_change":768,"volume":1280,"transactions":9,"vwap":881},"2025-12-04",36900,{"date":1282,"open":655,"high":761,"low":646,"close":751,"change":608,"percent_change":177,"volume":1283,"transactions":9,"vwap":751},"2025-12-03",16700,{"date":1285,"open":751,"high":751,"low":656,"close":772,"change":754,"percent_change":22,"volume":1286,"transactions":9,"vwap":772},"2025-12-02",17100,{"date":1288,"open":751,"high":751,"low":656,"close":753,"change":928,"percent_change":929,"volume":1289,"transactions":9,"vwap":753},"2025-12-01",37300,{"date":1291,"open":655,"high":674,"low":1292,"close":809,"change":882,"percent_change":106,"volume":1293,"transactions":9,"vwap":809},"2025-11-28",23.117,15400,{"date":1295,"open":655,"high":809,"low":646,"close":751,"change":882,"percent_change":106,"volume":1296,"transactions":9,"vwap":751},"2025-11-26",35200,{"date":1298,"open":646,"high":751,"low":490,"close":881,"change":882,"percent_change":106,"volume":1299,"transactions":9,"vwap":881},"2025-11-25",17600,{"date":1301,"open":1302,"high":751,"low":446,"close":490,"change":378,"percent_change":338,"volume":1303,"transactions":9,"vwap":490},"2025-11-24",23.070999,51300,{"date":1305,"open":761,"high":892,"low":655,"close":655,"change":347,"percent_change":348,"volume":1306,"transactions":9,"vwap":655},"2025-11-21",28300,{"date":1308,"open":751,"high":1215,"low":646,"close":664,"change":719,"percent_change":719,"volume":1309,"transactions":9,"vwap":664},"2025-11-20",119100,{"date":1311,"open":761,"high":674,"low":646,"close":664,"change":754,"percent_change":22,"volume":1312,"transactions":9,"vwap":664},"2025-11-19",8500,{"date":1314,"open":674,"high":674,"low":751,"close":655,"change":348,"percent_change":1099,"volume":1315,"transactions":9,"vwap":655},"2025-11-18",36000,{"date":1317,"open":761,"high":744,"low":646,"close":646,"change":348,"percent_change":1099,"volume":1318,"transactions":9,"vwap":646},"2025-11-17",12900,{"date":1320,"open":738,"high":674,"low":490,"close":490,"change":767,"percent_change":768,"volume":1321,"transactions":9,"vwap":490},"2025-11-14",29900,{"date":1323,"open":646,"high":797,"low":490,"close":881,"change":754,"percent_change":22,"volume":1324,"transactions":9,"vwap":881},"2025-11-13",20000,{"date":1326,"open":751,"high":813,"low":753,"close":646,"change":1063,"percent_change":227,"volume":1327,"transactions":9,"vwap":646},"2025-11-12",18900,{"date":1329,"open":761,"high":752,"low":753,"close":744,"change":1330,"percent_change":555,"volume":1331,"transactions":9,"vwap":744},"2025-11-11",0.055,42600,{"date":1333,"open":490,"high":761,"low":490,"close":881,"change":754,"percent_change":22,"volume":1334,"transactions":9,"vwap":881},"2025-11-10",36200,{"date":1336,"open":490,"high":813,"low":656,"close":646,"change":348,"percent_change":1099,"volume":1337,"transactions":9,"vwap":646},"2025-11-07",30500,{"date":1339,"open":656,"high":744,"low":1340,"close":490,"change":465,"percent_change":466,"volume":1341,"transactions":9,"vwap":490},"2025-11-06",23.068001,39200,{"date":1343,"open":490,"high":490,"low":538,"close":705,"change":22,"percent_change":254,"volume":716,"transactions":9,"vwap":705},"2025-11-05",{"date":1345,"open":684,"high":655,"low":684,"close":712,"change":686,"percent_change":459,"volume":1008,"transactions":9,"vwap":712},"2025-11-04",{"date":1347,"open":712,"high":712,"low":430,"close":684,"change":111,"percent_change":378,"volume":1348,"transactions":9,"vwap":684},"2025-11-03",9100,{"date":1350,"open":712,"high":967,"low":446,"close":705,"change":686,"percent_change":459,"volume":1293,"transactions":9,"vwap":705},"2025-10-31",{"date":1352,"open":684,"high":701,"low":430,"close":430,"change":767,"percent_change":398,"volume":1353,"transactions":9,"vwap":430},"2025-10-30",33300,{"date":1355,"open":778,"high":744,"low":430,"close":518,"change":291,"percent_change":292,"volume":1356,"transactions":9,"vwap":518},"2025-10-29",23100,{"date":1358,"open":490,"high":490,"low":705,"close":491,"change":347,"percent_change":348,"volume":1359,"transactions":9,"vwap":491},"2025-10-28",15900,{"date":1361,"open":491,"high":744,"low":705,"close":701,"change":111,"percent_change":378,"volume":1362,"transactions":9,"vwap":701},"2025-10-27",28400,{"date":1364,"open":646,"high":646,"low":712,"close":712,"change":719,"percent_change":719,"volume":1365,"transactions":9,"vwap":712},"2025-10-24",8300,{"date":1367,"open":490,"high":751,"low":701,"close":712,"change":719,"percent_change":719,"volume":1368,"transactions":9,"vwap":712},"2025-10-23",43300,{"date":1370,"open":701,"high":751,"low":455,"close":712,"change":416,"percent_change":465,"volume":984,"transactions":9,"vwap":712},"2025-10-22",{"date":1372,"open":732,"high":732,"low":705,"close":701,"change":649,"percent_change":1373,"volume":1374,"transactions":9,"vwap":701},"2025-10-21",-0.35,154600,{"date":1376,"open":761,"high":744,"low":1377,"close":761,"change":291,"percent_change":292,"volume":1378,"transactions":9,"vwap":761},"2025-10-20",23.111,9400,{"date":1380,"open":1007,"high":1007,"low":744,"close":732,"change":767,"percent_change":768,"volume":1299,"transactions":9,"vwap":732},"2025-10-17",{"date":1382,"open":752,"high":892,"low":674,"close":1383,"change":686,"percent_change":459,"volume":1384,"transactions":9,"vwap":1383},"2025-10-16",23.175,25700,{"date":1386,"open":744,"high":933,"low":655,"close":813,"change":767,"percent_change":768,"volume":1387,"transactions":9,"vwap":813},"2025-10-15",66200,{"date":1389,"open":797,"high":797,"low":761,"close":732,"change":754,"percent_change":22,"volume":1390,"transactions":9,"vwap":732},"2025-10-14",26300,{"date":1392,"open":752,"high":752,"low":1393,"close":933,"change":348,"percent_change":1099,"volume":1394,"transactions":9,"vwap":933},"2025-10-13",23.149,3500,{"date":1396,"open":744,"high":744,"low":1271,"close":813,"change":762,"percent_change":747,"volume":1397,"transactions":9,"vwap":813},"2025-10-10",10600,{"date":1399,"open":738,"high":655,"low":490,"close":751,"change":719,"percent_change":719,"volume":1362,"transactions":9,"vwap":751},"2025-10-09",{"date":1401,"open":809,"high":1402,"low":782,"close":751,"change":347,"percent_change":348,"volume":1403,"transactions":9,"vwap":751},"2025-10-08",23.137,20200,{"date":1405,"open":655,"high":655,"low":753,"close":738,"change":1406,"percent_change":511,"volume":785,"transactions":9,"vwap":738},"2025-10-07",0.011,{"date":1408,"open":646,"high":646,"low":712,"close":1409,"change":798,"percent_change":-6,"volume":1410,"transactions":9,"vwap":1409},"2025-10-06",23.094,10300,{"date":1412,"open":744,"high":744,"low":753,"close":881,"change":719,"percent_change":719,"volume":1413,"transactions":9,"vwap":881},"2025-10-03",27800,{"date":1415,"open":646,"high":655,"low":1416,"close":881,"change":719,"percent_change":719,"volume":1417,"transactions":9,"vwap":881},"2025-10-02",23.084,8400,{"date":1419,"open":761,"high":761,"low":753,"close":881,"change":754,"percent_change":22,"volume":849,"transactions":9,"vwap":881},"2025-10-01",{"date":1421,"open":753,"high":739,"low":490,"close":646,"change":686,"percent_change":459,"volume":1422,"transactions":9,"vwap":646},"2025-09-30",43400,{"date":1424,"open":712,"high":744,"low":701,"close":656,"change":416,"percent_change":465,"volume":1425,"transactions":9,"vwap":656},"2025-09-29",37200,{"date":1427,"open":751,"high":751,"low":701,"close":712,"change":1063,"percent_change":227,"volume":1428,"transactions":9,"vwap":712},"2025-09-26",42500,{"date":1430,"open":761,"high":761,"low":646,"close":751,"change":928,"percent_change":929,"volume":1431,"transactions":9,"vwap":751},"2025-09-25",29400,{"date":1433,"open":797,"high":797,"low":761,"close":813,"change":111,"percent_change":378,"volume":1434,"transactions":9,"vwap":813},"2025-09-24",35600,{"date":1436,"open":1023,"high":1023,"low":761,"close":1215,"change":754,"percent_change":22,"volume":1390,"transactions":9,"vwap":1215},"2025-09-23",{"date":1438,"open":892,"high":892,"low":674,"close":732,"change":649,"percent_change":207,"volume":902,"transactions":9,"vwap":732},"2025-09-22",{"date":1440,"open":1441,"high":1023,"low":1007,"close":1023,"change":608,"percent_change":177,"volume":1442,"transactions":9,"vwap":1023},"2025-09-19",23.215,23200,{"date":1444,"open":941,"high":1037,"low":1007,"close":1441,"change":22,"percent_change":254,"volume":1445,"transactions":9,"vwap":1441},"2025-09-18",81500,{"date":1447,"open":1050,"high":1051,"low":941,"close":1038,"change":754,"percent_change":22,"volume":1448,"transactions":9,"vwap":1038},"2025-09-17",22000,{"date":1450,"open":1023,"high":1037,"low":1019,"close":1023,"change":719,"percent_change":719,"volume":1451,"transactions":9,"vwap":1023},"2025-09-16",22700,{"date":1453,"open":1441,"high":1023,"low":1007,"close":1023,"change":465,"percent_change":466,"volume":1362,"transactions":9,"vwap":1023},"2025-09-15",{"date":1455,"open":732,"high":1007,"low":732,"close":1007,"change":754,"percent_change":22,"volume":1456,"transactions":9,"vwap":1007},"2025-09-12",30400,{"date":1458,"open":1007,"high":1011,"low":1459,"close":1460,"change":465,"percent_change":466,"volume":1461,"transactions":9,"vwap":1460},"2025-09-11",23.193,23.205,18800,{"date":1463,"open":744,"high":797,"low":807,"close":933,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":933},"2025-09-10",0.045,0.19,24500,{"date":1468,"open":761,"high":797,"low":646,"close":655,"change":22,"percent_change":254,"volume":1469,"transactions":9,"vwap":655},"2025-09-09",50400,{"date":1471,"open":753,"high":674,"low":490,"close":674,"change":106,"percent_change":1472,"volume":1473,"transactions":9,"vwap":674},"2025-09-08",0.26,17500,{"date":1475,"open":701,"high":772,"low":1476,"close":490,"change":1099,"percent_change":1477,"volume":1156,"transactions":9,"vwap":490},"2025-09-05",23.035999,0.39,{"date":1479,"open":412,"high":455,"low":1480,"close":538,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":538},"2025-09-04",22.93,0.066,0.29,77000,{"date":1485,"open":1486,"high":412,"low":1486,"close":1487,"change":1488,"percent_change":466,"volume":1489,"transactions":9,"vwap":1487},"2025-09-03",22.875,22.924,0.039,17800,{"date":1491,"open":568,"high":396,"low":373,"close":1492,"change":1493,"percent_change":111,"volume":1494,"transactions":9,"vwap":1492},"2025-09-02",22.885,-0.003,52600,{"date":1496,"open":373,"high":404,"low":373,"close":1497,"change":1027,"percent_change":686,"volume":1498,"transactions":9,"vwap":1497},"2025-08-29",22.888,33800,{"date":1500,"open":374,"high":431,"low":577,"close":568,"change":719,"percent_change":719,"volume":1265,"transactions":9,"vwap":568},"2025-08-28",{"date":1502,"open":385,"high":396,"low":1503,"close":568,"change":1046,"percent_change":686,"volume":698,"transactions":9,"vwap":568},"2025-08-27",22.861,{"date":1505,"open":385,"high":568,"low":373,"close":1506,"change":1053,"percent_change":111,"volume":1507,"transactions":9,"vwap":1506},"2025-08-26",22.873,23600,{"date":1509,"open":386,"high":568,"low":386,"close":1486,"change":1226,"percent_change":686,"volume":1510,"transactions":9,"vwap":1486},"2025-08-25",15300,{"date":1512,"open":384,"high":1513,"low":384,"close":1514,"change":1515,"percent_change":318,"volume":1516,"transactions":9,"vwap":1514},"2025-08-22",22.886,22.869,0.049,20400,{"date":1518,"open":396,"high":374,"low":605,"close":334,"change":22,"percent_change":254,"volume":1519,"transactions":9,"vwap":334},"2025-08-21",140000,{"date":1521,"open":577,"high":385,"low":386,"close":384,"change":882,"percent_change":587,"volume":1522,"transactions":9,"vwap":384},"2025-08-20",11600,{"date":1524,"open":577,"high":373,"low":375,"close":364,"change":754,"percent_change":22,"volume":1525,"transactions":9,"vwap":364},"2025-08-19",30200,{"date":1527,"open":577,"high":577,"low":375,"close":386,"change":398,"percent_change":1528,"volume":1529,"transactions":9,"vwap":386},"2025-08-18",-0.31,22100,{"date":1531,"open":431,"high":431,"low":568,"close":374,"change":882,"percent_change":587,"volume":698,"transactions":9,"vwap":374},"2025-08-15",{"date":1533,"open":396,"high":431,"low":385,"close":1492,"change":291,"percent_change":292,"volume":1534,"transactions":9,"vwap":1492},"2025-08-14",13300,{"date":1536,"open":1537,"high":1480,"low":374,"close":473,"change":882,"percent_change":587,"volume":1538,"transactions":9,"vwap":473},"2025-08-13",22.929,14300,{"date":1540,"open":431,"high":431,"low":568,"close":374,"change":754,"percent_change":22,"volume":1413,"transactions":9,"vwap":374},"2025-08-12",{"date":1542,"open":396,"high":404,"low":396,"close":843,"change":608,"percent_change":177,"volume":1543,"transactions":9,"vwap":843},"2025-08-11",37900,{"date":1545,"open":374,"high":374,"low":385,"close":568,"change":1546,"percent_change":291,"volume":1547,"transactions":9,"vwap":568},"2025-08-08",-0.007,3800,{"date":1549,"open":374,"high":374,"low":568,"close":1550,"change":848,"percent_change":511,"volume":1008,"transactions":9,"vwap":1550},"2025-08-07",22.887,{"date":1552,"open":412,"high":412,"low":375,"close":1486,"change":22,"percent_change":254,"volume":1483,"transactions":9,"vwap":1486},"2025-08-06",{"date":1554,"open":374,"high":1555,"low":568,"close":1556,"change":719,"percent_change":719,"volume":1201,"transactions":9,"vwap":1556},"2025-08-05",22.927,22.895,{"date":1558,"open":374,"high":431,"low":568,"close":1556,"change":111,"percent_change":378,"volume":1559,"transactions":9,"vwap":1556},"2025-08-04",58200,{"date":1561,"open":373,"high":404,"low":577,"close":843,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":843},"2025-08-01",0.125,0.55,38400,{"date":1566,"open":333,"high":606,"low":356,"close":333,"change":968,"percent_change":587,"volume":698,"transactions":9,"vwap":333},"2025-07-31",{"date":1568,"open":333,"high":333,"low":345,"close":1569,"change":784,"percent_change":465,"volume":1461,"transactions":9,"vwap":1569},"2025-07-30",22.764,{"date":1571,"open":334,"high":334,"low":345,"close":1572,"change":686,"percent_change":459,"volume":1573,"transactions":9,"vwap":1572},"2025-07-29",22.755,37100,{"date":1575,"open":606,"high":606,"low":335,"close":1576,"change":719,"percent_change":719,"volume":1577,"transactions":9,"vwap":1576},"2025-07-28",22.725,124500,{"date":1579,"open":345,"high":345,"low":335,"close":1576,"change":348,"percent_change":1099,"volume":1580,"transactions":9,"vwap":1576},"2025-07-25",42700,{"date":1582,"open":1583,"high":335,"low":1584,"close":1585,"change":111,"percent_change":378,"volume":1586,"transactions":9,"vwap":1585},"2025-07-24",22.7,22.68,22.705,52700,{"date":1588,"open":345,"high":345,"low":1589,"close":1590,"change":111,"percent_change":378,"volume":702,"transactions":9,"vwap":1590},"2025-07-23",22.702,22.715,{"date":1592,"open":1593,"high":345,"low":335,"close":1576,"change":719,"percent_change":719,"volume":1594,"transactions":9,"vwap":1576},"2025-07-22",22.743,26000,{"date":1596,"open":356,"high":356,"low":1597,"close":1576,"change":928,"percent_change":929,"volume":1598,"transactions":9,"vwap":1576},"2025-07-21",22.721,14800,{"date":1600,"open":1601,"high":1601,"low":324,"close":355,"change":416,"percent_change":465,"volume":1602,"transactions":9,"vwap":355},"2025-07-18",22.779,36700,{"date":1604,"open":356,"high":333,"low":1605,"close":345,"change":928,"percent_change":929,"volume":1606,"transactions":9,"vwap":345},"2025-07-17",22.69,159700,{"date":1608,"open":334,"high":334,"low":356,"close":1609,"change":767,"percent_change":398,"volume":1384,"transactions":9,"vwap":1609},"2025-07-16",22.785,{"date":1611,"open":605,"high":386,"low":333,"close":605,"change":22,"percent_change":254,"volume":1612,"transactions":9,"vwap":605},"2025-07-15",37800,{"date":1614,"open":605,"high":384,"low":605,"close":334,"change":106,"percent_change":1472,"volume":1015,"transactions":9,"vwap":334},"2025-07-14",{"date":1616,"open":355,"high":606,"low":1584,"close":355,"change":291,"percent_change":292,"volume":1617,"transactions":9,"vwap":355},"2025-07-11",81100,{"date":1619,"open":356,"high":605,"low":356,"close":606,"change":754,"percent_change":22,"volume":716,"transactions":9,"vwap":606},"2025-07-10",{"date":1621,"open":356,"high":605,"low":355,"close":1622,"change":686,"percent_change":459,"volume":1623,"transactions":9,"vwap":1622},"2025-07-09",22.795,104400,{"date":1625,"open":356,"high":334,"low":345,"close":1626,"change":882,"percent_change":587,"volume":1627,"transactions":9,"vwap":1626},"2025-07-08",22.765,33400,{"date":1629,"open":1605,"high":355,"low":1605,"close":345,"change":347,"percent_change":348,"volume":1630,"transactions":9,"vwap":345},"2025-07-07",16200,{"date":1632,"open":345,"high":345,"low":1633,"close":1634,"change":754,"percent_change":22,"volume":1425,"transactions":9,"vwap":1634},"2025-07-03",22.73,22.745,{"date":1636,"open":335,"high":356,"low":1605,"close":345,"change":348,"percent_change":1099,"volume":1637,"transactions":9,"vwap":345},"2025-07-02",25900,{"date":1639,"open":335,"high":356,"low":1583,"close":1633,"change":348,"percent_change":1099,"volume":810,"transactions":9,"vwap":1633},"2025-07-01",{"date":1641,"open":1605,"high":324,"low":1605,"close":1642,"change":416,"percent_change":465,"volume":984,"transactions":9,"vwap":1642},"2025-06-30",22.71,{"date":1644,"open":1642,"high":1633,"low":271,"close":1583,"change":882,"percent_change":587,"volume":883,"transactions":9,"vwap":1583},"2025-06-27",{"date":1646,"open":271,"high":1642,"low":271,"close":1647,"change":882,"percent_change":587,"volume":1648,"transactions":9,"vwap":1647},"2025-06-26",22.685,19200,{"date":1650,"open":1584,"high":1584,"low":282,"close":271,"change":347,"percent_change":348,"volume":1337,"transactions":9,"vwap":271},"2025-06-25",{"date":1652,"open":281,"high":1584,"low":1653,"close":1654,"change":416,"percent_change":465,"volume":1648,"transactions":9,"vwap":1654},"2025-06-24",22.644,22.665,{"date":1656,"open":282,"high":345,"low":1657,"close":1658,"change":928,"percent_change":929,"volume":1659,"transactions":9,"vwap":1658},"2025-06-23",22.64,22.655,21600,{"date":1661,"open":1605,"high":1642,"low":281,"close":1605,"change":465,"percent_change":1662,"volume":716,"transactions":9,"vwap":1605},"2025-06-20",0.18,{"date":1664,"open":1605,"high":1642,"low":282,"close":282,"change":1063,"percent_change":227,"volume":1522,"transactions":9,"vwap":282},"2025-06-18",{"date":1666,"open":1584,"high":1583,"low":281,"close":1583,"change":1330,"percent_change":555,"volume":1667,"transactions":9,"vwap":1583},"2025-06-17",59700,{"date":1669,"open":298,"high":1583,"low":270,"close":1670,"change":416,"percent_change":465,"volume":874,"transactions":9,"vwap":1670},"2025-06-16",22.645,{"date":1672,"open":281,"high":1642,"low":270,"close":1673,"change":740,"percent_change":734,"volume":1674,"transactions":9,"vwap":1673},"2025-06-13",22.635,64900,{"date":1676,"open":271,"high":335,"low":282,"close":1677,"change":1173,"percent_change":1174,"volume":1448,"transactions":9,"vwap":1677},"2025-06-12",22.666,{"date":1679,"open":282,"high":282,"low":270,"close":298,"change":348,"percent_change":1099,"volume":1088,"transactions":9,"vwap":298},"2025-06-11",{"date":1681,"open":288,"high":288,"low":280,"close":1682,"change":1683,"percent_change":768,"volume":1684,"transactions":9,"vwap":1682},"2025-06-10",22.6,-0.014,49700,{"date":1686,"open":261,"high":1657,"low":261,"close":1687,"change":1688,"percent_change":1689,"volume":942,"transactions":9,"vwap":1687},"2025-06-09",22.614,0.064,0.28,{"date":1691,"open":299,"high":300,"low":290,"close":299,"change":1692,"percent_change":728,"volume":1693,"transactions":9,"vwap":299},"2025-06-06",-0.046,41500,{"date":1695,"open":270,"high":298,"low":261,"close":1696,"change":1697,"percent_change":719,"volume":1698,"transactions":9,"vwap":1696},"2025-06-05",22.596,0.001,26700,{"date":1700,"open":270,"high":270,"low":280,"close":272,"change":686,"percent_change":459,"volume":1701,"transactions":9,"vwap":272},"2025-06-04",12400,{"date":1703,"open":1704,"high":280,"low":299,"close":260,"change":348,"percent_change":1099,"volume":1181,"transactions":9,"vwap":260},"2025-06-03",22.569,{"date":1706,"open":308,"high":1707,"low":250,"close":1708,"change":928,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-06-02",22.562,22.545,-0.16,76200,{"date":1712,"open":1713,"high":280,"low":1714,"close":261,"change":1715,"percent_change":244,"volume":1716,"transactions":9,"vwap":261},"2025-05-30",22.575,22.572,-0.025,35800,{"date":1718,"open":280,"high":270,"low":308,"close":1719,"change":347,"percent_change":348,"volume":1720,"transactions":9,"vwap":1719},"2025-05-29",22.605,54200,{"date":1722,"open":298,"high":298,"low":1682,"close":1682,"change":22,"percent_change":254,"volume":1723,"transactions":9,"vwap":1682},"2025-05-28",41300,{"date":1725,"open":280,"high":1657,"low":280,"close":298,"change":416,"percent_change":465,"volume":1726,"transactions":9,"vwap":298},"2025-05-27",27300,{"date":1728,"open":1682,"high":270,"low":251,"close":270,"change":106,"percent_change":835,"volume":1729,"transactions":9,"vwap":270},"2025-05-23",52100,{"date":1731,"open":299,"high":299,"low":253,"close":299,"change":686,"percent_change":459,"volume":1732,"transactions":9,"vwap":299},"2025-05-22",39600,{"date":1734,"open":282,"high":282,"low":253,"close":250,"change":854,"percent_change":1735,"volume":1736,"transactions":9,"vwap":250},"2025-05-21",-0.53,18200,{"date":1738,"open":282,"high":282,"low":298,"close":1657,"change":608,"percent_change":177,"volume":1739,"transactions":9,"vwap":1657},"2025-05-20",36800,{"date":1741,"open":1682,"high":298,"low":1682,"close":316,"change":649,"percent_change":1373,"volume":1742,"transactions":9,"vwap":316},"2025-05-19",102500,{"date":1744,"open":335,"high":335,"low":1605,"close":1745,"change":348,"percent_change":1099,"volume":1746,"transactions":9,"vwap":1745},"2025-05-16",22.695,77500,{"date":1748,"open":271,"high":1584,"low":1657,"close":1749,"change":762,"percent_change":747,"volume":1750,"transactions":9,"vwap":1749},"2025-05-15",22.675,84600,{"date":1752,"open":1633,"high":1633,"low":298,"close":1657,"change":963,"percent_change":398,"volume":1753,"transactions":9,"vwap":1657},"2025-05-14",90200,{"date":1755,"open":281,"high":1756,"low":282,"close":1757,"change":1697,"percent_change":719,"volume":1758,"transactions":9,"vwap":1757},"2025-05-13",22.684,22.656,63500,{"date":1760,"open":271,"high":1605,"low":1761,"close":1658,"change":928,"percent_change":929,"volume":1762,"transactions":9,"vwap":1658},"2025-05-12",22.648,28900,{"date":1764,"open":345,"high":345,"low":271,"close":1605,"change":416,"percent_change":465,"volume":1765,"transactions":9,"vwap":1605},"2025-05-09",40300,{"date":1767,"open":335,"high":335,"low":1657,"close":1584,"change":348,"percent_change":1099,"volume":1231,"transactions":9,"vwap":1584},"2025-05-08",{"date":1769,"open":1658,"high":281,"low":280,"close":281,"change":754,"percent_change":22,"volume":1770,"transactions":9,"vwap":281},"2025-05-07",240600,{"date":1772,"open":1657,"high":271,"low":1773,"close":1654,"change":1774,"percent_change":1250,"volume":1775,"transactions":9,"vwap":1654},"2025-05-06",22.617,0.068,65700,{"date":1777,"open":270,"high":298,"low":1778,"close":1779,"change":754,"percent_change":22,"volume":1780,"transactions":9,"vwap":1779},"2025-05-05",22.554,22.597,227400,{"date":1782,"open":1783,"high":288,"low":262,"close":1784,"change":822,"percent_change":823,"volume":1785,"transactions":9,"vwap":1784},"2025-05-02",22.515,22.602,315100,{"date":1787,"open":1682,"high":1682,"low":289,"close":299,"change":882,"percent_change":587,"volume":1175,"transactions":9,"vwap":299},"2025-05-01",{"date":1789,"open":251,"high":1682,"low":241,"close":1790,"change":608,"percent_change":177,"volume":1356,"transactions":9,"vwap":1790},"2025-04-30",22.535,{"date":1792,"open":1793,"high":280,"low":1793,"close":253,"change":416,"percent_change":465,"volume":1794,"transactions":9,"vwap":253},"2025-04-29",22.47,71900,{"date":1796,"open":1797,"high":290,"low":1798,"close":241,"change":686,"percent_change":459,"volume":1799,"transactions":9,"vwap":241},"2025-04-28",22.451,22.421,43200,{"date":1801,"open":262,"high":251,"low":1802,"close":1793,"change":686,"percent_change":459,"volume":1803,"transactions":9,"vwap":1793},"2025-04-25",22.416,48600,{"date":1805,"open":1806,"high":1807,"low":18,"close":1808,"change":1562,"percent_change":1809,"volume":1286,"transactions":9,"vwap":1808},"2025-04-24",22.426,22.45,22.44,0.56,{"date":1811,"open":1812,"high":1812,"low":17,"close":1813,"change":511,"percent_change":979,"volume":1814,"transactions":9,"vwap":1813},"2025-04-23",22.46,22.315,27700,{"date":178,"open":185,"high":1816,"low":1817,"close":1818,"change":273,"percent_change":634,"volume":1819,"transactions":9,"vwap":1818},22.36,22.21,22.265,447800]