[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSMV":3,"homepage-market-summary":30,"stock-historical-BSMV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSMV","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 2031 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0495,0.6096,"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},19.99,20.12,20.145,19.985,19.996,-0.006,-0.03,130208.452937,21.53,19.67,46894.91548915538,17.2,1200,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},42524,15521123.787778,-0.83,"2025-04-22",[181,184,194,205,215,225,235,244,254,265,276,285,295,305,314,322,331,340,349,360,370,378,386,395,405,412,420,426,436,444,453,461,469,478,488,496,506,515,523,531,540,546,552,560,568,574,580,589,596,606,613,621,627,632,639,648,656,664,674,682,688,694,700,706,715,719,723,728,734,739,744,749,753,759,764,769,773,776,781,786,790,795,800,805,811,817,822,825,830,836,841,846,851,855,860,866,869,875,878,881,884,889,893,896,899,902,906,910,914,917,921,926,931,934,937,941,944,951,954,958,962,966,970,974,977,980,983,987,991,995,999,1003,1010,1016,1021,1026,1033,1036,1041,1048,1054,1058,1063,1069,1076,1082,1087,1093,1100,1106,1113,1120,1125,1130,1137,1142,1146,1149,1153,1158,1164,1168,1172,1176,1179,1185,1190,1197,1203,1208,1211,1214,1217,1222,1226,1229,1233,1238,1243,1246,1248,1251,1255,1259,1262,1265,1268,1272,1274,1280,1283,1286,1289,1292,1296,1299,1303,1308,1313,1317,1320,1322,1325,1329,1331,1334,1337,1341,1344,1348,1350,1355,1358,1361,1364,1366,1368,1371,1374,1377,1379,1383,1387,1390,1394,1397,1400,1404,1410,1413,1415,1418,1420,1423,1426,1429,1433,1436,1439,1442,1444,1447,1450,1455,1458,1461,1464,1468,1471,1474,1477,1480,1483,1486,1488,1491,1494,1498,1501,1505,1508,1512,1515,1518,1521,1525,1528,1530,1533,1536,1539,1544,1549,1551,1555,1559,1562,1564,1567,1571,1574,1578,1582,1584,1588,1590,1593,1596,1599,1602,1606,1613,1616,1620,1624,1628,1634,1641,1644,1649,1654,1657,1661,1667,1669,1672,1676,1679,1682,1685,1689,1693,1696,1701,1704,1709,1712,1715,1718,1721,1724,1726,1729,1731,1734,1736,1738,1741,1744,1749,1753,1757,1762,1767,1770,1775,1780,1786,1790,1793,1796,1798,1804,1811,1814,1818,1823,1825,1829,1832,1836,1838,1841,1845,1847,1852,1854,1858,1861,1864,1867,1870,1875,1879,1885],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},326,20.0814,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",20.0072,20.045,19.95,0.1044,0.52,105469.57172,237,19.9794,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",19.81,19.93,19.77,19.8916,0.1863,0.95,224305.465,675,19.868,{"date":206,"open":207,"high":208,"low":26,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",19.76,19.765,19.7053,-0.0847,-0.43,228622.47001,367,19.6847,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",19.85,19.75,19.79,-0.1,-0.5,62548.1554,212,19.7778,{"date":226,"open":227,"high":228,"low":217,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",20.01,20.0113,19.89,-0.09,-0.45,89362.408,356,19.9115,{"date":236,"open":18,"high":18,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",19.96,19.98,-0.12,-0.6,87263.923,308,20.0287,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",20.1998,20.055,20.1,-0.1333,-0.66,49174.874,251,20.1131,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",20.25,20.265,20.22,20.2333,-0.0367,-0.18,53751.874,249,20.2467,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",20.29,20.295,20.26,20.27,-0.04,-0.2,94237.2476,231,20.2769,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":261,"volume":282,"transactions":283,"vwap":284},"2026-09-18",20.36,20.28,20.31,-0.0359,77719.5106,240,20.3146,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",20.38,20.3,20.3459,0.0407,0.2,76686.5106,355,20.3429,{"date":296,"open":297,"high":298,"low":288,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",20.32,20.355,20.3052,-0.0102,-0.05,50575.1662,305,20.3207,{"date":306,"open":267,"high":307,"low":279,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",20.3714,20.3154,0.015,0.07,351011.8046,225,20.3332,{"date":315,"open":297,"high":278,"low":270,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",20.3004,-0.0274,-0.13,74604.8056,328,20.3205,{"date":323,"open":287,"high":324,"low":297,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",20.42,20.3278,-0.0472,-0.23,88057.5106,311,20.3736,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":230,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",20.41,20.352,20.375,-0.44,154892.6086,213,20.3698,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":336,"volume":347,"transactions":182,"vwap":348},"2026-09-09",20.61,20.62,20.46,20.465,-0.0905,87262.6637,20.5126,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",20.6,20.65,20.55,20.5555,-0.0745,-0.36,36358.8207,190,20.5742,{"date":361,"open":362,"high":363,"low":364,"close":362,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",20.63,20.6599,20.58,0.05,0.24,85763.5536,279,20.625,{"date":371,"open":372,"high":372,"low":364,"close":364,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",20.69,-0.0222,-0.11,64443.6216,349,20.6125,{"date":379,"open":380,"high":380,"low":351,"close":381,"change":382,"percent_change":374,"volume":383,"transactions":384,"vwap":385},"2026-09-02",20.66,20.6022,-0.0228,79694.8186,297,20.6192,{"date":387,"open":388,"high":388,"low":389,"close":369,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",20.68,20.5816,-0.065,-0.31,48243.3706,183,20.6298,{"date":396,"open":397,"high":398,"low":399,"close":372,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",20.7,20.71,20.67,-0.035,-0.17,48426.7909,255,20.6875,{"date":406,"open":407,"high":407,"low":398,"close":408,"change":112,"percent_change":301,"volume":409,"transactions":410,"vwap":411},"2026-08-28",20.77,20.725,32204.3144,145,20.7281,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":400,"percent_change":401,"volume":417,"transactions":418,"vwap":419},"2026-08-27",20.79,20.72,20.735,30905.8284,194,20.7409,{"date":421,"open":414,"high":414,"low":398,"close":407,"change":422,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",0,46453.9204,186,20.7502,{"date":427,"open":428,"high":429,"low":430,"close":407,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",20.78,20.7999,20.75,0.0034,0.02,89864.5844,220,20.7686,{"date":437,"open":407,"high":438,"low":430,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":51,"vwap":443},"2026-08-24",20.775,20.7666,-0.0334,-0.16,30917.9744,20.7622,{"date":445,"open":446,"high":447,"low":428,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":283,"vwap":452},"2026-08-21",20.81,20.83,20.8,-0.0153,-0.07,67198.9534,20.8078,{"date":454,"open":446,"high":455,"low":448,"close":456,"change":457,"percent_change":239,"volume":458,"transactions":459,"vwap":460},"2026-08-20",20.825,20.8153,-0.0247,19219.1783,142,20.8132,{"date":462,"open":463,"high":463,"low":447,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":424,"vwap":468},"2026-08-19",20.8581,20.84,0.035,0.17,43720.1303,20.8429,{"date":470,"open":471,"high":471,"low":438,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",20.82,20.805,-0.0301,-0.14,30006.1783,246,20.7982,{"date":479,"open":480,"high":481,"low":447,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",20.86,20.87,20.8351,-0.0499,-0.24,23237.4463,223,20.8517,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":112,"percent_change":301,"volume":493,"transactions":494,"vwap":495},"2026-08-14",20.92,20.872,20.885,15122.1303,112,20.8884,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",20.89,20.91,20.895,0.0396,0.19,77992.1773,187,20.9059,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":365,"volume":512,"transactions":513,"vwap":514},"2026-08-12",20.8899,20.853549,20.8554,0.0104,52042.1303,143,20.8716,{"date":516,"open":480,"high":480,"low":464,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",20.845,0.0089,0.04,26540.4813,90,20.8475,{"date":524,"open":481,"high":525,"low":471,"close":526,"change":527,"percent_change":271,"volume":528,"transactions":529,"vwap":530},"2026-08-10",20.9,20.8361,-0.009,25584.8203,139,20.835,{"date":532,"open":447,"high":533,"low":534,"close":535,"change":536,"percent_change":466,"volume":537,"transactions":538,"vwap":539},"2026-08-07",20.8599,20.795,20.8451,0.0351,25451.1333,156,20.8258,{"date":541,"open":428,"high":471,"low":428,"close":446,"change":542,"percent_change":432,"volume":543,"transactions":544,"vwap":545},"2026-08-06",0.005,35527.3783,123,20.8002,{"date":547,"open":448,"high":471,"low":448,"close":472,"change":548,"percent_change":365,"volume":549,"transactions":550,"vwap":551},"2026-08-05",0.01,30790.7393,129,20.8085,{"date":553,"open":430,"high":446,"low":554,"close":534,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",20.73,0.0537,0.26,32820.1783,216,20.7843,{"date":561,"open":398,"high":430,"low":398,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",20.7413,0.0463,0.22,57730.8308,191,20.7311,{"date":569,"open":397,"high":397,"low":399,"close":570,"change":309,"percent_change":310,"volume":571,"transactions":572,"vwap":573},"2026-07-31",20.695,20905.93896,113,20.6861,{"date":575,"open":398,"high":398,"low":576,"close":388,"change":400,"percent_change":401,"volume":577,"transactions":578,"vwap":579},"2026-07-30",20.6601,27704.8158,109,20.6786,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":457,"percent_change":239,"volume":586,"transactions":587,"vwap":588},"2026-07-29",20.7128,20.755,20.6501,20.715,19643.6388,167,20.7188,{"date":590,"open":428,"high":428,"low":415,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":410,"vwap":595},"2026-07-28",20.7397,0.0308,0.15,52761.22347,20.7496,{"date":597,"open":398,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",20.85,20.661,20.7089,0.0694,0.34,177994.766047,921,20.7554,{"date":607,"open":380,"high":608,"low":362,"close":609,"change":610,"percent_change":112,"volume":611,"transactions":424,"vwap":612},"2026-07-24",20.6901,20.6395,-0.0025,21394.491234,20.6584,{"date":614,"open":615,"high":372,"low":369,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":263,"vwap":620},"2026-07-23",20.6603,20.642,-0.113,-0.54,32303.8468,20.6507,{"date":622,"open":414,"high":414,"low":430,"close":583,"change":271,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",-0.19,18481.5158,106,20.7618,{"date":628,"open":471,"high":471,"low":428,"close":534,"change":112,"percent_change":301,"volume":629,"transactions":630,"vwap":631},"2026-07-21",47341.6888,224,20.7927,{"date":633,"open":471,"high":471,"low":448,"close":472,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",-0.0782,-0.37,13607.8308,197,20.8075,{"date":640,"open":490,"high":641,"low":554,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-17",20.93,20.8832,-0.0597,-0.29,72547.6388,394,20.854,{"date":649,"open":650,"high":650,"low":641,"close":651,"change":652,"percent_change":112,"volume":653,"transactions":654,"vwap":655},"2026-07-16",20.96,20.9429,-0.0021,37940.6858,185,20.9454,{"date":657,"open":650,"high":658,"low":659,"close":660,"change":661,"percent_change":271,"volume":662,"transactions":566,"vwap":663},"2026-07-15",21.0181,20.925,20.945,-0.0084,25894.6388,20.9569,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-14",20.944,20.97,20.9534,0.0184,0.09,12664.7958,91,20.9539,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":422,"percent_change":422,"volume":679,"transactions":680,"vwap":681},"2026-07-13",20.95,20.9227,20.935,31619.7658,179,20.9418,{"date":683,"open":684,"high":684,"low":490,"close":678,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":678},"2026-07-10",20.94,0.016,0.08,34900,{"date":689,"open":641,"high":650,"low":690,"close":691,"change":692,"percent_change":432,"volume":693,"transactions":9,"vwap":691},"2026-07-09",20.915,20.919,0.004,22500,{"date":695,"open":684,"high":696,"low":480,"close":690,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":690},"2026-07-08",21,-0.08,-0.38,97200,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":400,"percent_change":401,"volume":705,"transactions":9,"vwap":704},"2026-07-07",21.02,21.059999,20.995,16800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-06",20.99,21.11,20.974,21.030001,0.045,0.21,37600,{"date":716,"open":667,"high":696,"low":641,"close":717,"change":548,"percent_change":365,"volume":718,"transactions":9,"vwap":717},"2026-07-02",20.985,32700,{"date":720,"open":650,"high":721,"low":676,"close":721,"change":112,"percent_change":301,"volume":722,"transactions":9,"vwap":721},"2026-07-01",20.975,30800,{"date":724,"open":650,"high":725,"low":650,"close":717,"change":726,"percent_change":220,"volume":727,"transactions":9,"vwap":717},"2026-06-30",21.0020008,-0.02,17400,{"date":729,"open":708,"high":711,"low":667,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-29",21.0049992,0.03,0.14,39300,{"date":735,"open":650,"high":736,"low":676,"close":721,"change":432,"percent_change":737,"volume":738,"transactions":9,"vwap":721},"2026-06-26",20.98,0.1,30400,{"date":740,"open":676,"high":741,"low":676,"close":742,"change":112,"percent_change":301,"volume":743,"transactions":9,"vwap":742},"2026-06-25",21.01,20.955,21700,{"date":745,"open":667,"high":708,"low":746,"close":747,"change":726,"percent_change":220,"volume":748,"transactions":9,"vwap":747},"2026-06-24",20.951,20.965,75700,{"date":750,"open":736,"high":708,"low":650,"close":717,"change":751,"percent_change":548,"volume":752,"transactions":9,"vwap":717},"2026-06-23",0.002,17100,{"date":754,"open":711,"high":711,"low":755,"close":756,"change":757,"percent_change":635,"volume":758,"transactions":9,"vwap":756},"2026-06-22",20.973,20.983,-0.077,22700,{"date":760,"open":761,"high":761,"low":762,"close":703,"change":712,"percent_change":713,"volume":763,"transactions":9,"vwap":703},"2026-06-18",21.08,21.035,43200,{"date":765,"open":766,"high":766,"low":741,"close":767,"change":527,"percent_change":271,"volume":768,"transactions":9,"vwap":767},"2026-06-17",21.049999,21.014999,40500,{"date":770,"open":711,"high":703,"low":741,"close":771,"change":692,"percent_change":432,"volume":772,"transactions":9,"vwap":771},"2026-06-16",21.024,37000,{"date":774,"open":766,"high":766,"low":741,"close":702,"change":432,"percent_change":737,"volume":775,"transactions":9,"vwap":702},"2026-06-15",100400,{"date":777,"open":696,"high":741,"low":708,"close":696,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":696},"2026-06-12",-0.032,-0.15,20500,{"date":782,"open":708,"high":762,"low":708,"close":783,"change":784,"percent_change":785,"volume":758,"transactions":9,"vwap":783},"2026-06-11",21.032,0.057,0.27,{"date":787,"open":696,"high":788,"low":650,"close":721,"change":271,"percent_change":623,"volume":789,"transactions":9,"vwap":721},"2026-06-10",21.028999,40700,{"date":791,"open":766,"high":792,"low":708,"close":767,"change":793,"percent_change":726,"volume":794,"transactions":9,"vwap":767},"2026-06-09",21.065001,-0.005,80600,{"date":796,"open":711,"high":797,"low":798,"close":702,"change":112,"percent_change":301,"volume":799,"transactions":9,"vwap":702},"2026-06-08",21.040001,20.981,61400,{"date":801,"open":708,"high":802,"low":708,"close":711,"change":803,"percent_change":230,"volume":804,"transactions":9,"vwap":711},"2026-06-05",21.039,-0.018,17300,{"date":806,"open":797,"high":703,"low":702,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-04",21.048,0.023,0.11,20400,{"date":812,"open":696,"high":766,"low":813,"close":814,"change":815,"percent_change":731,"volume":816,"transactions":9,"vwap":814},"2026-06-03",20.982,21.025,0.007,18500,{"date":818,"open":736,"high":711,"low":667,"close":819,"change":820,"percent_change":713,"volume":821,"transactions":9,"vwap":819},"2026-06-02",21.018,0.043,18700,{"date":823,"open":498,"high":717,"low":498,"close":721,"change":542,"percent_change":432,"volume":824,"transactions":9,"vwap":721},"2026-06-01",44900,{"date":826,"open":684,"high":717,"low":641,"close":667,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":667},"2026-05-29",0.034,0.16,22800,{"date":831,"open":481,"high":660,"low":481,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-28",20.936,0.069,0.33,68100,{"date":837,"open":598,"high":490,"low":517,"close":838,"change":839,"percent_change":809,"volume":840,"transactions":9,"vwap":838},"2026-05-27",20.867,0.022,82400,{"date":842,"open":843,"high":843,"low":447,"close":517,"change":844,"percent_change":366,"volume":845,"transactions":9,"vwap":517},"2026-05-26",20.88,0.049,83000,{"date":847,"open":446,"high":598,"low":534,"close":848,"change":849,"percent_change":422,"volume":850,"transactions":9,"vwap":848},"2026-05-22",20.796,0.001,22300,{"date":852,"open":534,"high":843,"low":414,"close":534,"change":853,"percent_change":450,"volume":854,"transactions":9,"vwap":534},"2026-05-21",-0.015,66500,{"date":856,"open":447,"high":480,"low":414,"close":446,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":446},"2026-05-20",0.025,0.12,53000,{"date":861,"open":862,"high":863,"low":430,"close":864,"change":301,"percent_change":484,"volume":865,"transactions":9,"vwap":864},"2026-05-19",20.815,20.829,20.785,28600,{"date":867,"open":598,"high":598,"low":471,"close":530,"change":301,"percent_change":484,"volume":868,"transactions":9,"vwap":530},"2026-05-18",29500,{"date":870,"open":871,"high":872,"low":873,"close":492,"change":230,"percent_change":211,"volume":874,"transactions":9,"vwap":492},"2026-05-15",20.905,20.912,20.875,18800,{"date":876,"open":702,"high":702,"low":667,"close":721,"change":548,"percent_change":365,"volume":877,"transactions":9,"vwap":721},"2026-05-14",39400,{"date":879,"open":696,"high":696,"low":684,"close":747,"change":271,"percent_change":623,"volume":880,"transactions":9,"vwap":747},"2026-05-13",27600,{"date":882,"open":741,"high":711,"low":696,"close":730,"change":271,"percent_change":623,"volume":883,"transactions":9,"vwap":730},"2026-05-12",43100,{"date":885,"open":797,"high":886,"low":702,"close":887,"change":422,"percent_change":422,"volume":888,"transactions":9,"vwap":887},"2026-05-11",21.066999,21.045,14900,{"date":890,"open":891,"high":891,"low":711,"close":887,"change":432,"percent_change":737,"volume":892,"transactions":9,"vwap":887},"2026-05-08",21.09,38100,{"date":894,"open":703,"high":703,"low":650,"close":814,"change":422,"percent_change":422,"volume":895,"transactions":9,"vwap":814},"2026-05-07",41500,{"date":897,"open":703,"high":703,"low":702,"close":814,"change":712,"percent_change":713,"volume":898,"transactions":9,"vwap":814},"2026-05-06",13800,{"date":900,"open":814,"high":814,"low":736,"close":736,"change":853,"percent_change":450,"volume":901,"transactions":9,"vwap":736},"2026-05-05",29600,{"date":903,"open":814,"high":814,"low":904,"close":704,"change":527,"percent_change":271,"volume":905,"transactions":9,"vwap":704},"2026-05-04",20.959,26000,{"date":907,"open":702,"high":702,"low":717,"close":908,"change":726,"percent_change":220,"volume":909,"transactions":9,"vwap":908},"2026-05-01",21.0039997,41000,{"date":911,"open":711,"high":802,"low":708,"close":771,"change":912,"percent_change":310,"volume":913,"transactions":9,"vwap":771},"2026-04-30",0.014,16000,{"date":915,"open":708,"high":797,"low":667,"close":741,"change":793,"percent_change":726,"volume":916,"transactions":9,"vwap":741},"2026-04-29",81900,{"date":918,"open":711,"high":711,"low":696,"close":767,"change":919,"percent_change":623,"volume":920,"transactions":9,"vwap":767},"2026-04-28",-0.039,39000,{"date":922,"open":703,"high":703,"low":766,"close":923,"change":924,"percent_change":670,"volume":925,"transactions":9,"vwap":923},"2026-04-27",21.054001,0.018,12100,{"date":927,"open":703,"high":928,"low":711,"close":929,"change":849,"percent_change":422,"volume":930,"transactions":9,"vwap":929},"2026-04-24",21.07,21.035999,10600,{"date":932,"open":711,"high":703,"low":702,"close":762,"change":422,"percent_change":422,"volume":933,"transactions":9,"vwap":762},"2026-04-23",22100,{"date":935,"open":703,"high":703,"low":711,"close":762,"change":793,"percent_change":726,"volume":936,"transactions":9,"vwap":762},"2026-04-22",23700,{"date":938,"open":702,"high":939,"low":741,"close":797,"change":853,"percent_change":450,"volume":940,"transactions":9,"vwap":797},"2026-04-21",21.055,87500,{"date":942,"open":887,"high":761,"low":711,"close":939,"change":271,"percent_change":623,"volume":943,"transactions":9,"vwap":939},"2026-04-20",77200,{"date":945,"open":891,"high":709,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-17",21.075001,21.094999,0.059,0.28,31100,{"date":952,"open":711,"high":761,"low":702,"close":929,"change":422,"percent_change":422,"volume":953,"transactions":9,"vwap":929},"2026-04-16",17500,{"date":955,"open":702,"high":891,"low":702,"close":929,"change":956,"percent_change":230,"volume":957,"transactions":9,"vwap":929},"2026-04-15",-0.019,14000,{"date":959,"open":766,"high":960,"low":702,"close":939,"change":422,"percent_change":422,"volume":961,"transactions":9,"vwap":939},"2026-04-14",21.1,28700,{"date":963,"open":711,"high":703,"low":964,"close":939,"change":432,"percent_change":737,"volume":965,"transactions":9,"vwap":939},"2026-04-13",21.023001,16900,{"date":967,"open":797,"high":797,"low":711,"close":762,"change":968,"percent_change":732,"volume":969,"transactions":9,"vwap":762},"2026-04-10",0.029,17900,{"date":971,"open":741,"high":702,"low":696,"close":972,"change":527,"percent_change":271,"volume":973,"transactions":9,"vwap":972},"2026-04-09",21.0060005,44800,{"date":975,"open":797,"high":703,"low":741,"close":767,"change":365,"percent_change":366,"volume":976,"transactions":9,"vwap":767},"2026-04-08",5000,{"date":978,"open":641,"high":708,"low":499,"close":747,"change":731,"percent_change":732,"volume":979,"transactions":9,"vwap":747},"2026-04-07",44500,{"date":981,"open":676,"high":667,"low":525,"close":678,"change":432,"percent_change":737,"volume":982,"transactions":9,"vwap":678},"2026-04-06",71500,{"date":984,"open":525,"high":650,"low":525,"close":690,"change":985,"percent_change":239,"volume":986,"transactions":9,"vwap":690},"2026-04-02",-0.025,83800,{"date":988,"open":641,"high":684,"low":871,"close":684,"change":107,"percent_change":989,"volume":990,"transactions":9,"vwap":684},"2026-04-01",0.29,52400,{"date":992,"open":480,"high":490,"low":480,"close":843,"change":993,"percent_change":564,"volume":994,"transactions":9,"vwap":843},"2026-03-31",0.046,34000,{"date":996,"open":873,"high":873,"low":448,"close":997,"change":820,"percent_change":713,"volume":998,"transactions":9,"vwap":997},"2026-03-30",20.834,87400,{"date":1000,"open":447,"high":447,"low":428,"close":1001,"change":985,"percent_change":239,"volume":1002,"transactions":9,"vwap":1001},"2026-03-27",20.791,37200,{"date":1004,"open":464,"high":1005,"low":446,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-26",20.868,20.816,-0.055,-0.26,13300,{"date":1011,"open":1012,"high":1013,"low":598,"close":1014,"change":1015,"percent_change":291,"volume":743,"transactions":9,"vwap":1014},"2026-03-25",20.869,20.876,20.871,0.041,{"date":1017,"open":684,"high":684,"low":863,"close":447,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":447},"2026-03-24",-0.115,-0.55,9200,{"date":1022,"open":676,"high":667,"low":684,"close":660,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":660},"2026-03-23",-0.013,-0.06,26600,{"date":1027,"open":766,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-20",21.070999,20.958,-0.137,-0.65,20700,{"date":1034,"open":709,"high":1035,"low":928,"close":947,"change":985,"percent_change":239,"volume":829,"transactions":9,"vwap":947},"2026-03-19",21.12,{"date":1037,"open":1038,"high":1038,"low":1035,"close":1035,"change":1039,"percent_change":272,"volume":1040,"transactions":9,"vwap":1035},"2026-03-18",21.16,-0.043,10800,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":519,"volume":1047,"transactions":9,"vwap":1045},"2026-03-17",21.18,21.15,21.163,0.008,19200,{"date":1049,"open":1044,"high":1050,"low":1051,"close":1052,"change":432,"percent_change":670,"volume":1053,"transactions":9,"vwap":1052},"2026-03-16",21.19,21.13,21.155,18300,{"date":1055,"open":709,"high":1044,"low":709,"close":1056,"change":731,"percent_change":732,"volume":1057,"transactions":9,"vwap":1056},"2026-03-13",21.135,38200,{"date":1059,"open":1043,"high":1043,"low":960,"close":1060,"change":230,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-12",21.105,-0.42,38000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":271,"percent_change":623,"volume":888,"transactions":9,"vwap":1068},"2026-03-11",21.208,21.21,21.17,21.195,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":697,"volume":1009,"transactions":9,"vwap":1074},"2026-03-10",21.25,21.26,21.23,21.235,-0.017,{"date":1077,"open":1078,"high":1079,"low":1050,"close":1080,"change":1081,"percent_change":726,"volume":965,"transactions":9,"vwap":1080},"2026-03-09",21.22,21.27,21.252,-0.004,{"date":1083,"open":1071,"high":1084,"low":1078,"close":1085,"change":1075,"percent_change":697,"volume":1086,"transactions":9,"vwap":1085},"2026-03-06",21.289,21.256,32000,{"date":1088,"open":1071,"high":1089,"low":1071,"close":1090,"change":1091,"percent_change":450,"volume":1092,"transactions":9,"vwap":1090},"2026-03-05",21.29,21.273,-0.014,30600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":803,"percent_change":697,"volume":1099,"transactions":9,"vwap":1098},"2026-03-04",21.28,21.31,21.258,21.287,40900,{"date":1101,"open":1102,"high":1102,"low":1095,"close":1103,"change":220,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-03",21.33,21.305,-0.47,43900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":400,"percent_change":441,"volume":1112,"transactions":9,"vwap":1111},"2026-03-02",21.4,21.41,21.36,21.405,40200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":309,"percent_change":310,"volume":1119,"transactions":9,"vwap":1118},"2026-02-27",21.45,21.47,21.42,21.44,58800,{"date":1121,"open":1109,"high":1122,"low":1109,"close":1123,"change":1124,"percent_change":593,"volume":804,"transactions":9,"vwap":1123},"2026-02-26",21.43,21.425,0.032,{"date":1126,"open":1108,"high":1109,"low":1127,"close":1128,"change":924,"percent_change":686,"volume":1129,"transactions":9,"vwap":1128},"2026-02-25",21.37,21.393,28100,{"date":1131,"open":1110,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":301,"volume":1136,"transactions":9,"vwap":1134},"2026-02-24",21.39,21.35,21.375,-0.011,50200,{"date":1138,"open":1108,"high":1109,"low":1139,"close":1140,"change":1007,"percent_change":1008,"volume":1141,"transactions":9,"vwap":1140},"2026-02-23",21.38,21.386,39800,{"date":1143,"open":1122,"high":1115,"low":1122,"close":1144,"change":849,"percent_change":422,"volume":1145,"transactions":9,"vwap":1144},"2026-02-20",21.441,66800,{"date":1147,"open":1118,"high":1115,"low":1117,"close":1118,"change":422,"percent_change":422,"volume":1148,"transactions":9,"vwap":1118},"2026-02-19",27900,{"date":1150,"open":1122,"high":1115,"low":1117,"close":1118,"change":1151,"percent_change":271,"volume":1152,"transactions":9,"vwap":1118},"2026-02-18",-0.008,27500,{"date":1154,"open":25,"high":25,"low":1118,"close":1155,"change":1156,"percent_change":107,"volume":1157,"transactions":9,"vwap":1155},"2026-02-17",21.448,0.013,86600,{"date":1159,"open":1160,"high":1160,"low":1117,"close":1161,"change":1162,"percent_change":670,"volume":1163,"transactions":9,"vwap":1161},"2026-02-13",21.46,21.435,0.019,43400,{"date":1165,"open":1139,"high":1115,"low":1139,"close":1166,"change":1015,"percent_change":502,"volume":1167,"transactions":9,"vwap":1166},"2026-02-12",21.416,67300,{"date":1169,"open":1132,"high":1170,"low":1110,"close":1134,"change":112,"percent_change":301,"volume":1171,"transactions":9,"vwap":1134},"2026-02-11",21.399,44100,{"date":1173,"open":1132,"high":1109,"low":1127,"close":1174,"change":465,"percent_change":828,"volume":1175,"transactions":9,"vwap":1174},"2026-02-10",21.385,35900,{"date":1177,"open":1110,"high":1127,"low":1102,"close":1133,"change":112,"percent_change":301,"volume":1178,"transactions":9,"vwap":1133},"2026-02-09",115600,{"date":1180,"open":1181,"high":1139,"low":1182,"close":1110,"change":1183,"percent_change":519,"volume":1184,"transactions":9,"vwap":1110},"2026-02-06",21.376,21.34,0.009,128700,{"date":1186,"open":1182,"high":1127,"low":1182,"close":1187,"change":1188,"percent_change":466,"volume":1189,"transactions":9,"vwap":1187},"2026-02-05",21.351,0.036,57500,{"date":1191,"open":1192,"high":1102,"low":1193,"close":1194,"change":1195,"percent_change":107,"volume":1196,"transactions":9,"vwap":1194},"2026-02-04",21.32,21.264,21.315,0.012,29800,{"date":1198,"open":1192,"high":1192,"low":1079,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-03",21.303,0.028,0.13,63600,{"date":1204,"open":1205,"high":1096,"low":1066,"close":1206,"change":23,"percent_change":474,"volume":1207,"transactions":9,"vwap":1206},"2026-02-02",21.3,21.275,131700,{"date":1209,"open":1071,"high":1103,"low":1071,"close":1103,"change":731,"percent_change":732,"volume":1210,"transactions":9,"vwap":1103},"2026-01-30",77000,{"date":1212,"open":1071,"high":1102,"low":1071,"close":1206,"change":422,"percent_change":422,"volume":1213,"transactions":9,"vwap":1206},"2026-01-29",17200,{"date":1215,"open":1216,"high":1095,"low":1078,"close":1206,"change":432,"percent_change":670,"volume":909,"transactions":9,"vwap":1206},"2026-01-28",21.24,{"date":1218,"open":1216,"high":1095,"low":1219,"close":1220,"change":548,"percent_change":365,"volume":1221,"transactions":9,"vwap":1220},"2026-01-27",21.236,21.255,250200,{"date":1223,"open":1073,"high":1071,"low":1073,"close":1224,"change":542,"percent_change":432,"volume":1225,"transactions":9,"vwap":1224},"2026-01-26",21.245,123000,{"date":1227,"open":1073,"high":1216,"low":1078,"close":1216,"change":857,"percent_change":858,"volume":1228,"transactions":9,"vwap":1216},"2026-01-23",43600,{"date":1230,"open":1078,"high":1078,"low":1043,"close":1231,"change":1183,"percent_change":519,"volume":1232,"transactions":9,"vwap":1231},"2026-01-22",21.215,31900,{"date":1234,"open":1235,"high":1073,"low":1044,"close":1236,"change":1183,"percent_change":519,"volume":1237,"transactions":9,"vwap":1236},"2026-01-21",21.172,21.206,58900,{"date":1239,"open":1038,"high":1078,"low":1038,"close":1240,"change":1241,"percent_change":635,"volume":1242,"transactions":9,"vwap":1240},"2026-01-20",21.197,-0.078,50000,{"date":1244,"open":1071,"high":1205,"low":1224,"close":1206,"change":519,"percent_change":502,"volume":1245,"transactions":9,"vwap":1206},"2026-01-16",111900,{"date":1247,"open":1072,"high":1072,"low":1073,"close":1074,"change":853,"percent_change":450,"volume":898,"transactions":9,"vwap":1074},"2026-01-15",{"date":1249,"open":1071,"high":1071,"low":1078,"close":1071,"change":857,"percent_change":858,"volume":1250,"transactions":9,"vwap":1071},"2026-01-14",45600,{"date":1252,"open":1073,"high":1216,"low":1066,"close":1253,"change":422,"percent_change":422,"volume":1254,"transactions":9,"vwap":1253},"2026-01-13",21.225,21000,{"date":1256,"open":1073,"high":1216,"low":1257,"close":1253,"change":422,"percent_change":422,"volume":1258,"transactions":9,"vwap":1253},"2026-01-12",21.205,51000,{"date":1260,"open":1216,"high":1072,"low":1078,"close":1253,"change":542,"percent_change":432,"volume":1261,"transactions":9,"vwap":1253},"2026-01-09",46100,{"date":1263,"open":1073,"high":1216,"low":1066,"close":1078,"change":853,"percent_change":450,"volume":1264,"transactions":9,"vwap":1078},"2026-01-08",61300,{"date":1266,"open":1066,"high":1216,"low":1267,"close":1074,"change":107,"percent_change":949,"volume":868,"transactions":9,"vwap":1074},"2026-01-07",21.2,{"date":1269,"open":1067,"high":1050,"low":1038,"close":1270,"change":432,"percent_change":670,"volume":1271,"transactions":9,"vwap":1270},"2026-01-06",21.175,52900,{"date":1273,"open":1067,"high":1043,"low":1044,"close":1052,"change":1183,"percent_change":519,"volume":880,"transactions":9,"vwap":1052},"2026-01-05",{"date":1275,"open":1044,"high":1067,"low":1276,"close":1277,"change":1278,"percent_change":365,"volume":1279,"transactions":9,"vwap":1277},"2026-01-02",21.14,21.146,0.011,29400,{"date":1281,"open":1276,"high":1038,"low":1035,"close":1056,"change":422,"percent_change":422,"volume":1282,"transactions":9,"vwap":1056},"2025-12-31",24300,{"date":1284,"open":1276,"high":1044,"low":1035,"close":1056,"change":422,"percent_change":422,"volume":1285,"transactions":9,"vwap":1056},"2025-12-30",27200,{"date":1287,"open":1051,"high":1044,"low":709,"close":1056,"change":731,"percent_change":732,"volume":1288,"transactions":9,"vwap":1056},"2025-12-29",59500,{"date":1290,"open":1276,"high":1276,"low":960,"close":1060,"change":112,"percent_change":301,"volume":1291,"transactions":9,"vwap":1060},"2025-12-26",110900,{"date":1293,"open":1276,"high":1276,"low":960,"close":1294,"change":432,"percent_change":670,"volume":1295,"transactions":9,"vwap":1294},"2025-12-24",21.115,39600,{"date":1297,"open":709,"high":1035,"low":736,"close":947,"change":726,"percent_change":230,"volume":1298,"transactions":9,"vwap":947},"2025-12-23",82600,{"date":1300,"open":1035,"high":1056,"low":960,"close":1294,"change":1301,"percent_change":644,"volume":1302,"transactions":9,"vwap":1294},"2025-12-22",-0.062,132900,{"date":1304,"open":1044,"high":1050,"low":1044,"close":1305,"change":1306,"percent_change":374,"volume":1307,"transactions":9,"vwap":1305},"2025-12-19",21.177,-0.023,90700,{"date":1309,"open":1310,"high":1066,"low":1310,"close":1267,"change":1311,"percent_change":556,"volume":1312,"transactions":9,"vwap":1267},"2025-12-18",21.165,0.055,117700,{"date":1314,"open":1044,"high":1067,"low":1035,"close":1315,"change":422,"percent_change":422,"volume":1316,"transactions":9,"vwap":1315},"2025-12-17",21.145,103700,{"date":1318,"open":1044,"high":1038,"low":1319,"close":1315,"change":548,"percent_change":365,"volume":895,"transactions":9,"vwap":1315},"2025-12-16",21.129,{"date":1321,"open":1038,"high":1038,"low":891,"close":1056,"change":542,"percent_change":432,"volume":913,"transactions":9,"vwap":1056},"2025-12-15",{"date":1323,"open":1051,"high":1276,"low":1035,"close":1051,"change":853,"percent_change":450,"volume":1324,"transactions":9,"vwap":1051},"2025-12-12",24900,{"date":1326,"open":1038,"high":1067,"low":1327,"close":1315,"change":309,"percent_change":310,"volume":1328,"transactions":9,"vwap":1315},"2025-12-11",21.131,47300,{"date":1330,"open":960,"high":1044,"low":960,"close":1051,"change":548,"percent_change":365,"volume":969,"transactions":9,"vwap":1051},"2025-12-10",{"date":1332,"open":709,"high":1044,"low":709,"close":1035,"change":542,"percent_change":432,"volume":1333,"transactions":9,"vwap":1035},"2025-12-09",32200,{"date":1335,"open":1056,"high":1056,"low":891,"close":1294,"change":422,"percent_change":422,"volume":1336,"transactions":9,"vwap":1294},"2025-12-08",96100,{"date":1338,"open":1060,"high":1044,"low":1339,"close":1294,"change":422,"percent_change":422,"volume":1340,"transactions":9,"vwap":1294},"2025-12-05",21.087999,146000,{"date":1342,"open":1035,"high":1051,"low":891,"close":1294,"change":112,"percent_change":301,"volume":1343,"transactions":9,"vwap":1294},"2025-12-04",11700,{"date":1345,"open":1035,"high":1276,"low":709,"close":1346,"change":365,"percent_change":366,"volume":1347,"transactions":9,"vwap":1346},"2025-12-03",21.125,25500,{"date":1349,"open":709,"high":709,"low":702,"close":946,"change":726,"percent_change":230,"volume":687,"transactions":9,"vwap":946},"2025-12-02",{"date":1351,"open":960,"high":709,"low":891,"close":947,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":947},"2025-12-01",-0.045,-0.21,108300,{"date":1356,"open":1276,"high":1044,"low":1035,"close":1276,"change":542,"percent_change":432,"volume":1357,"transactions":9,"vwap":1276},"2025-11-28",12800,{"date":1359,"open":1035,"high":1044,"low":1035,"close":1056,"change":309,"percent_change":310,"volume":1360,"transactions":9,"vwap":1056},"2025-11-26",7200,{"date":1362,"open":1035,"high":1067,"low":1060,"close":1035,"change":309,"percent_change":310,"volume":1363,"transactions":9,"vwap":1035},"2025-11-25",50900,{"date":1365,"open":891,"high":1035,"low":891,"close":1060,"change":271,"percent_change":623,"volume":957,"transactions":9,"vwap":1060},"2025-11-24",{"date":1367,"open":1276,"high":1038,"low":1276,"close":1315,"change":548,"percent_change":365,"volume":752,"transactions":9,"vwap":1315},"2025-11-21",{"date":1369,"open":1051,"high":1044,"low":1035,"close":1056,"change":432,"percent_change":670,"volume":1370,"transactions":9,"vwap":1056},"2025-11-20",129500,{"date":1372,"open":1038,"high":1038,"low":1294,"close":1294,"change":271,"percent_change":623,"volume":1373,"transactions":9,"vwap":1294},"2025-11-19",2900,{"date":1375,"open":1315,"high":1038,"low":960,"close":1052,"change":432,"percent_change":670,"volume":1376,"transactions":9,"vwap":1052},"2025-11-18",34100,{"date":1378,"open":1327,"high":1038,"low":1051,"close":1056,"change":548,"percent_change":365,"volume":969,"transactions":9,"vwap":1056},"2025-11-17",{"date":1380,"open":1038,"high":1066,"low":1381,"close":1346,"change":985,"percent_change":239,"volume":1382,"transactions":9,"vwap":1346},"2025-11-14",21.122,16200,{"date":1384,"open":1056,"high":1067,"low":1385,"close":1044,"change":793,"percent_change":726,"volume":1386,"transactions":9,"vwap":1044},"2025-11-13",21.134,14400,{"date":1388,"open":1043,"high":1043,"low":1276,"close":1052,"change":23,"percent_change":474,"volume":1389,"transactions":9,"vwap":1052},"2025-11-12",11300,{"date":1391,"open":1038,"high":1050,"low":1052,"close":1392,"change":519,"percent_change":502,"volume":1393,"transactions":9,"vwap":1392},"2025-11-11",21.185,8800,{"date":1395,"open":1051,"high":1044,"low":1346,"close":1315,"change":548,"percent_change":365,"volume":1396,"transactions":9,"vwap":1315},"2025-11-10",12400,{"date":1398,"open":1276,"high":1044,"low":1051,"close":1056,"change":309,"percent_change":310,"volume":1399,"transactions":9,"vwap":1056},"2025-11-07",10300,{"date":1401,"open":1035,"high":1056,"low":709,"close":1035,"change":1402,"percent_change":737,"volume":1403,"transactions":9,"vwap":1035},"2025-11-06",0.021,37400,{"date":1405,"open":1035,"high":1035,"low":1406,"close":1407,"change":1408,"percent_change":779,"volume":1409,"transactions":9,"vwap":1407},"2025-11-05",21.094,21.099001,-0.031,28500,{"date":1411,"open":1051,"high":1044,"low":1051,"close":1051,"change":432,"percent_change":670,"volume":1412,"transactions":9,"vwap":1051},"2025-11-04",3700,{"date":1414,"open":1035,"high":1051,"low":960,"close":709,"change":726,"percent_change":230,"volume":1399,"transactions":9,"vwap":709},"2025-11-03",{"date":1416,"open":960,"high":1276,"low":960,"close":1051,"change":857,"percent_change":858,"volume":1417,"transactions":9,"vwap":1051},"2025-10-31",11500,{"date":1419,"open":792,"high":1067,"low":792,"close":1060,"change":112,"percent_change":301,"volume":1347,"transactions":9,"vwap":1060},"2025-10-30",{"date":1421,"open":1044,"high":1044,"low":1294,"close":1294,"change":726,"percent_change":230,"volume":1422,"transactions":9,"vwap":1294},"2025-10-29",12200,{"date":1424,"open":1276,"high":1044,"low":1035,"close":1056,"change":548,"percent_change":365,"volume":1425,"transactions":9,"vwap":1056},"2025-10-28",14300,{"date":1427,"open":1428,"high":1051,"low":1428,"close":1346,"change":542,"percent_change":432,"volume":1399,"transactions":9,"vwap":1346},"2025-10-27",21.107,{"date":1430,"open":1044,"high":1044,"low":1431,"close":1035,"change":309,"percent_change":310,"volume":1432,"transactions":9,"vwap":1035},"2025-10-24",21.119,35100,{"date":1434,"open":1327,"high":1276,"low":1060,"close":1060,"change":271,"percent_change":623,"volume":1435,"transactions":9,"vwap":1060},"2025-10-23",21100,{"date":1437,"open":1044,"high":1067,"low":1051,"close":1315,"change":793,"percent_change":726,"volume":1438,"transactions":9,"vwap":1315},"2025-10-22",33000,{"date":1440,"open":1038,"high":1310,"low":1276,"close":1044,"change":422,"percent_change":422,"volume":1441,"transactions":9,"vwap":1044},"2025-10-21",104700,{"date":1443,"open":1067,"high":1067,"low":1276,"close":1044,"change":1023,"percent_change":1024,"volume":1382,"transactions":9,"vwap":1044},"2025-10-20",{"date":1445,"open":1050,"high":1240,"low":1051,"close":1045,"change":1446,"percent_change":1024,"volume":738,"transactions":9,"vwap":1045},"2025-10-17",-0.012,{"date":1448,"open":1038,"high":1267,"low":1044,"close":1270,"change":365,"percent_change":366,"volume":1449,"transactions":9,"vwap":1270},"2025-10-16",18000,{"date":1451,"open":1051,"high":1452,"low":1453,"close":1346,"change":985,"percent_change":239,"volume":1454,"transactions":9,"vwap":1346},"2025-10-15",21.157,21.059,16500,{"date":1456,"open":1066,"high":1066,"low":1276,"close":1044,"change":542,"percent_change":432,"volume":1457,"transactions":9,"vwap":1044},"2025-10-14",14200,{"date":1459,"open":1346,"high":1315,"low":928,"close":1315,"change":731,"percent_change":732,"volume":1460,"transactions":9,"vwap":1315},"2025-10-13",6100,{"date":1462,"open":1463,"high":1051,"low":960,"close":1294,"change":731,"percent_change":732,"volume":976,"transactions":9,"vwap":1294},"2025-10-10",21.126,{"date":1465,"open":761,"high":960,"low":703,"close":1466,"change":309,"percent_change":310,"volume":1467,"transactions":9,"vwap":1466},"2025-10-09",21.084999,25300,{"date":1469,"open":891,"high":1406,"low":928,"close":928,"change":548,"percent_change":365,"volume":1470,"transactions":9,"vwap":928},"2025-10-08",34300,{"date":1472,"open":761,"high":761,"low":797,"close":703,"change":542,"percent_change":432,"volume":1473,"transactions":9,"vwap":703},"2025-10-07",34400,{"date":1475,"open":797,"high":703,"low":797,"close":939,"change":548,"percent_change":365,"volume":1476,"transactions":9,"vwap":939},"2025-10-06",11600,{"date":1478,"open":797,"high":703,"low":711,"close":887,"change":309,"percent_change":310,"volume":1479,"transactions":9,"vwap":887},"2025-10-03",19600,{"date":1481,"open":887,"high":928,"low":702,"close":711,"change":23,"percent_change":474,"volume":1482,"transactions":9,"vwap":711},"2025-10-02",15200,{"date":1484,"open":928,"high":928,"low":741,"close":703,"change":365,"percent_change":366,"volume":1485,"transactions":9,"vwap":703},"2025-10-01",39100,{"date":1487,"open":797,"high":797,"low":696,"close":741,"change":432,"percent_change":737,"volume":965,"transactions":9,"vwap":741},"2025-09-30",{"date":1489,"open":708,"high":1490,"low":667,"close":708,"change":422,"percent_change":422,"volume":883,"transactions":9,"vwap":708},"2025-09-29",21.042999,{"date":1492,"open":797,"high":797,"low":667,"close":708,"change":23,"percent_change":474,"volume":1493,"transactions":9,"vwap":708},"2025-09-26",111500,{"date":1495,"open":703,"high":1496,"low":741,"close":702,"change":23,"percent_change":474,"volume":1497,"transactions":9,"vwap":702},"2025-09-25",21.063,29000,{"date":1499,"open":928,"high":1466,"low":797,"close":766,"change":400,"percent_change":401,"volume":1500,"transactions":9,"vwap":766},"2025-09-24",25000,{"date":1502,"open":709,"high":1503,"low":696,"close":1466,"change":542,"percent_change":432,"volume":1504,"transactions":9,"vwap":1466},"2025-09-23",21.116,18200,{"date":1506,"open":947,"high":709,"low":928,"close":761,"change":1024,"percent_change":1507,"volume":905,"transactions":9,"vwap":761},"2025-09-22",-0.28,{"date":1509,"open":1044,"high":1044,"low":1510,"close":1276,"change":432,"percent_change":670,"volume":1511,"transactions":9,"vwap":1276},"2025-09-19",21.113,16600,{"date":1513,"open":1346,"high":1276,"low":709,"close":1035,"change":400,"percent_change":401,"volume":1514,"transactions":9,"vwap":1035},"2025-09-18",22400,{"date":1516,"open":1043,"high":1066,"low":1276,"close":1052,"change":309,"percent_change":310,"volume":1517,"transactions":9,"vwap":1052},"2025-09-17",33600,{"date":1519,"open":1038,"high":1038,"low":1035,"close":1276,"change":432,"percent_change":670,"volume":1520,"transactions":9,"vwap":1276},"2025-09-16",65900,{"date":1522,"open":1523,"high":1044,"low":761,"close":1035,"change":519,"percent_change":502,"volume":1524,"transactions":9,"vwap":1035},"2025-09-15",21.137,26700,{"date":1526,"open":761,"high":960,"low":703,"close":761,"change":726,"percent_change":230,"volume":1527,"transactions":9,"vwap":761},"2025-09-12",25400,{"date":1529,"open":709,"high":1431,"low":761,"close":960,"change":731,"percent_change":732,"volume":1438,"transactions":9,"vwap":960},"2025-09-11",{"date":1531,"open":1532,"high":891,"low":711,"close":928,"change":686,"percent_change":147,"volume":933,"transactions":9,"vwap":928},"2025-09-10",21.042,{"date":1534,"open":741,"high":711,"low":736,"close":708,"change":112,"percent_change":301,"volume":1535,"transactions":9,"vwap":708},"2025-09-09",51600,{"date":1537,"open":736,"high":767,"low":684,"close":696,"change":712,"percent_change":713,"volume":1538,"transactions":9,"vwap":696},"2025-09-08",95800,{"date":1540,"open":499,"high":736,"low":498,"close":742,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":742},"2025-09-05",0.118,0.57,19700,{"date":1545,"open":471,"high":481,"low":472,"close":1546,"change":1547,"percent_change":142,"volume":1548,"transactions":9,"vwap":1546},"2025-09-04",20.837,0.067,85700,{"date":1550,"open":430,"high":428,"low":388,"close":407,"change":519,"percent_change":502,"volume":1175,"transactions":9,"vwap":407},"2025-09-03",{"date":1552,"open":1553,"high":1553,"low":397,"close":554,"change":985,"percent_change":239,"volume":1554,"transactions":9,"vwap":554},"2025-09-02",20.74,67100,{"date":1556,"open":554,"high":1557,"low":585,"close":583,"change":548,"percent_change":365,"volume":1558,"transactions":9,"vwap":583},"2025-08-29",20.76,20800,{"date":1560,"open":1557,"high":407,"low":372,"close":1561,"change":112,"percent_change":301,"volume":1403,"transactions":9,"vwap":1561},"2025-08-28",20.745,{"date":1563,"open":416,"high":1557,"low":416,"close":583,"change":548,"percent_change":365,"volume":1476,"transactions":9,"vwap":583},"2025-08-27",{"date":1565,"open":1553,"high":430,"low":554,"close":1561,"change":1278,"percent_change":365,"volume":1566,"transactions":9,"vwap":1561},"2025-08-26",25100,{"date":1568,"open":398,"high":430,"low":398,"close":1569,"change":1135,"percent_change":301,"volume":1570,"transactions":9,"vwap":1569},"2025-08-25",20.734,11400,{"date":1572,"open":397,"high":1557,"low":372,"close":1561,"change":107,"percent_change":989,"volume":1573,"transactions":9,"vwap":1561},"2025-08-22",27700,{"date":1575,"open":372,"high":397,"low":399,"close":1576,"change":726,"percent_change":220,"volume":1577,"transactions":9,"vwap":1576},"2025-08-21",20.685,46200,{"date":1579,"open":397,"high":1553,"low":372,"close":1580,"change":465,"percent_change":466,"volume":1581,"transactions":9,"vwap":1580},"2025-08-20",20.705,18400,{"date":1583,"open":397,"high":398,"low":380,"close":399,"change":726,"percent_change":220,"volume":1543,"transactions":9,"vwap":399},"2025-08-19",{"date":1585,"open":388,"high":397,"low":1586,"close":372,"change":400,"percent_change":401,"volume":1587,"transactions":9,"vwap":372},"2025-08-18",20.676,19000,{"date":1589,"open":1557,"high":1557,"low":415,"close":408,"change":853,"percent_change":450,"volume":969,"transactions":9,"vwap":408},"2025-08-15",{"date":1591,"open":583,"high":407,"low":415,"close":1553,"change":422,"percent_change":422,"volume":1592,"transactions":9,"vwap":1553},"2025-08-14",6800,{"date":1594,"open":407,"high":864,"low":554,"close":1553,"change":542,"percent_change":432,"volume":1595,"transactions":9,"vwap":1553},"2025-08-13",29200,{"date":1597,"open":415,"high":1598,"low":415,"close":416,"change":548,"percent_change":365,"volume":722,"transactions":9,"vwap":416},"2025-08-12",20.779,{"date":1600,"open":585,"high":1553,"low":585,"close":408,"change":465,"percent_change":466,"volume":1601,"transactions":9,"vwap":408},"2025-08-11",41100,{"date":1603,"open":1604,"high":397,"low":388,"close":372,"change":1135,"percent_change":301,"volume":1605,"transactions":9,"vwap":372},"2025-08-08",20.699,4800,{"date":1607,"open":1608,"high":1553,"low":1609,"close":1610,"change":1611,"percent_change":731,"volume":1612,"transactions":9,"vwap":1610},"2025-08-07",20.707,20.697,20.701,0.006,15300,{"date":1614,"open":397,"high":430,"low":388,"close":570,"change":432,"percent_change":737,"volume":1615,"transactions":9,"vwap":570},"2025-08-06",29100,{"date":1617,"open":1618,"high":372,"low":352,"close":1618,"change":542,"percent_change":432,"volume":1619,"transactions":9,"vwap":1618},"2025-08-05",20.675,69100,{"date":1621,"open":1622,"high":372,"low":352,"close":399,"change":112,"percent_change":301,"volume":1623,"transactions":9,"vwap":399},"2025-08-04",20.683,37100,{"date":1625,"open":352,"high":388,"low":352,"close":388,"change":1626,"percent_change":1627,"volume":1285,"transactions":9,"vwap":388},"2025-08-01",0.125,0.61,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":465,"percent_change":466,"volume":1633,"transactions":9,"vwap":1632},"2025-07-31",20.567,20.541,20.555,28300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":400,"percent_change":401,"volume":1640,"transactions":9,"vwap":1639},"2025-07-30",20.54,20.56,20.48,20.52,31800,{"date":1642,"open":353,"high":1637,"low":1636,"close":1632,"change":422,"percent_change":422,"volume":1643,"transactions":9,"vwap":1632},"2025-07-29",14500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1632,"change":548,"percent_change":365,"volume":1601,"transactions":9,"vwap":1632},"2025-07-28",20.562,20.57,20.543,{"date":1650,"open":1636,"high":1651,"low":1652,"close":1653,"change":432,"percent_change":737,"volume":1573,"transactions":9,"vwap":1653},"2025-07-25",20.575,20.51,20.545,{"date":1655,"open":1636,"high":1636,"low":1652,"close":1656,"change":23,"percent_change":779,"volume":1285,"transactions":9,"vwap":1656},"2025-07-24",20.525,{"date":1658,"open":1647,"high":364,"low":1659,"close":1632,"change":1091,"percent_change":450,"volume":1660,"transactions":9,"vwap":1632},"2025-07-23",20.53,28400,{"date":1662,"open":1663,"high":1663,"low":353,"close":1664,"change":1665,"percent_change":-6,"volume":1666,"transactions":9,"vwap":1664},"2025-07-22",20.59,20.569,-0.001,15500,{"date":1668,"open":351,"high":342,"low":1647,"close":1647,"change":726,"percent_change":220,"volume":1393,"transactions":9,"vwap":1647},"2025-07-21",{"date":1670,"open":364,"high":351,"low":1637,"close":1663,"change":422,"percent_change":422,"volume":1671,"transactions":9,"vwap":1663},"2025-07-18",66700,{"date":1673,"open":352,"high":352,"low":1674,"close":1663,"change":1024,"percent_change":644,"volume":1675,"transactions":9,"vwap":1663},"2025-07-17",20.563,112600,{"date":1677,"open":388,"high":388,"low":1678,"close":352,"change":271,"percent_change":623,"volume":1511,"transactions":9,"vwap":352},"2025-07-16",20.64,{"date":1680,"open":399,"high":398,"low":380,"close":372,"change":112,"percent_change":301,"volume":1681,"transactions":9,"vwap":372},"2025-07-15",206300,{"date":1683,"open":397,"high":585,"low":380,"close":397,"change":857,"percent_change":858,"volume":1684,"transactions":9,"vwap":397},"2025-07-14",48500,{"date":1686,"open":1687,"high":398,"low":380,"close":1618,"change":271,"percent_change":623,"volume":1688,"transactions":9,"vwap":1618},"2025-07-11",20.684,31300,{"date":1690,"open":554,"high":1557,"low":1691,"close":585,"change":726,"percent_change":220,"volume":1692,"transactions":9,"vwap":585},"2025-07-10",20.711,26500,{"date":1694,"open":415,"high":438,"low":1604,"close":416,"change":365,"percent_change":366,"volume":1695,"transactions":9,"vwap":416},"2025-07-09",16100,{"date":1697,"open":1698,"high":397,"low":1699,"close":1576,"change":853,"percent_change":450,"volume":1700,"transactions":9,"vwap":1576},"2025-07-08",20.671,20.662,11800,{"date":1702,"open":399,"high":398,"low":362,"close":397,"change":465,"percent_change":466,"volume":1703,"transactions":9,"vwap":397},"2025-07-07",51500,{"date":1705,"open":1706,"high":399,"low":362,"close":1707,"change":309,"percent_change":310,"volume":1708,"transactions":9,"vwap":1707},"2025-07-03",20.645,20.665,5300,{"date":1710,"open":342,"high":398,"low":364,"close":352,"change":726,"percent_change":220,"volume":1711,"transactions":9,"vwap":352},"2025-07-02",42500,{"date":1713,"open":399,"high":388,"low":362,"close":399,"change":365,"percent_change":366,"volume":1714,"transactions":9,"vwap":399},"2025-07-01",23600,{"date":1716,"open":342,"high":343,"low":364,"close":343,"change":365,"percent_change":366,"volume":1717,"transactions":9,"vwap":343},"2025-06-30",41200,{"date":1719,"open":351,"high":351,"low":1637,"close":1647,"change":422,"percent_change":422,"volume":1720,"transactions":9,"vwap":1647},"2025-06-27",22000,{"date":1722,"open":364,"high":342,"low":1637,"close":1647,"change":112,"percent_change":301,"volume":1723,"transactions":9,"vwap":1647},"2025-06-26",38400,{"date":1725,"open":351,"high":343,"low":1647,"close":364,"change":548,"percent_change":365,"volume":901,"transactions":9,"vwap":364},"2025-06-25",{"date":1727,"open":353,"high":362,"low":1636,"close":1647,"change":857,"percent_change":858,"volume":1728,"transactions":9,"vwap":1647},"2025-06-24",157400,{"date":1730,"open":1636,"high":1663,"low":1636,"close":1653,"change":985,"percent_change":239,"volume":965,"transactions":9,"vwap":1653},"2025-06-23",{"date":1732,"open":1639,"high":351,"low":1639,"close":1647,"change":548,"percent_change":365,"volume":1733,"transactions":9,"vwap":1647},"2025-06-20",54700,{"date":1735,"open":1647,"high":1678,"low":1637,"close":1637,"change":726,"percent_change":220,"volume":738,"transactions":9,"vwap":1637},"2025-06-18",{"date":1737,"open":1647,"high":343,"low":353,"close":364,"change":465,"percent_change":466,"volume":1376,"transactions":9,"vwap":364},"2025-06-17",{"date":1739,"open":353,"high":1740,"low":1653,"close":1653,"change":542,"percent_change":432,"volume":1213,"transactions":9,"vwap":1653},"2025-06-16",20.585,{"date":1742,"open":1637,"high":1663,"low":1639,"close":1636,"change":23,"percent_change":779,"volume":1743,"transactions":9,"vwap":1636},"2025-06-13",31600,{"date":1745,"open":1637,"high":364,"low":1746,"close":1647,"change":670,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1647},"2025-06-12",20.533,0.44,12900,{"date":1750,"open":1751,"high":1639,"low":1638,"close":1638,"change":793,"percent_change":726,"volume":1752,"transactions":9,"vwap":1638},"2025-06-11",20.49,13700,{"date":1754,"open":1751,"high":1755,"low":344,"close":1756,"change":112,"percent_change":301,"volume":1347,"transactions":9,"vwap":1756},"2025-06-10",20.5,20.485,{"date":1758,"open":1759,"high":1652,"low":1759,"close":1760,"change":737,"percent_change":52,"volume":1761,"transactions":9,"vwap":1760},"2025-06-09",20.436,20.495,9400,{"date":1763,"open":1638,"high":1638,"low":287,"close":1764,"change":390,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-06-06",20.395,-0.32,96900,{"date":1768,"open":1769,"high":1755,"low":344,"close":344,"change":271,"percent_change":272,"volume":1457,"transactions":9,"vwap":344},"2025-06-05",20.47,{"date":1771,"open":1755,"high":1652,"low":1772,"close":1755,"change":1773,"percent_change":564,"volume":1774,"transactions":9,"vwap":1755},"2025-06-04",20.482,0.044,12600,{"date":1776,"open":1777,"high":1639,"low":1778,"close":1779,"change":309,"percent_change":310,"volume":898,"transactions":9,"vwap":1779},"2025-06-03",20.45,20.44,20.456,{"date":1781,"open":1777,"high":1638,"low":1782,"close":1783,"change":1784,"percent_change":401,"volume":1785,"transactions":9,"vwap":1783},"2025-06-02",20.353,20.441,-0.034,18600,{"date":1787,"open":1769,"high":1652,"low":344,"close":1788,"change":853,"percent_change":450,"volume":1789,"transactions":9,"vwap":1788},"2025-05-30",20.475,9000,{"date":1791,"open":345,"high":342,"low":345,"close":1751,"change":857,"percent_change":858,"volume":1792,"transactions":9,"vwap":1751},"2025-05-29",18100,{"date":1794,"open":1751,"high":1636,"low":333,"close":345,"change":985,"percent_change":239,"volume":1795,"transactions":9,"vwap":345},"2025-05-28",65500,{"date":1797,"open":1769,"high":1652,"low":1777,"close":1751,"change":548,"percent_change":365,"volume":1774,"transactions":9,"vwap":1751},"2025-05-27",{"date":1799,"open":1800,"high":1636,"low":1801,"close":1638,"change":1802,"percent_change":137,"volume":1803,"transactions":9,"vwap":1638},"2025-05-23",20.43,20.4,0.135,45800,{"date":1805,"open":1806,"high":1807,"low":280,"close":1808,"change":1352,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-05-22",20.34,20.439,20.345,-0.22,36300,{"date":1812,"open":1638,"high":1751,"low":335,"close":1813,"change":230,"percent_change":336,"volume":1558,"transactions":9,"vwap":1813},"2025-05-21",20.39,{"date":1815,"open":1816,"high":353,"low":1816,"close":1638,"change":542,"percent_change":432,"volume":1817,"transactions":9,"vwap":1638},"2025-05-20",20.435,19400,{"date":1819,"open":324,"high":1751,"low":1813,"close":1788,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1788},"2025-05-19",-0.095,-0.46,27800,{"date":1824,"open":1647,"high":343,"low":1636,"close":1647,"change":422,"percent_change":422,"volume":1438,"transactions":9,"vwap":1647},"2025-05-16",{"date":1826,"open":1756,"high":343,"low":1756,"close":1647,"change":858,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1647},"2025-05-15",0.59,15600,{"date":1830,"open":1751,"high":1639,"low":333,"close":1777,"change":697,"percent_change":1831,"volume":1457,"transactions":9,"vwap":1777},"2025-05-14",-0.39,{"date":1833,"open":1834,"high":1663,"low":344,"close":1659,"change":432,"percent_change":737,"volume":1835,"transactions":9,"vwap":1659},"2025-05-13",20.476,31000,{"date":1837,"open":1638,"high":1637,"low":1769,"close":1652,"change":112,"percent_change":301,"volume":1792,"transactions":9,"vwap":1652},"2025-05-12",{"date":1839,"open":1652,"high":1659,"low":1840,"close":1639,"change":107,"percent_change":989,"volume":1460,"transactions":9,"vwap":1639},"2025-05-09",20.501,{"date":1842,"open":353,"high":353,"low":344,"close":344,"change":450,"percent_change":1843,"volume":1844,"transactions":9,"vwap":344},"2025-05-08",-0.34,46300,{"date":1846,"open":1756,"high":1637,"low":1756,"close":1659,"change":432,"percent_change":737,"volume":693,"transactions":9,"vwap":1659},"2025-05-07",{"date":1848,"open":1801,"high":1637,"low":1801,"close":1652,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1652},"2025-05-06",0.075,0.37,30300,{"date":1853,"open":324,"high":1652,"low":1813,"close":1816,"change":793,"percent_change":726,"volume":752,"transactions":9,"vwap":1816},"2025-05-05",{"date":1855,"open":324,"high":1856,"low":324,"close":1778,"change":400,"percent_change":401,"volume":1857,"transactions":9,"vwap":1778},"2025-05-02",20.445,11900,{"date":1859,"open":1760,"high":343,"low":344,"close":1788,"change":985,"percent_change":239,"volume":1860,"transactions":9,"vwap":1788},"2025-05-01",13000,{"date":1862,"open":344,"high":1755,"low":1863,"close":1755,"change":310,"percent_change":602,"volume":1558,"transactions":9,"vwap":1755},"2025-04-30",20.448,{"date":1865,"open":287,"high":1639,"low":287,"close":1800,"change":519,"percent_change":291,"volume":1866,"transactions":9,"vwap":1800},"2025-04-29",42300,{"date":1868,"open":1869,"high":1777,"low":1869,"close":1813,"change":548,"percent_change":365,"volume":752,"transactions":9,"vwap":1813},"2025-04-28",20.33,{"date":1871,"open":1801,"high":1637,"low":1869,"close":287,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":287},"2025-04-25",0.085,0.42,16400,{"date":1876,"open":269,"high":1869,"low":269,"close":268,"change":670,"percent_change":1877,"volume":1878,"transactions":9,"vwap":268},"2025-04-24",0.45,8200,{"date":1880,"open":278,"high":1638,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":705,"transactions":9,"vwap":1882},"2025-04-23",20.19,20.205,0.047,0.23,{"date":179,"open":1881,"high":270,"low":1886,"close":1887,"change":778,"percent_change":441,"volume":1888,"transactions":9,"vwap":1887},20.08,20.158,69600]