[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSMU":3,"homepage-market-summary":30,"stock-historical-BSMU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSMU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco BulletShares 2030 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9637,0.62016,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.925,21.07,21.0999,20.92,20.935,-0.01,-0.05,66679.251087,22.31,20.56,53714.55885090438,20.9,1383,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":22,"price":112,"is_up":74},"Healthcare","XLV",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},51819,18914054.271577,-0.59,"2025-04-22",[180,183,192,202,211,221,231,240,248,256,265,275,285,295,304,314,324,333,344,354,364,373,380,390,400,409,419,427,437,443,451,459,468,478,487,497,507,513,518,526,534,540,546,554,563,570,577,586,593,599,607,616,624,631,639,647,654,662,671,677,681,686,690,695,699,704,711,716,720,725,731,736,739,744,750,756,761,767,770,775,778,781,785,791,796,801,806,810,813,816,820,826,829,832,836,842,847,853,856,859,862,864,870,874,877,881,885,889,893,897,900,903,906,909,912,916,921,927,932,935,938,941,943,946,950,954,957,961,966,971,974,979,984,987,991,996,1000,1005,1012,1019,1024,1027,1032,1039,1044,1047,1052,1056,1060,1066,1073,1078,1083,1089,1093,1099,1104,1106,1109,1114,1118,1121,1126,1132,1137,1141,1144,1149,1153,1158,1163,1167,1172,1176,1179,1182,1187,1190,1194,1198,1201,1205,1210,1213,1218,1222,1227,1231,1235,1239,1242,1246,1250,1253,1256,1260,1263,1266,1270,1275,1278,1281,1284,1287,1290,1293,1295,1298,1301,1306,1309,1313,1316,1321,1324,1327,1329,1333,1336,1339,1342,1345,1348,1351,1355,1359,1362,1365,1368,1371,1375,1380,1383,1387,1389,1392,1395,1398,1401,1404,1407,1411,1415,1418,1422,1424,1426,1430,1433,1436,1439,1442,1445,1447,1450,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1499,1503,1505,1508,1513,1516,1518,1521,1524,1526,1531,1534,1537,1540,1543,1546,1550,1555,1557,1560,1563,1568,1572,1575,1577,1581,1586,1592,1597,1602,1605,1610,1613,1619,1624,1627,1633,1637,1641,1643,1647,1649,1652,1654,1657,1659,1664,1668,1671,1674,1678,1682,1685,1689,1692,1694,1698,1702,1705,1708,1711,1715,1719,1722,1726,1729,1734,1737,1740,1744,1750,1754,1759,1762,1766,1769,1772,1775,1779,1781,1784,1787,1791,1795,1798,1800,1803,1808,1810,1813,1816,1820,1824,1829,1835],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},269,21.0391,{"date":184,"open":185,"high":186,"low":20,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.9494,20.98,0.0409,0.2,128258.5199,424,20.9572,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.81,20.96,20.8941,0.1891,0.91,175904.6224,519,20.872,{"date":203,"open":204,"high":204,"low":26,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",20.8,20.705,-0.075,-0.36,214987.2822,387,20.6986,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",20.84,20.73,20.78,-0.09,-0.43,76874.2575,194,20.7729,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",21.01,20.86,20.87,-0.0853,-0.41,99234.3902,316,20.9047,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":207,"volume":237,"transactions":238,"vwap":239},"2026-09-24",21.03,20.94,20.9553,-0.0747,79201.1642,474,20.968,{"date":241,"open":242,"high":242,"low":186,"close":233,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",21.14,-0.13,-0.61,66451.6552,347,21.0363,{"date":249,"open":250,"high":251,"low":250,"close":250,"change":252,"percent_change":216,"volume":253,"transactions":254,"vwap":255},"2026-09-22",21.16,21.19,-0.02,70698.3902,350,21.1772,{"date":257,"open":258,"high":258,"low":250,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",21.25,21.18,-0.0649,-0.31,115161.6252,180,21.1743,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",21.29,21.21,21.2449,-0.0319,-0.15,71935.3902,249,21.2317,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",21.31,21.22,21.2768,0.0628,0.3,644671.1089,96,21.2475,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":243,"volume":292,"transactions":293,"vwap":294},"2026-09-16",21.26,21.295,21.17,21.214,-0.0266,75676.9527,346,21.232,{"date":296,"open":297,"high":267,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":297},"2026-09-15",21.27,21.24,21.2406,-0.04,-0.19,103790.0767,267,{"date":305,"open":306,"high":307,"low":297,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",21.2916,21.34,21.2806,-0.0444,-0.21,109305.0907,294,21.3062,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",21.2501,21.41,21.325,0.0248,0.12,106635.0067,632,21.3235,{"date":325,"open":326,"high":326,"low":267,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",21.48,21.3002,-0.1809,-0.84,198409.9047,163,21.3309,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",21.59,21.61,21.47,21.4811,-0.0635,-0.29,88175.81106,228,21.5225,{"date":345,"open":346,"high":335,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",21.57,21.5301,21.5446,-0.0071,-0.03,25511.1347,182,21.5469,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":22,"volume":361,"transactions":362,"vwap":363},"2026-09-04",21.56,21.5884,21.55,21.5517,-0.0021,37605.5678,143,21.5726,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":216,"volume":370,"transactions":371,"vwap":372},"2026-09-03",21.63,21.54,21.5538,-0.0188,48104.6977,275,21.5838,{"date":374,"open":346,"high":375,"low":346,"close":363,"change":376,"percent_change":243,"volume":377,"transactions":378,"vwap":379},"2026-09-02",21.6,-0.0288,71389.5623,253,21.5849,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",21.64,21.585,21.6014,-0.0399,-0.18,68901.4603,208,21.6043,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",21.62,21.65,21.6413,-0.0241,-0.11,46462.4403,416,21.6334,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":216,"volume":406,"transactions":407,"vwap":408},"2026-08-28",21.69,21.66,21.6654,-0.0199,20432.4143,147,21.6719,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",21.67,21.78,21.6853,0.0203,0.09,68952.5063,396,21.7072,{"date":420,"open":411,"high":421,"low":403,"close":422,"change":23,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",21.71,21.665,-0.23,33622.0267,210,21.6713,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",21.72,21.725,21.7,21.715,0,111077.5903,257,21.7081,{"date":438,"open":429,"high":439,"low":421,"close":432,"change":23,"percent_change":423,"volume":440,"transactions":441,"vwap":442},"2026-08-24",21.73,29842.8153,161,21.7215,{"date":444,"open":445,"high":412,"low":446,"close":447,"change":22,"percent_change":23,"volume":448,"transactions":449,"vwap":450},"2026-08-21",21.77,21.7516,21.765,82564.2943,241,21.7691,{"date":452,"open":445,"high":412,"low":453,"close":454,"change":350,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",21.75,21.775,-0.14,55957.4593,206,21.7713,{"date":460,"open":461,"high":461,"low":445,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",21.82,21.805,0.0612,0.28,85623.4143,282,21.791,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":301,"volume":475,"transactions":476,"vwap":477},"2026-08-18",21.74,21.76,21.7301,21.7438,-0.0412,52869.9593,231,21.746,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",21.81,21.785,-0.0251,-0.12,23311.4199,270,21.7957,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":396,"volume":494,"transactions":495,"vwap":496},"2026-08-14",21.86,21.87,21.8,21.8101,-0.0249,25858.4143,112,21.8451,{"date":498,"open":499,"high":500,"low":480,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",21.83,21.8495,21.835,0.015,0.07,25017.4162,227,21.8327,{"date":508,"open":491,"high":461,"low":491,"close":461,"change":509,"percent_change":121,"volume":510,"transactions":511,"vwap":512},"2026-08-12",0.055,53138.4143,233,21.8087,{"date":514,"open":445,"high":445,"low":471,"close":447,"change":252,"percent_change":216,"volume":515,"transactions":516,"vwap":517},"2026-08-11",34156.1687,251,21.7654,{"date":519,"open":491,"high":491,"low":520,"close":481,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",21.7701,0.05,0.23,35327.3057,220,21.7831,{"date":527,"open":528,"high":453,"low":431,"close":529,"change":530,"percent_change":521,"volume":531,"transactions":532,"vwap":533},"2026-08-07",21.741,21.735,0.01,27830.1237,121,21.7285,{"date":535,"open":536,"high":439,"low":421,"close":430,"change":537,"percent_change":415,"volume":538,"transactions":441,"vwap":539},"2026-08-06",21.7272,0.02,30178.5307,21.7178,{"date":541,"open":402,"high":421,"low":402,"close":542,"change":350,"percent_change":455,"volume":543,"transactions":544,"vwap":545},"2026-08-05",21.705,24021.1237,133,21.6978,{"date":547,"open":548,"high":453,"low":403,"close":529,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",21.6872,0.0996,0.46,21431.4255,203,21.7043,{"date":555,"open":366,"high":556,"low":366,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",21.669,21.6354,0.0404,0.19,55543.5467,252,21.6403,{"date":564,"open":336,"high":336,"low":335,"close":565,"change":566,"percent_change":216,"volume":567,"transactions":568,"vwap":569},"2026-07-31",21.595,-0.019,26529.10026,127,21.5993,{"date":571,"open":382,"high":382,"low":336,"close":572,"change":573,"percent_change":455,"volume":574,"transactions":575,"vwap":576},"2026-07-30",21.614,-0.031,22737.8377,90,21.6164,{"date":578,"open":579,"high":411,"low":580,"close":581,"change":582,"percent_change":503,"volume":583,"transactions":584,"vwap":585},"2026-07-29",21.6327,21.6245,21.645,0.0161,35653.2407,150,21.6433,{"date":587,"open":392,"high":403,"low":588,"close":589,"change":590,"percent_change":22,"volume":591,"transactions":263,"vwap":592},"2026-07-28",21.6198,21.6289,-0.0011,51659.89447,21.6326,{"date":594,"open":595,"high":439,"low":392,"close":366,"change":596,"percent_change":320,"volume":597,"transactions":209,"vwap":598},"2026-07-27",21.655,0.025,66214.9601,21.6564,{"date":600,"open":375,"high":366,"low":601,"close":602,"change":603,"percent_change":415,"volume":604,"transactions":605,"vwap":606},"2026-07-24",21.58,21.605,0.0194,49292.2407,258,21.6173,{"date":608,"open":336,"high":336,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",21.5501,21.5856,-0.0944,-0.44,50761.5787,333,21.5837,{"date":617,"open":402,"high":429,"low":411,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",21.68,-0.065,-0.3,38868.7667,192,21.6844,{"date":625,"open":471,"high":445,"low":626,"close":627,"change":22,"percent_change":23,"volume":628,"transactions":629,"vwap":630},"2026-07-21",21.7002,21.745,64122.6577,311,21.7432,{"date":632,"open":633,"high":633,"low":470,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":532,"vwap":638},"2026-07-20",21.79,21.755,-0.0814,-0.37,20640.4227,21.758,{"date":640,"open":641,"high":641,"low":421,"close":642,"change":643,"percent_change":386,"volume":644,"transactions":645,"vwap":646},"2026-07-17",21.885,21.8364,-0.0386,59268.2407,276,21.7968,{"date":648,"open":649,"high":649,"low":490,"close":650,"change":405,"percent_change":216,"volume":651,"transactions":652,"vwap":653},"2026-07-16",21.89,21.875,379904.0677,205,21.8799,{"date":655,"open":656,"high":656,"low":649,"close":657,"change":658,"percent_change":23,"volume":659,"transactions":660,"vwap":661},"2026-07-15",21.94,21.8949,-0.0101,45321.2407,235,21.9073,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":530,"percent_change":521,"volume":668,"transactions":669,"vwap":670},"2026-07-14",21.91,21.915,21.895,21.905,14114.2857,141,21.9021,{"date":672,"open":673,"high":673,"low":490,"close":666,"change":530,"percent_change":521,"volume":674,"transactions":675,"vwap":676},"2026-07-13",21.92,37684.0047,230,21.8989,{"date":678,"open":679,"high":664,"low":489,"close":641,"change":537,"percent_change":415,"volume":680,"transactions":9,"vwap":641},"2026-07-10",21.9,34600,{"date":682,"open":683,"high":673,"low":499,"close":684,"change":530,"percent_change":521,"volume":685,"transactions":9,"vwap":684},"2026-07-09",21.849,21.865,44700,{"date":687,"open":490,"high":649,"low":445,"close":688,"change":300,"percent_change":386,"volume":689,"transactions":9,"vwap":688},"2026-07-08",21.855,64700,{"date":691,"open":665,"high":656,"low":649,"close":666,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":666},"2026-07-07",-0.015,-0.07,17900,{"date":696,"open":679,"high":697,"low":641,"close":664,"change":502,"percent_change":503,"volume":698,"transactions":9,"vwap":664},"2026-07-06",21.93,23800,{"date":700,"open":649,"high":664,"low":701,"close":666,"change":702,"percent_change":350,"volume":703,"transactions":9,"vwap":666},"2026-07-02",21.85,-0.006,45400,{"date":705,"open":679,"high":706,"low":489,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-01",21.904,21.901,-0.018,-0.08,43200,{"date":712,"open":713,"high":713,"low":665,"close":714,"change":702,"percent_change":350,"volume":715,"transactions":9,"vwap":714},"2026-06-30",21.95,21.919,58000,{"date":717,"open":697,"high":713,"low":665,"close":718,"change":530,"percent_change":521,"volume":719,"transactions":9,"vwap":718},"2026-06-29",21.925,48000,{"date":721,"open":679,"high":673,"low":649,"close":665,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":665},"2026-06-26",0.018,0.08,85800,{"date":726,"open":664,"high":673,"low":727,"close":728,"change":729,"percent_change":300,"volume":730,"transactions":9,"vwap":728},"2026-06-25",21.88,21.897,-0.008,142800,{"date":732,"open":664,"high":664,"low":490,"close":667,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":667},"2026-06-24",0.03,0.14,469800,{"date":737,"open":490,"high":649,"low":499,"close":650,"change":433,"percent_change":433,"volume":738,"transactions":9,"vwap":650},"2026-06-23",59900,{"date":740,"open":741,"high":741,"low":491,"close":650,"change":742,"percent_change":743,"volume":724,"transactions":9,"vwap":650},"2026-06-22",21.945,-0.115,-0.52,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":464,"volume":749,"transactions":9,"vwap":747},"2026-06-18",22.01,21.99,0.061,45000,{"date":751,"open":752,"high":752,"low":718,"close":753,"change":754,"percent_change":483,"volume":755,"transactions":9,"vwap":753},"2026-06-17",21.97,21.929,-0.027,32700,{"date":757,"open":713,"high":752,"low":656,"close":758,"change":759,"percent_change":521,"volume":760,"transactions":9,"vwap":758},"2026-06-16",21.956,0.011,53900,{"date":762,"open":664,"high":763,"low":664,"close":741,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":741},"2026-06-15",21.96,0.045,0.21,69800,{"date":768,"open":673,"high":673,"low":727,"close":679,"change":252,"percent_change":216,"volume":769,"transactions":9,"vwap":679},"2026-06-12",12900,{"date":771,"open":649,"high":697,"low":727,"close":673,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":673},"2026-06-11",0.035,0.16,27500,{"date":776,"open":664,"high":664,"low":727,"close":641,"change":22,"percent_change":23,"volume":777,"transactions":9,"vwap":641},"2026-06-10",35500,{"date":779,"open":489,"high":679,"low":489,"close":666,"change":433,"percent_change":433,"volume":780,"transactions":9,"vwap":666},"2026-06-09",48500,{"date":782,"open":673,"high":673,"low":649,"close":666,"change":783,"percent_change":-6,"volume":784,"transactions":9,"vwap":666},"2026-06-08",-0.001,29000,{"date":786,"open":490,"high":679,"low":787,"close":788,"change":789,"percent_change":300,"volume":790,"transactions":9,"vwap":788},"2026-06-05",21.869,21.896,-0.009,17400,{"date":792,"open":666,"high":664,"low":649,"close":667,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":667},"2026-06-04",0.008,0.04,24700,{"date":797,"open":673,"high":798,"low":499,"close":728,"change":799,"percent_change":271,"volume":800,"transactions":9,"vwap":728},"2026-06-03",21.935,-0.032,59600,{"date":802,"open":667,"high":713,"low":667,"close":753,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":753},"2026-06-02",0.039,0.18,13300,{"date":807,"open":808,"high":667,"low":808,"close":649,"change":530,"percent_change":521,"volume":809,"transactions":9,"vwap":649},"2026-06-01",21.84,67500,{"date":811,"open":701,"high":649,"low":808,"close":727,"change":502,"percent_change":503,"volume":812,"transactions":9,"vwap":727},"2026-05-29",30700,{"date":814,"open":808,"high":649,"low":499,"close":684,"change":502,"percent_change":503,"volume":815,"transactions":9,"vwap":684},"2026-05-28",74100,{"date":817,"open":808,"high":727,"low":461,"close":701,"change":818,"percent_change":320,"volume":819,"transactions":9,"vwap":701},"2026-05-27",0.027,62900,{"date":821,"open":480,"high":499,"low":822,"close":823,"change":824,"percent_change":126,"volume":825,"transactions":9,"vwap":823},"2026-05-26",21.792,21.823,0.088,45700,{"date":827,"open":445,"high":445,"low":439,"close":529,"change":22,"percent_change":23,"volume":828,"transactions":9,"vwap":529},"2026-05-22",51400,{"date":830,"open":453,"high":445,"low":429,"close":627,"change":252,"percent_change":216,"volume":831,"transactions":9,"vwap":627},"2026-05-21",54500,{"date":833,"open":638,"high":834,"low":430,"close":447,"change":537,"percent_change":415,"volume":835,"transactions":9,"vwap":447},"2026-05-20",21.798,50700,{"date":837,"open":838,"high":838,"low":439,"close":627,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":627},"2026-05-19",21.779,-0.058,-0.27,35000,{"date":843,"open":491,"high":461,"low":445,"close":844,"change":845,"percent_change":22,"volume":846,"transactions":9,"vwap":844},"2026-05-18",21.803,-0.002,52300,{"date":848,"open":849,"high":499,"low":633,"close":462,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":462},"2026-05-15",21.815,-0.085,-0.39,26700,{"date":854,"open":673,"high":673,"low":727,"close":649,"change":252,"percent_change":216,"volume":855,"transactions":9,"vwap":649},"2026-05-14",23400,{"date":857,"open":673,"high":673,"low":649,"close":664,"change":22,"percent_change":23,"volume":858,"transactions":9,"vwap":664},"2026-05-13",40000,{"date":860,"open":656,"high":656,"low":679,"close":673,"change":252,"percent_change":216,"volume":861,"transactions":9,"vwap":673},"2026-05-12",46000,{"date":863,"open":752,"high":752,"low":656,"close":656,"change":845,"percent_change":22,"volume":694,"transactions":9,"vwap":656},"2026-05-11",{"date":865,"open":866,"high":866,"low":656,"close":867,"change":868,"percent_change":723,"volume":869,"transactions":9,"vwap":867},"2026-05-08",21.98,21.942,0.017,33800,{"date":871,"open":872,"high":656,"low":673,"close":718,"change":433,"percent_change":433,"volume":873,"transactions":9,"vwap":718},"2026-05-07",21.936,26100,{"date":875,"open":697,"high":713,"low":673,"close":718,"change":794,"percent_change":804,"volume":876,"transactions":9,"vwap":718},"2026-05-06",13800,{"date":878,"open":649,"high":664,"low":879,"close":641,"change":502,"percent_change":503,"volume":880,"transactions":9,"vwap":641},"2026-05-05",21.873,37000,{"date":882,"open":684,"high":679,"low":883,"close":490,"change":22,"percent_change":23,"volume":884,"transactions":9,"vwap":490},"2026-05-04",21.831,30800,{"date":886,"open":664,"high":664,"low":727,"close":727,"change":887,"percent_change":530,"volume":888,"transactions":9,"vwap":727},"2026-05-01",0.002,34300,{"date":890,"open":641,"high":641,"low":701,"close":891,"change":887,"percent_change":530,"volume":892,"transactions":9,"vwap":891},"2026-04-30",21.878,10800,{"date":894,"open":489,"high":665,"low":489,"close":895,"change":566,"percent_change":216,"volume":896,"transactions":9,"vwap":895},"2026-04-29",21.876,37400,{"date":898,"open":664,"high":664,"low":684,"close":666,"change":22,"percent_change":23,"volume":899,"transactions":9,"vwap":666},"2026-04-28",28800,{"date":901,"open":798,"high":798,"low":679,"close":667,"change":350,"percent_change":455,"volume":902,"transactions":9,"vwap":667},"2026-04-27",15600,{"date":904,"open":752,"high":752,"low":697,"close":798,"change":692,"percent_change":693,"volume":905,"transactions":9,"vwap":798},"2026-04-24",18600,{"date":907,"open":752,"high":752,"low":697,"close":713,"change":433,"percent_change":433,"volume":908,"transactions":9,"vwap":713},"2026-04-23",16300,{"date":910,"open":763,"high":752,"low":679,"close":713,"change":22,"percent_change":23,"volume":911,"transactions":9,"vwap":713},"2026-04-22",37900,{"date":913,"open":763,"high":747,"low":713,"close":763,"change":914,"percent_change":252,"volume":915,"transactions":9,"vwap":763},"2026-04-21",-0.005,39500,{"date":917,"open":752,"high":866,"low":763,"close":918,"change":919,"percent_change":840,"volume":920,"transactions":9,"vwap":918},"2026-04-20",21.965,-0.06,72200,{"date":922,"open":746,"high":923,"low":924,"close":925,"change":794,"percent_change":804,"volume":926,"transactions":9,"vwap":925},"2026-04-17",22.030001,21.994,22.025,36900,{"date":928,"open":747,"high":929,"low":866,"close":930,"change":433,"percent_change":433,"volume":931,"transactions":9,"vwap":930},"2026-04-16",22,21.985,20900,{"date":933,"open":747,"high":929,"low":866,"close":930,"change":692,"percent_change":693,"volume":934,"transactions":9,"vwap":930},"2026-04-15",20600,{"date":936,"open":929,"high":746,"low":747,"close":929,"change":502,"percent_change":503,"volume":937,"transactions":9,"vwap":929},"2026-04-14",12700,{"date":939,"open":866,"high":747,"low":752,"close":930,"change":537,"percent_change":415,"volume":940,"transactions":9,"vwap":930},"2026-04-13",16800,{"date":942,"open":752,"high":866,"low":763,"close":918,"change":22,"percent_change":23,"volume":812,"transactions":9,"vwap":918},"2026-04-10",{"date":944,"open":752,"high":929,"low":656,"close":945,"change":502,"percent_change":503,"volume":760,"transactions":9,"vwap":945},"2026-04-09",21.975,{"date":947,"open":866,"high":747,"low":798,"close":763,"change":948,"percent_change":281,"volume":949,"transactions":9,"vwap":763},"2026-04-08",0.065,17200,{"date":951,"open":684,"high":664,"low":489,"close":666,"change":596,"percent_change":952,"volume":953,"transactions":9,"vwap":666},"2026-04-07",0.11,52700,{"date":955,"open":679,"high":673,"low":701,"close":490,"change":914,"percent_change":252,"volume":956,"transactions":9,"vwap":490},"2026-04-06",69600,{"date":958,"open":684,"high":649,"low":959,"close":650,"change":596,"percent_change":952,"volume":960,"transactions":9,"vwap":650},"2026-04-02",21.845,50100,{"date":962,"open":489,"high":727,"low":499,"close":701,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":701},"2026-04-01",0.037,0.17,34700,{"date":967,"open":461,"high":959,"low":480,"close":968,"change":969,"percent_change":952,"volume":970,"transactions":9,"vwap":968},"2026-03-31",21.813,0.023,49100,{"date":972,"open":461,"high":461,"low":453,"close":633,"change":596,"percent_change":952,"volume":973,"transactions":9,"vwap":633},"2026-03-30",54800,{"date":975,"open":412,"high":412,"low":421,"close":447,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":447},"2026-03-27",-0.022,-0.1,43100,{"date":980,"open":981,"high":491,"low":412,"close":982,"change":708,"percent_change":709,"volume":983,"transactions":9,"vwap":982},"2026-03-26",21.795,21.787,61900,{"date":985,"open":491,"high":480,"low":633,"close":462,"change":733,"percent_change":734,"volume":986,"transactions":9,"vwap":462},"2026-03-25",38500,{"date":988,"open":701,"high":701,"low":445,"close":454,"change":989,"percent_change":743,"volume":990,"transactions":9,"vwap":454},"2026-03-24",-0.114,12800,{"date":992,"open":666,"high":679,"low":490,"close":993,"change":994,"percent_change":23,"volume":995,"transactions":9,"vwap":993},"2026-03-23",21.889,-0.011,15500,{"date":997,"open":998,"high":998,"low":649,"close":679,"change":396,"percent_change":999,"volume":899,"transactions":9,"vwap":679},"2026-03-20",22.02,-0.5,{"date":1001,"open":1002,"high":1003,"low":866,"close":746,"change":350,"percent_change":455,"volume":1004,"transactions":9,"vwap":746},"2026-03-19",22.040001,22.042,20200,{"date":1006,"open":1007,"high":1008,"low":929,"close":1002,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1002},"2026-03-18",22.049999,22.073,-0.036,-0.16,33300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":759,"percent_change":521,"volume":1018,"transactions":9,"vwap":1017},"2026-03-17",22.07,22.08,22.059999,22.076,39900,{"date":1020,"open":1021,"high":1021,"low":763,"close":1022,"change":845,"percent_change":22,"volume":1023,"transactions":9,"vwap":1022},"2026-03-16",22.094999,22.065001,45600,{"date":1025,"open":1002,"high":1014,"low":1002,"close":1026,"change":963,"percent_change":964,"volume":1018,"transactions":9,"vwap":1026},"2026-03-13",22.066999,{"date":1028,"open":1029,"high":1029,"low":998,"close":923,"change":693,"percent_change":1030,"volume":1031,"transactions":9,"vwap":923},"2026-03-12",22.1,-0.32,17000,{"date":1033,"open":1034,"high":1035,"low":1015,"close":1029,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1029},"2026-03-11",22.12,22.13,-0.045,-0.2,21100,{"date":1040,"open":1035,"high":1041,"low":1035,"close":1042,"change":433,"percent_change":433,"volume":1043,"transactions":9,"vwap":1042},"2026-03-10",22.16,22.145,109400,{"date":1045,"open":1029,"high":1041,"low":1029,"close":1042,"change":530,"percent_change":521,"volume":1046,"transactions":9,"vwap":1042},"2026-03-09",29800,{"date":1048,"open":1034,"high":1049,"low":1021,"close":1050,"change":914,"percent_change":252,"volume":1051,"transactions":9,"vwap":1050},"2026-03-06",22.2,22.135,29100,{"date":1053,"open":1034,"high":1054,"low":1029,"close":1054,"change":433,"percent_change":433,"volume":1055,"transactions":9,"vwap":1054},"2026-03-05",22.14,26600,{"date":1057,"open":1035,"high":1041,"low":1058,"close":1054,"change":350,"percent_change":455,"volume":1059,"transactions":9,"vwap":1054},"2026-03-04",22.125,44900,{"date":1061,"open":1062,"high":1063,"low":1035,"close":1064,"change":919,"percent_change":840,"volume":1065,"transactions":9,"vwap":1064},"2026-03-03",22.15,22.18,22.17,56100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1068,"change":1071,"percent_change":1010,"volume":1072,"transactions":9,"vwap":1068},"2026-03-02",22.23,22.25,22.22,-0.035,27300,{"date":1074,"open":1075,"high":1075,"low":1069,"close":1076,"change":914,"percent_change":252,"volume":1077,"transactions":9,"vwap":1076},"2026-02-27",22.3,22.265,23200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1080,"change":914,"percent_change":252,"volume":805,"transactions":9,"vwap":1080},"2026-02-26",22.27,22.289,22.26,{"date":1084,"open":1085,"high":1086,"low":1082,"close":1087,"change":530,"percent_change":794,"volume":1088,"transactions":9,"vwap":1087},"2026-02-25",22.269,22.28,22.275,28000,{"date":1090,"open":1070,"high":1086,"low":1070,"close":1076,"change":1091,"percent_change":320,"volume":1092,"transactions":9,"vwap":1076},"2026-02-24",0.026,68000,{"date":1094,"open":1095,"high":1069,"low":1070,"close":1096,"change":1097,"percent_change":840,"volume":1098,"transactions":9,"vwap":1096},"2026-02-23",22.24,22.239,-0.061,51600,{"date":1100,"open":1101,"high":1102,"low":1080,"close":1075,"change":530,"percent_change":794,"volume":1103,"transactions":9,"vwap":1075},"2026-02-20",22.29,22.306,26300,{"date":1105,"open":1086,"high":1075,"low":1086,"close":1101,"change":433,"percent_change":433,"volume":784,"transactions":9,"vwap":1101},"2026-02-19",{"date":1107,"open":1086,"high":1075,"low":1087,"close":1101,"change":914,"percent_change":252,"volume":1108,"transactions":9,"vwap":1101},"2026-02-18",54900,{"date":1110,"open":1080,"high":1111,"low":1080,"close":1112,"change":433,"percent_change":433,"volume":1113,"transactions":9,"vwap":1112},"2026-02-17",22.299,22.295,49600,{"date":1115,"open":1075,"high":25,"low":1116,"close":1112,"change":596,"percent_change":952,"volume":1117,"transactions":9,"vwap":1112},"2026-02-13",22.285,43800,{"date":1119,"open":1069,"high":1080,"low":1095,"close":1080,"change":772,"percent_change":773,"volume":1120,"transactions":9,"vwap":1080},"2026-02-12",37300,{"date":1122,"open":1123,"high":1069,"low":1070,"close":1124,"change":22,"percent_change":300,"volume":1125,"transactions":9,"vwap":1124},"2026-02-11",22.225,22.235,46700,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":733,"percent_change":734,"volume":1131,"transactions":9,"vwap":1130},"2026-02-10",22.236,22.255,22.245,24000,{"date":1133,"open":1134,"high":1070,"low":1135,"close":1134,"change":433,"percent_change":433,"volume":1136,"transactions":9,"vwap":1134},"2026-02-09",22.215,22.185,96800,{"date":1138,"open":1095,"high":1095,"low":1139,"close":1134,"change":252,"percent_change":216,"volume":1140,"transactions":9,"vwap":1134},"2026-02-06",22.19,85600,{"date":1142,"open":1070,"high":1069,"low":1049,"close":1124,"change":521,"percent_change":522,"volume":1143,"transactions":9,"vwap":1124},"2026-02-05",30300,{"date":1145,"open":1139,"high":1146,"low":1041,"close":1135,"change":1147,"percent_change":794,"volume":1148,"transactions":9,"vwap":1135},"2026-02-04",22.206,0.009,45100,{"date":1150,"open":1063,"high":1063,"low":1062,"close":1151,"change":722,"percent_change":723,"volume":1152,"transactions":9,"vwap":1151},"2026-02-03",22.176,41300,{"date":1154,"open":1041,"high":1063,"low":1054,"close":1155,"change":1156,"percent_change":530,"volume":1157,"transactions":9,"vwap":1155},"2026-02-02",22.158,0.003,33500,{"date":1159,"open":1035,"high":1063,"low":1035,"close":1160,"change":1161,"percent_change":734,"volume":1162,"transactions":9,"vwap":1160},"2026-01-30",22.155,0.031,15000,{"date":1164,"open":1058,"high":1062,"low":1165,"close":1165,"change":1147,"percent_change":794,"volume":1166,"transactions":9,"vwap":1165},"2026-01-29",22.124,36600,{"date":1168,"open":1169,"high":1054,"low":1170,"close":1171,"change":433,"percent_change":433,"volume":1103,"transactions":9,"vwap":1171},"2026-01-28",22.11,22.105,22.115,{"date":1173,"open":1169,"high":1035,"low":1029,"close":1171,"change":1174,"percent_change":537,"volume":1175,"transactions":9,"vwap":1171},"2026-01-27",0.005,45200,{"date":1177,"open":1029,"high":1034,"low":1021,"close":1169,"change":22,"percent_change":23,"volume":1178,"transactions":9,"vwap":1169},"2026-01-26",28100,{"date":1180,"open":1034,"high":1035,"low":1171,"close":1034,"change":537,"percent_change":415,"volume":1181,"transactions":9,"vwap":1034},"2026-01-23",24100,{"date":1183,"open":1169,"high":1184,"low":1185,"close":1029,"change":1174,"percent_change":537,"volume":1186,"transactions":9,"vwap":1029},"2026-01-22",22.112,22.09,30600,{"date":1188,"open":1029,"high":1029,"low":1015,"close":1021,"change":433,"percent_change":433,"volume":1189,"transactions":9,"vwap":1021},"2026-01-21",84800,{"date":1191,"open":1062,"high":1062,"low":1192,"close":1021,"change":709,"percent_change":207,"volume":1193,"transactions":9,"vwap":1021},"2026-01-20",22.068001,35300,{"date":1195,"open":1139,"high":1139,"low":1041,"close":1196,"change":1174,"percent_change":537,"volume":1197,"transactions":9,"vwap":1196},"2026-01-16",22.175,64000,{"date":1199,"open":1064,"high":1063,"low":1041,"close":1064,"change":530,"percent_change":521,"volume":1200,"transactions":9,"vwap":1064},"2026-01-15",42900,{"date":1202,"open":1041,"high":1064,"low":1062,"close":1041,"change":1203,"percent_change":521,"volume":1204,"transactions":9,"vwap":1041},"2026-01-14",0.012,44600,{"date":1206,"open":1041,"high":1064,"low":1054,"close":1207,"change":1208,"percent_change":107,"volume":1209,"transactions":9,"vwap":1207},"2026-01-13",22.148,0.013,22500,{"date":1211,"open":1050,"high":1062,"low":1035,"close":1050,"change":702,"percent_change":350,"volume":1212,"transactions":9,"vwap":1050},"2026-01-12",80900,{"date":1214,"open":1050,"high":1062,"low":1035,"close":1215,"change":1216,"percent_change":733,"volume":1217,"transactions":9,"vwap":1215},"2026-01-09",22.141,0.006,40700,{"date":1219,"open":1035,"high":1220,"low":1034,"close":1050,"change":252,"percent_change":216,"volume":1221,"transactions":9,"vwap":1050},"2026-01-08",22.147,24200,{"date":1223,"open":1224,"high":1041,"low":1169,"close":1160,"change":107,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1160},"2026-01-07",22.116,0.27,121200,{"date":1228,"open":1014,"high":1229,"low":1007,"close":1021,"change":537,"percent_change":415,"volume":1230,"transactions":9,"vwap":1021},"2026-01-06",22.098,64300,{"date":1232,"open":1016,"high":1015,"low":1016,"close":1233,"change":733,"percent_change":734,"volume":1234,"transactions":9,"vwap":1233},"2026-01-05",22.075001,78400,{"date":1236,"open":1002,"high":1007,"low":998,"close":1237,"change":537,"percent_change":415,"volume":1238,"transactions":9,"vwap":1237},"2026-01-02",22.045,61100,{"date":1240,"open":998,"high":1002,"low":746,"close":925,"change":887,"percent_change":530,"volume":1241,"transactions":9,"vwap":925},"2025-12-31",68500,{"date":1243,"open":998,"high":925,"low":929,"close":1244,"change":793,"percent_change":794,"volume":1245,"transactions":9,"vwap":1244},"2025-12-30",22.023001,115100,{"date":1247,"open":998,"high":998,"low":929,"close":1248,"change":502,"percent_change":503,"volume":1249,"transactions":9,"vwap":1248},"2025-12-29",22.014999,99900,{"date":1251,"open":998,"high":998,"low":747,"close":929,"change":692,"percent_change":693,"volume":1252,"transactions":9,"vwap":929},"2025-12-26",83900,{"date":1254,"open":1248,"high":998,"low":747,"close":1248,"change":537,"percent_change":415,"volume":1255,"transactions":9,"vwap":1248},"2025-12-24",116900,{"date":1257,"open":747,"high":746,"low":752,"close":1258,"change":433,"percent_change":433,"volume":1259,"transactions":9,"vwap":1258},"2025-12-23",21.995,132300,{"date":1261,"open":747,"high":746,"low":752,"close":1258,"change":1036,"percent_change":1037,"volume":1262,"transactions":9,"vwap":1258},"2025-12-22",147500,{"date":1264,"open":1002,"high":1007,"low":925,"close":1002,"change":252,"percent_change":216,"volume":1265,"transactions":9,"vwap":1002},"2025-12-19",51100,{"date":1267,"open":1268,"high":1014,"low":925,"close":1016,"change":596,"percent_change":952,"volume":1269,"transactions":9,"vwap":1016},"2025-12-18",22.042999,90300,{"date":1271,"open":998,"high":1002,"low":1272,"close":1273,"change":502,"percent_change":503,"volume":1274,"transactions":9,"vwap":1273},"2025-12-17",22.0090008,22.035,65400,{"date":1276,"open":746,"high":923,"low":929,"close":998,"change":530,"percent_change":521,"volume":1277,"transactions":9,"vwap":998},"2025-12-16",63900,{"date":1279,"open":923,"high":923,"low":929,"close":746,"change":433,"percent_change":433,"volume":1280,"transactions":9,"vwap":746},"2025-12-15",14500,{"date":1282,"open":746,"high":998,"low":929,"close":746,"change":22,"percent_change":23,"volume":1283,"transactions":9,"vwap":746},"2025-12-12",10300,{"date":1285,"open":998,"high":1002,"low":746,"close":998,"change":530,"percent_change":521,"volume":1286,"transactions":9,"vwap":998},"2025-12-11",51900,{"date":1288,"open":866,"high":998,"low":866,"close":746,"change":530,"percent_change":521,"volume":1289,"transactions":9,"vwap":746},"2025-12-10",23500,{"date":1291,"open":746,"high":998,"low":866,"close":929,"change":1174,"percent_change":537,"volume":1292,"transactions":9,"vwap":929},"2025-12-09",42800,{"date":1294,"open":929,"high":746,"low":752,"close":1258,"change":433,"percent_change":433,"volume":689,"transactions":9,"vwap":1258},"2025-12-08",{"date":1296,"open":746,"high":998,"low":866,"close":1258,"change":914,"percent_change":252,"volume":1297,"transactions":9,"vwap":1258},"2025-12-05",67100,{"date":1299,"open":746,"high":746,"low":747,"close":929,"change":433,"percent_change":433,"volume":1300,"transactions":9,"vwap":929},"2025-12-04",19700,{"date":1302,"open":929,"high":1303,"low":1304,"close":929,"change":537,"percent_change":415,"volume":1305,"transactions":9,"vwap":929},"2025-12-03",22.013,21.978,21500,{"date":1307,"open":945,"high":747,"low":664,"close":866,"change":433,"percent_change":433,"volume":1308,"transactions":9,"vwap":866},"2025-12-02",51300,{"date":1310,"open":747,"high":1311,"low":697,"close":866,"change":1312,"percent_change":271,"volume":986,"transactions":9,"vwap":866},"2025-12-01",21.999,-0.033,{"date":1314,"open":746,"high":923,"low":929,"close":1303,"change":887,"percent_change":530,"volume":1315,"transactions":9,"vwap":1303},"2025-11-28",70300,{"date":1317,"open":747,"high":998,"low":747,"close":1318,"change":1319,"percent_change":503,"volume":1320,"transactions":9,"vwap":1318},"2025-11-26",22.011,0.016,11500,{"date":1322,"open":866,"high":998,"low":866,"close":1258,"change":530,"percent_change":521,"volume":1323,"transactions":9,"vwap":1258},"2025-11-25",22800,{"date":1325,"open":752,"high":747,"low":752,"close":930,"change":350,"percent_change":455,"volume":1326,"transactions":9,"vwap":930},"2025-11-24",31600,{"date":1328,"open":925,"high":1007,"low":746,"close":1248,"change":1319,"percent_change":503,"volume":1072,"transactions":9,"vwap":1248},"2025-11-21",{"date":1330,"open":1331,"high":998,"low":713,"close":1311,"change":783,"percent_change":-6,"volume":1332,"transactions":9,"vwap":1311},"2025-11-20",22.0079994,81800,{"date":1334,"open":1318,"high":998,"low":929,"close":929,"change":350,"percent_change":455,"volume":1335,"transactions":9,"vwap":929},"2025-11-19",9100,{"date":1337,"open":1002,"high":1002,"low":929,"close":923,"change":537,"percent_change":415,"volume":1338,"transactions":9,"vwap":923},"2025-11-18",74200,{"date":1340,"open":1341,"high":998,"low":747,"close":746,"change":537,"percent_change":415,"volume":937,"transactions":9,"vwap":746},"2025-11-17",22.018999,{"date":1343,"open":923,"high":923,"low":747,"close":747,"change":252,"percent_change":216,"volume":1344,"transactions":9,"vwap":747},"2025-11-14",33900,{"date":1346,"open":929,"high":998,"low":929,"close":746,"change":252,"percent_change":216,"volume":1347,"transactions":9,"vwap":746},"2025-11-13",70700,{"date":1349,"open":1014,"high":1014,"low":746,"close":923,"change":350,"percent_change":455,"volume":1350,"transactions":9,"vwap":923},"2025-11-12",34500,{"date":1352,"open":1016,"high":1014,"low":1353,"close":1016,"change":509,"percent_change":121,"volume":1354,"transactions":9,"vwap":1016},"2025-11-11",22.031,183600,{"date":1356,"open":923,"high":923,"low":929,"close":1357,"change":22,"percent_change":23,"volume":1358,"transactions":9,"vwap":1357},"2025-11-10",22.0049992,23300,{"date":1360,"open":998,"high":1014,"low":1248,"close":1248,"change":502,"percent_change":503,"volume":1361,"transactions":9,"vwap":1248},"2025-11-07",28300,{"date":1363,"open":747,"high":746,"low":747,"close":929,"change":502,"percent_change":503,"volume":1364,"transactions":9,"vwap":929},"2025-11-06",27600,{"date":1366,"open":746,"high":746,"low":866,"close":930,"change":350,"percent_change":455,"volume":1367,"transactions":9,"vwap":930},"2025-11-05",25300,{"date":1369,"open":866,"high":923,"low":866,"close":1248,"change":733,"percent_change":734,"volume":1370,"transactions":9,"vwap":1248},"2025-11-04",41900,{"date":1372,"open":746,"high":746,"low":930,"close":930,"change":1373,"percent_change":243,"volume":1374,"transactions":9,"vwap":930},"2025-11-03",-0.028,36700,{"date":1376,"open":929,"high":998,"low":1258,"close":1303,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1303},"2025-10-31",0.028,0.13,8200,{"date":1381,"open":656,"high":929,"low":656,"close":930,"change":433,"percent_change":433,"volume":1382,"transactions":9,"vwap":930},"2025-10-30",37500,{"date":1384,"open":1002,"high":1002,"low":930,"close":930,"change":1385,"percent_change":396,"volume":1386,"transactions":9,"vwap":930},"2025-10-29",-0.025,18000,{"date":1388,"open":923,"high":1002,"low":746,"close":746,"change":692,"percent_change":693,"volume":884,"transactions":9,"vwap":746},"2025-10-28",{"date":1390,"open":746,"high":1002,"low":1357,"close":925,"change":530,"percent_change":521,"volume":1391,"transactions":9,"vwap":925},"2025-10-27",28400,{"date":1393,"open":998,"high":998,"low":929,"close":1248,"change":530,"percent_change":521,"volume":1394,"transactions":9,"vwap":1248},"2025-10-24",6400,{"date":1396,"open":929,"high":998,"low":747,"close":1357,"change":22,"percent_change":23,"volume":1397,"transactions":9,"vwap":1357},"2025-10-23",23900,{"date":1399,"open":923,"high":1002,"low":929,"close":1248,"change":433,"percent_change":433,"volume":1400,"transactions":9,"vwap":1248},"2025-10-22",34400,{"date":1402,"open":923,"high":923,"low":747,"close":1248,"change":433,"percent_change":433,"volume":1403,"transactions":9,"vwap":1248},"2025-10-21",55900,{"date":1405,"open":923,"high":923,"low":929,"close":1248,"change":1036,"percent_change":1037,"volume":1406,"transactions":9,"vwap":1248},"2025-10-20",25900,{"date":1408,"open":1014,"high":1015,"low":1409,"close":1016,"change":530,"percent_change":521,"volume":1410,"transactions":9,"vwap":1016},"2025-10-17",22.041,16900,{"date":1412,"open":1413,"high":1022,"low":925,"close":1007,"change":733,"percent_change":734,"volume":1414,"transactions":9,"vwap":1007},"2025-10-16",22.028,17300,{"date":1416,"open":1248,"high":1002,"low":747,"close":998,"change":537,"percent_change":415,"volume":1417,"transactions":9,"vwap":998},"2025-10-15",29900,{"date":1419,"open":1420,"high":923,"low":1258,"close":929,"change":22,"percent_change":23,"volume":1421,"transactions":9,"vwap":929},"2025-10-14",22.018,43000,{"date":1423,"open":998,"high":998,"low":752,"close":746,"change":537,"percent_change":415,"volume":1143,"transactions":9,"vwap":746},"2025-10-13",{"date":1425,"open":1258,"high":998,"low":866,"close":747,"change":733,"percent_change":734,"volume":995,"transactions":9,"vwap":747},"2025-10-10",{"date":1427,"open":713,"high":1428,"low":713,"close":763,"change":22,"percent_change":23,"volume":1429,"transactions":9,"vwap":763},"2025-10-09",21.996,56600,{"date":1431,"open":866,"high":747,"low":763,"close":752,"change":530,"percent_change":521,"volume":1432,"transactions":9,"vwap":752},"2025-10-08",16100,{"date":1434,"open":752,"high":866,"low":656,"close":763,"change":530,"percent_change":521,"volume":1435,"transactions":9,"vwap":763},"2025-10-07",52900,{"date":1437,"open":673,"high":713,"low":664,"close":713,"change":537,"percent_change":415,"volume":1438,"transactions":9,"vwap":713},"2025-10-06",16500,{"date":1440,"open":929,"high":929,"low":673,"close":697,"change":433,"percent_change":433,"volume":1441,"transactions":9,"vwap":697},"2025-10-03",94200,{"date":1443,"open":741,"high":763,"low":673,"close":697,"change":433,"percent_change":433,"volume":1444,"transactions":9,"vwap":697},"2025-10-02",16700,{"date":1446,"open":763,"high":763,"low":697,"close":697,"change":530,"percent_change":521,"volume":685,"transactions":9,"vwap":697},"2025-10-01",{"date":1448,"open":741,"high":763,"low":679,"close":673,"change":537,"percent_change":415,"volume":1449,"transactions":9,"vwap":673},"2025-09-30",63200,{"date":1451,"open":679,"high":656,"low":649,"close":679,"change":433,"percent_change":433,"volume":835,"transactions":9,"vwap":679},"2025-09-29",{"date":1453,"open":713,"high":713,"low":649,"close":679,"change":433,"percent_change":433,"volume":1454,"transactions":9,"vwap":679},"2025-09-26",64900,{"date":1456,"open":763,"high":763,"low":679,"close":679,"change":919,"percent_change":840,"volume":1457,"transactions":9,"vwap":679},"2025-09-25",42000,{"date":1459,"open":747,"high":747,"low":713,"close":763,"change":252,"percent_change":216,"volume":1460,"transactions":9,"vwap":763},"2025-09-24",27200,{"date":1462,"open":998,"high":998,"low":866,"close":866,"change":252,"percent_change":216,"volume":1463,"transactions":9,"vwap":866},"2025-09-23",9400,{"date":1465,"open":746,"high":1466,"low":747,"close":929,"change":919,"percent_change":840,"volume":1350,"transactions":9,"vwap":929},"2025-09-22",22.017,{"date":1468,"open":1016,"high":1022,"low":923,"close":1016,"change":530,"percent_change":521,"volume":1469,"transactions":9,"vwap":1016},"2025-09-19",17600,{"date":1471,"open":923,"high":1016,"low":747,"close":1007,"change":530,"percent_change":521,"volume":1472,"transactions":9,"vwap":1007},"2025-09-18",48100,{"date":1474,"open":1016,"high":1034,"low":1002,"close":1002,"change":433,"percent_change":433,"volume":1475,"transactions":9,"vwap":1002},"2025-09-17",61000,{"date":1477,"open":1007,"high":1185,"low":746,"close":1002,"change":1174,"percent_change":537,"volume":1478,"transactions":9,"vwap":1002},"2025-09-16",41700,{"date":1480,"open":1002,"high":1237,"low":746,"close":1273,"change":596,"percent_change":952,"volume":1481,"transactions":9,"vwap":1273},"2025-09-15",20500,{"date":1483,"open":752,"high":746,"low":752,"close":746,"change":530,"percent_change":521,"volume":1484,"transactions":9,"vwap":746},"2025-09-12",18100,{"date":1486,"open":866,"high":998,"low":866,"close":929,"change":521,"percent_change":522,"volume":1487,"transactions":9,"vwap":929},"2025-09-11",41600,{"date":1489,"open":679,"high":945,"low":679,"close":713,"change":503,"percent_change":141,"volume":1490,"transactions":9,"vwap":713},"2025-09-10",36100,{"date":1492,"open":649,"high":664,"low":490,"close":727,"change":252,"percent_change":216,"volume":1493,"transactions":9,"vwap":727},"2025-09-09",62200,{"date":1495,"open":480,"high":707,"low":480,"close":679,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":679},"2025-09-08",0.095,0.44,91000,{"date":1500,"open":445,"high":461,"low":445,"close":462,"change":1501,"percent_change":1502,"volume":1421,"transactions":9,"vwap":462},"2025-09-05",0.105,0.48,{"date":1504,"open":618,"high":439,"low":411,"close":431,"change":794,"percent_change":804,"volume":1175,"transactions":9,"vwap":431},"2025-09-04",{"date":1506,"open":392,"high":618,"low":336,"close":403,"change":596,"percent_change":320,"volume":1507,"transactions":9,"vwap":403},"2025-09-03",44500,{"date":1509,"open":392,"high":403,"low":1510,"close":1511,"change":22,"percent_change":23,"volume":1512,"transactions":9,"vwap":1511},"2025-09-02",21.602,21.635,81300,{"date":1514,"open":392,"high":431,"low":392,"close":581,"change":433,"percent_change":433,"volume":1515,"transactions":9,"vwap":581},"2025-08-29",39000,{"date":1517,"open":382,"high":403,"low":366,"close":581,"change":1174,"percent_change":537,"volume":1157,"transactions":9,"vwap":581},"2025-08-28",{"date":1519,"open":595,"high":411,"low":366,"close":382,"change":300,"percent_change":386,"volume":1520,"transactions":9,"vwap":382},"2025-08-27",141500,{"date":1522,"open":402,"high":402,"low":403,"close":618,"change":530,"percent_change":521,"volume":1523,"transactions":9,"vwap":618},"2025-08-26",35100,{"date":1525,"open":403,"high":402,"low":393,"close":411,"change":914,"percent_change":252,"volume":896,"transactions":9,"vwap":411},"2025-08-25",{"date":1527,"open":411,"high":1528,"low":393,"close":1529,"change":794,"percent_change":804,"volume":1530,"transactions":9,"vwap":1529},"2025-08-22",21.695,21.675,40100,{"date":1532,"open":403,"high":403,"low":366,"close":1511,"change":252,"percent_change":216,"volume":1533,"transactions":9,"vwap":1511},"2025-08-21",37800,{"date":1535,"open":421,"high":421,"low":595,"close":595,"change":22,"percent_change":23,"volume":1536,"transactions":9,"vwap":595},"2025-08-20",15400,{"date":1538,"open":618,"high":618,"low":403,"close":422,"change":530,"percent_change":521,"volume":1539,"transactions":9,"vwap":422},"2025-08-19",18800,{"date":1541,"open":618,"high":618,"low":1542,"close":595,"change":619,"percent_change":620,"volume":1364,"transactions":9,"vwap":595},"2025-08-18",21.651,{"date":1544,"open":439,"high":439,"low":421,"close":429,"change":502,"percent_change":503,"volume":1545,"transactions":9,"vwap":429},"2025-08-15",46800,{"date":1547,"open":439,"high":439,"low":402,"close":542,"change":1548,"percent_change":243,"volume":1549,"transactions":9,"vwap":542},"2025-08-14",-0.029,39600,{"date":1551,"open":529,"high":453,"low":430,"close":1552,"change":1553,"percent_change":1378,"volume":1554,"transactions":9,"vwap":1552},"2025-08-13",21.734,0.029,14600,{"date":1556,"open":429,"high":429,"low":431,"close":542,"change":22,"percent_change":23,"volume":884,"transactions":9,"vwap":542},"2025-08-12",{"date":1558,"open":439,"high":439,"low":431,"close":432,"change":733,"percent_change":734,"volume":1559,"transactions":9,"vwap":432},"2025-08-11",41500,{"date":1561,"open":421,"high":421,"low":618,"close":1562,"change":708,"percent_change":709,"volume":1406,"transactions":9,"vwap":1562},"2025-08-08",21.685,{"date":1564,"open":431,"high":1565,"low":402,"close":1566,"change":1377,"percent_change":1378,"volume":1567,"transactions":9,"vwap":1566},"2025-08-07",21.716,21.703,47500,{"date":1569,"open":422,"high":618,"low":1570,"close":1529,"change":530,"percent_change":521,"volume":1571,"transactions":9,"vwap":1529},"2025-08-06",21.659,114700,{"date":1573,"open":411,"high":618,"low":393,"close":422,"change":537,"percent_change":415,"volume":1574,"transactions":9,"vwap":422},"2025-08-05",87600,{"date":1576,"open":382,"high":411,"low":382,"close":581,"change":692,"percent_change":693,"volume":1148,"transactions":9,"vwap":581},"2025-08-04",{"date":1578,"open":335,"high":411,"low":335,"close":403,"change":1579,"percent_change":1580,"volume":1238,"transactions":9,"vwap":403},"2025-08-01",0.125,0.58,{"date":1582,"open":367,"high":358,"low":1583,"close":1584,"change":521,"percent_change":522,"volume":1585,"transactions":9,"vwap":1584},"2025-07-31",21.5,21.535,67200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":300,"percent_change":301,"volume":1591,"transactions":9,"vwap":1590},"2025-07-30",21.49,21.52,21.485,20700,{"date":1593,"open":358,"high":358,"low":1594,"close":1595,"change":1596,"percent_change":188,"volume":873,"transactions":9,"vwap":1595},"2025-07-29",21.472,21.525,0.042,{"date":1598,"open":358,"high":358,"low":337,"close":1599,"change":1600,"percent_change":350,"volume":1601,"transactions":9,"vwap":1599},"2025-07-28",21.483,-0.007,75000,{"date":1603,"open":1604,"high":1604,"low":337,"close":1588,"change":502,"percent_change":503,"volume":896,"transactions":9,"vwap":1588},"2025-07-25",21.53,{"date":1606,"open":1588,"high":1588,"low":1607,"close":1608,"change":1319,"percent_change":503,"volume":1609,"transactions":9,"vwap":1608},"2025-07-24",21.46,21.475,90100,{"date":1611,"open":326,"high":1588,"low":317,"close":1612,"change":702,"percent_change":350,"volume":1143,"transactions":9,"vwap":1612},"2025-07-23",21.459,{"date":1614,"open":1615,"high":1588,"low":1616,"close":1617,"change":530,"percent_change":521,"volume":1618,"transactions":9,"vwap":1617},"2025-07-22",21.479,21.456,21.465,26000,{"date":1620,"open":1588,"high":1621,"low":1622,"close":1622,"change":350,"percent_change":455,"volume":1623,"transactions":9,"vwap":1622},"2025-07-21",21.498,21.455,21700,{"date":1625,"open":1588,"high":1583,"low":326,"close":1590,"change":1147,"percent_change":794,"volume":1626,"transactions":9,"vwap":1590},"2025-07-18",48400,{"date":1628,"open":1589,"high":1604,"low":1629,"close":1630,"change":1631,"percent_change":840,"volume":1632,"transactions":9,"vwap":1630},"2025-07-17",21.45,21.476,-0.059,221400,{"date":1634,"open":335,"high":335,"low":1635,"close":1584,"change":23,"percent_change":423,"volume":1636,"transactions":9,"vwap":1584},"2025-07-16",21.51,53200,{"date":1638,"open":601,"high":335,"low":1639,"close":383,"change":1385,"percent_change":483,"volume":1640,"transactions":9,"vwap":383},"2025-07-15",21.565,203100,{"date":1642,"open":335,"high":336,"low":356,"close":336,"change":733,"percent_change":734,"volume":986,"transactions":9,"vwap":336},"2025-07-14",{"date":1644,"open":1645,"high":392,"low":356,"close":601,"change":300,"percent_change":301,"volume":1646,"transactions":9,"vwap":601},"2025-07-11",21.599,67900,{"date":1648,"open":336,"high":392,"low":375,"close":392,"change":530,"percent_change":521,"volume":1539,"transactions":9,"vwap":392},"2025-07-10",{"date":1650,"open":392,"high":392,"low":335,"close":336,"change":537,"percent_change":415,"volume":1651,"transactions":9,"vwap":336},"2025-07-09",31400,{"date":1653,"open":375,"high":375,"low":601,"close":335,"change":530,"percent_change":521,"volume":1300,"transactions":9,"vwap":335},"2025-07-08",{"date":1655,"open":336,"high":336,"low":346,"close":601,"change":433,"percent_change":433,"volume":1656,"transactions":9,"vwap":601},"2025-07-07",93500,{"date":1658,"open":383,"high":335,"low":346,"close":601,"change":914,"percent_change":252,"volume":1391,"transactions":9,"vwap":601},"2025-07-03",{"date":1660,"open":1661,"high":335,"low":337,"close":383,"change":723,"percent_change":1662,"volume":1663,"transactions":9,"vwap":383},"2025-07-02",21.471,0.37,58100,{"date":1665,"open":1635,"high":367,"low":1588,"close":1666,"change":1174,"percent_change":537,"volume":1667,"transactions":9,"vwap":1666},"2025-07-01",21.505,24300,{"date":1669,"open":1583,"high":346,"low":1588,"close":1583,"change":530,"percent_change":521,"volume":1670,"transactions":9,"vwap":1583},"2025-06-30",25100,{"date":1672,"open":1607,"high":1604,"low":1607,"close":1588,"change":596,"percent_change":320,"volume":1673,"transactions":9,"vwap":1588},"2025-06-27",21000,{"date":1675,"open":1676,"high":326,"low":1629,"close":1617,"change":502,"percent_change":503,"volume":1677,"transactions":9,"vwap":1617},"2025-06-26",21.452,38200,{"date":1679,"open":1629,"high":337,"low":1680,"close":1629,"change":300,"percent_change":301,"volume":1681,"transactions":9,"vwap":1629},"2025-06-25",21.44,17700,{"date":1683,"open":1680,"high":1583,"low":1680,"close":1588,"change":521,"percent_change":522,"volume":1684,"transactions":9,"vwap":1588},"2025-06-24",67700,{"date":1686,"open":1680,"high":337,"low":1687,"close":1680,"change":23,"percent_change":423,"volume":1688,"transactions":9,"vwap":1680},"2025-06-23",21.424,36200,{"date":1690,"open":1629,"high":1635,"low":1691,"close":1588,"change":733,"percent_change":734,"volume":1265,"transactions":9,"vwap":1588},"2025-06-20",21.441,{"date":1693,"open":1588,"high":1604,"low":1607,"close":1607,"change":252,"percent_change":216,"volume":1651,"transactions":9,"vwap":1607},"2025-06-18",{"date":1695,"open":1607,"high":1604,"low":1696,"close":326,"change":733,"percent_change":734,"volume":1697,"transactions":9,"vwap":326},"2025-06-17",21.43,59300,{"date":1699,"open":1680,"high":337,"low":1700,"close":1629,"change":537,"percent_change":415,"volume":1701,"transactions":9,"vwap":1629},"2025-06-16",21.435,47700,{"date":1703,"open":317,"high":1680,"low":317,"close":1696,"change":350,"percent_change":455,"volume":1704,"transactions":9,"vwap":1696},"2025-06-13",48200,{"date":1706,"open":1680,"high":337,"low":1680,"close":1607,"change":733,"percent_change":734,"volume":1707,"transactions":9,"vwap":1607},"2025-06-12",22000,{"date":1709,"open":1680,"high":1629,"low":1710,"close":1696,"change":733,"percent_change":734,"volume":970,"transactions":9,"vwap":1696},"2025-06-11",21.4,{"date":1712,"open":1696,"high":1696,"low":1713,"close":1710,"change":530,"percent_change":521,"volume":1714,"transactions":9,"vwap":1710},"2025-06-10",21.38,35200,{"date":1716,"open":1717,"high":1718,"low":307,"close":1718,"change":537,"percent_change":415,"volume":1374,"transactions":9,"vwap":1718},"2025-06-09",21.37,21.39,{"date":1720,"open":1718,"high":1718,"low":307,"close":1717,"change":300,"percent_change":301,"volume":1721,"transactions":9,"vwap":1717},"2025-06-06",57400,{"date":1723,"open":317,"high":1724,"low":1718,"close":317,"change":502,"percent_change":503,"volume":1725,"transactions":9,"vwap":317},"2025-06-05",21.42,28600,{"date":1727,"open":1713,"high":1710,"low":277,"close":1728,"change":521,"percent_change":522,"volume":841,"transactions":9,"vwap":1728},"2025-06-04",21.395,{"date":1730,"open":1731,"high":1717,"low":1732,"close":1733,"change":1174,"percent_change":537,"volume":755,"transactions":9,"vwap":1733},"2025-06-03",21.35,21.33,21.345,{"date":1735,"open":1736,"high":1731,"low":1736,"close":307,"change":350,"percent_change":455,"volume":1667,"transactions":9,"vwap":307},"2025-06-02",21.32,{"date":1738,"open":1717,"high":1713,"low":1739,"close":1717,"change":692,"percent_change":693,"volume":1305,"transactions":9,"vwap":1717},"2025-05-30",21.36,{"date":1741,"open":1717,"high":1710,"low":1731,"close":1742,"change":537,"percent_change":415,"volume":1743,"transactions":9,"vwap":1742},"2025-05-29",21.385,43500,{"date":1745,"open":1746,"high":1718,"low":307,"close":1747,"change":1748,"percent_change":919,"volume":1749,"transactions":9,"vwap":1747},"2025-05-28",21.375,21.365,-0.013,80100,{"date":1751,"open":1731,"high":1713,"low":1731,"close":1752,"change":1753,"percent_change":188,"volume":905,"transactions":9,"vwap":1752},"2025-05-27",21.378,0.043,{"date":1755,"open":1732,"high":1724,"low":1756,"close":1757,"change":794,"percent_change":559,"volume":1758,"transactions":9,"vwap":1757},"2025-05-23",21.28,21.335,64200,{"date":1760,"open":298,"high":277,"low":298,"close":288,"change":596,"percent_change":320,"volume":1761,"transactions":9,"vwap":288},"2025-05-22",71000,{"date":1763,"open":1732,"high":1732,"low":1764,"close":297,"change":709,"percent_change":636,"volume":1765,"transactions":9,"vwap":297},"2025-05-21",21.261,7500,{"date":1767,"open":318,"high":1717,"low":1736,"close":1731,"change":252,"percent_change":216,"volume":1768,"transactions":9,"vwap":1731},"2025-05-20",54100,{"date":1770,"open":1732,"high":1710,"low":1771,"close":1717,"change":23,"percent_change":423,"volume":831,"transactions":9,"vwap":1717},"2025-05-19",21.3,{"date":1773,"open":1680,"high":1629,"low":317,"close":1724,"change":1174,"percent_change":537,"volume":1774,"transactions":9,"vwap":1724},"2025-05-16",34000,{"date":1776,"open":1731,"high":1680,"low":1731,"close":1777,"change":764,"percent_change":765,"volume":1778,"transactions":9,"vwap":1777},"2025-05-15",21.415,9700,{"date":1780,"open":1724,"high":1724,"low":307,"close":1717,"change":300,"percent_change":301,"volume":934,"transactions":9,"vwap":1717},"2025-05-14",{"date":1782,"open":1718,"high":1696,"low":1739,"close":317,"change":794,"percent_change":559,"volume":1783,"transactions":9,"vwap":317},"2025-05-13",25700,{"date":1785,"open":1746,"high":317,"low":1786,"close":1717,"change":350,"percent_change":455,"volume":873,"transactions":9,"vwap":1717},"2025-05-12",21.353,{"date":1788,"open":1696,"high":1696,"low":1789,"close":1710,"change":107,"percent_change":464,"volume":1790,"transactions":9,"vwap":1710},"2025-05-09",21.361,24500,{"date":1792,"open":1713,"high":1696,"low":307,"close":307,"change":919,"percent_change":1793,"volume":1794,"transactions":9,"vwap":307},"2025-05-08",-0.28,43300,{"date":1796,"open":1752,"high":1696,"low":1797,"close":1710,"change":521,"percent_change":522,"volume":1626,"transactions":9,"vwap":1710},"2025-05-07",21.352,{"date":1799,"open":1756,"high":1739,"low":1756,"close":1731,"change":733,"percent_change":734,"volume":1326,"transactions":9,"vwap":1731},"2025-05-06",{"date":1801,"open":1731,"high":1731,"low":297,"close":1736,"change":509,"percent_change":1802,"volume":1490,"transactions":9,"vwap":1736},"2025-05-05",0.26,{"date":1804,"open":1732,"high":1731,"low":278,"close":1805,"change":850,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-05-02",21.265,-0.4,325000,{"date":1809,"open":1710,"high":1710,"low":267,"close":1731,"change":596,"percent_change":320,"volume":1143,"transactions":9,"vwap":1731},"2025-05-01",{"date":1811,"open":1736,"high":1731,"low":1771,"close":318,"change":764,"percent_change":765,"volume":1812,"transactions":9,"vwap":318},"2025-04-30",29300,{"date":1814,"open":1756,"high":1732,"low":297,"close":1756,"change":530,"percent_change":521,"volume":1815,"transactions":9,"vwap":1756},"2025-04-29",78900,{"date":1817,"open":1818,"high":1771,"low":1819,"close":297,"change":530,"percent_change":521,"volume":861,"transactions":9,"vwap":297},"2025-04-28",21.23,21.205,{"date":1821,"open":297,"high":1732,"low":1822,"close":287,"change":794,"percent_change":559,"volume":1823,"transactions":9,"vwap":287},"2025-04-25",21.2,54300,{"date":1825,"open":268,"high":1818,"low":289,"close":278,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":278},"2025-04-24",0.1,0.47,21300,{"date":1830,"open":1736,"high":1736,"low":1831,"close":1832,"change":503,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-04-23",21.115,21.12,0.33,21900,{"date":178,"open":1836,"high":1837,"low":186,"close":1838,"change":754,"percent_change":243,"volume":1839,"transactions":9,"vwap":1838},21.077,21.09,21.049999,57300]