[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSMW":3,"homepage-market-summary":30,"stock-historical-BSMW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSMW","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 2032 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3969,0.80676,"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},23.75,23.76,23.95,23.72,23.725,0.025,0.11,93345.045143,25.57,23.36,39385.53375290438,17.6,901,{"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},34841,12716968.971979,-1.12,"2025-04-22",[181,184,193,202,212,222,231,240,250,261,270,281,291,300,310,320,329,338,347,357,366,375,381,390,400,408,416,425,434,442,453,462,472,480,487,495,502,508,517,523,531,539,548,557,563,570,576,586,593,602,610,620,627,635,644,655,664,673,680,689,696,703,710,715,719,722,726,729,733,738,742,746,751,758,764,770,775,779,782,788,793,799,804,807,811,815,821,828,835,840,845,848,853,859,862,869,875,882,887,892,898,902,907,910,914,919,923,926,930,934,938,943,950,955,958,964,969,974,977,980,984,988,992,995,1000,1006,1013,1019,1023,1030,1035,1039,1043,1049,1055,1058,1064,1070,1075,1083,1089,1092,1096,1100,1106,1111,1118,1122,1129,1136,1141,1146,1151,1158,1163,1169,1172,1177,1181,1184,1188,1195,1201,1206,1210,1214,1219,1225,1230,1235,1240,1246,1249,1255,1258,1262,1266,1269,1274,1279,1283,1286,1289,1293,1297,1300,1306,1310,1313,1317,1320,1324,1328,1332,1335,1339,1342,1345,1349,1352,1356,1358,1363,1366,1371,1374,1377,1380,1383,1385,1388,1392,1397,1401,1403,1406,1409,1413,1419,1423,1426,1428,1431,1434,1438,1442,1447,1452,1455,1460,1464,1466,1470,1473,1475,1478,1481,1485,1488,1491,1495,1500,1505,1508,1511,1514,1517,1520,1523,1526,1529,1533,1537,1540,1544,1547,1552,1555,1558,1561,1563,1566,1568,1570,1574,1576,1578,1581,1583,1586,1590,1593,1597,1604,1608,1610,1612,1618,1621,1626,1630,1634,1639,1641,1645,1650,1656,1659,1664,1668,1671,1675,1678,1681,1685,1688,1692,1696,1702,1706,1711,1714,1719,1723,1726,1730,1735,1740,1743,1746,1749,1751,1753,1757,1761,1764,1768,1771,1774,1776,1778,1782,1786,1793,1796,1800,1803,1805,1809,1812,1815,1818,1823,1825,1828,1831,1835,1839,1845,1848,1852,1854,1857,1862,1865,1868,1871,1875,1878,1880,1882,1884,1888,1891,1893,1895,1899,1902,1905,1909,1912,1916,1920,1924,1929],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},295,23.8641,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":52,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.65,23.785,23.6101,0.1166,269736.9551,132,23.7494,{"date":194,"open":195,"high":186,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",23.555,23.6084,0.2246,0.96,120934.0681,262,23.6113,{"date":203,"open":204,"high":205,"low":26,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.4,23.45,23.3838,-0.0762,-0.32,166495.62991,233,23.4035,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",23.58,23.43,23.46,-0.19,-0.8,44529.0481,212,23.4802,{"date":223,"open":224,"high":224,"low":225,"close":186,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",23.82,23.56,-0.11,-0.46,85178.1308,237,23.6493,{"date":232,"open":233,"high":233,"low":234,"close":18,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",23.854568,23.71,-0.08,-0.34,54745.5238,251,23.7745,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",23.99,23.77,23.84,-0.1489,-0.62,41208.343,176,23.8638,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",24.01,24.03,23.97,23.9889,-0.0327,-0.14,46874.302,163,24.0173,{"date":262,"open":263,"high":263,"low":254,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",24.1,24.0216,-0.1056,-0.44,285697.426,239,23.9775,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",24.145,24.17,24.07,24.1272,-0.0528,-0.22,44873.302,185,24.1199,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",24.22,24.13,24.18,0.0928,0.39,42538.5001,103,24.1688,{"date":292,"open":273,"high":273,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",24.06,24.0872,-0.0249,-0.1,55081.5001,275,24.1034,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",24.2,24.08,24.1121,-0.0379,-0.16,35938.7261,195,24.1325,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",24.12,24.239,24.15,-0.0484,-0.2,79142.644279,289,24.1834,{"date":321,"open":302,"high":322,"low":314,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",24.25,24.1984,0.0634,0.26,81742.4591,452,24.2123,{"date":330,"open":322,"high":331,"low":263,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",24.27,24.135,-0.145,-0.6,120601.7041,224,24.1278,{"date":339,"open":340,"high":341,"low":331,"close":342,"change":333,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",24.43,24.45,24.28,-0.59,74615.904726,321,24.3602,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":257,"volume":354,"transactions":355,"vwap":356},"2026-09-08",24.44,24.5,24.41,24.425,-0.035,31661.210935,206,24.4484,{"date":358,"open":359,"high":360,"low":340,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",24.46,24.4952,0.04,0.16,27625.604802,140,24.4653,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",24.6,24.42,-0.03,-0.12,53886.8161,277,24.4767,{"date":376,"open":377,"high":377,"low":340,"close":341,"change":378,"percent_change":316,"volume":379,"transactions":210,"vwap":380},"2026-09-02",24.56,-0.0499,46116.2694,24.4626,{"date":382,"open":383,"high":384,"low":341,"close":385,"change":386,"percent_change":217,"volume":387,"transactions":388,"vwap":389},"2026-09-01",24.535,24.54,24.4999,-0.0477,38614.2629,248,24.491,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",24.63,24.53,24.5476,-0.0574,-0.23,32599.5922,215,24.5614,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":296,"volume":405,"transactions":406,"vwap":407},"2026-08-28",24.68,24.605,-0.025,12028.158272,153,24.6307,{"date":409,"open":410,"high":410,"low":392,"close":392,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",24.78,-0.07,-0.28,40287.3029,355,24.6758,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":235,"volume":422,"transactions":423,"vwap":424},"2026-08-26",24.72,24.64,24.7,-0.02,29076.7229,193,24.6748,{"date":426,"open":427,"high":418,"low":428,"close":418,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",24.7183,24.65,0.02,0.08,56143.2629,183,24.672,{"date":435,"open":410,"high":410,"low":436,"close":420,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",24.66,-0.06,-0.24,17096.2749,123,24.7154,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",24.81,24.839,24.75,24.76,0.0024,0.01,44192.6569,142,24.786,{"date":454,"open":402,"high":455,"low":402,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",24.8199,24.7576,-0.0124,-0.05,12094.3029,85,24.7832,{"date":463,"open":464,"high":465,"low":446,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",24.785,24.8252,24.77,0.035,0.14,17783.844885,98,24.7861,{"date":473,"open":447,"high":474,"low":420,"close":475,"change":476,"percent_change":236,"volume":477,"transactions":478,"vwap":479},"2026-08-18",24.82,24.735,-0.085,41386.8159,189,24.756,{"date":481,"open":482,"high":482,"low":483,"close":474,"change":370,"percent_change":371,"volume":484,"transactions":485,"vwap":486},"2026-08-17",24.86,24.805,21137.4729,168,24.8346,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":370,"percent_change":371,"volume":492,"transactions":493,"vwap":494},"2026-08-14",24.95,24.84,24.85,22228.8198,197,24.8735,{"date":496,"open":497,"high":497,"low":490,"close":498,"change":499,"percent_change":499,"volume":500,"transactions":398,"vwap":501},"2026-08-13",24.97,24.88,0,34062.3398,24.8821,{"date":503,"open":491,"high":504,"low":474,"close":498,"change":499,"percent_change":499,"volume":505,"transactions":506,"vwap":507},"2026-08-12",24.89,79081.4398,134,24.833,{"date":509,"open":510,"high":498,"low":511,"close":498,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",24.87,24.825,0.03,0.12,44355.2428,258,24.8503,{"date":518,"open":444,"high":482,"low":444,"close":491,"change":112,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",-0.04,20046.6478,121,24.8383,{"date":524,"open":504,"high":504,"low":525,"close":482,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",24.8001,0.075,0.3,16376.4398,78,24.8719,{"date":532,"open":533,"high":444,"low":534,"close":464,"change":535,"percent_change":519,"volume":536,"transactions":537,"vwap":538},"2026-08-06",24.8,24.7601,-0.0101,18126.4068,111,24.79,{"date":540,"open":410,"high":533,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",24.7401,24.7951,0.0584,0.24,20542.4398,152,24.7831,{"date":549,"open":550,"high":447,"low":420,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",24.7062,24.7367,0.0367,0.15,49232.9085,281,24.7221,{"date":558,"open":402,"high":418,"low":559,"close":420,"change":429,"percent_change":430,"volume":560,"transactions":561,"vwap":562},"2026-08-03",24.62,69162.253145,399,24.6768,{"date":564,"open":444,"high":444,"low":565,"close":402,"change":566,"percent_change":-6,"volume":567,"transactions":568,"vwap":569},"2026-07-31",24.67,-0.0001,27928.736269,139,24.7234,{"date":571,"open":466,"high":466,"low":565,"close":572,"change":573,"percent_change":257,"volume":574,"transactions":451,"vwap":575},"2026-07-30",24.6801,-0.034,33738.583463,24.685,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":512,"volume":583,"transactions":584,"vwap":585},"2026-07-29",24.7208,24.775,24.7072,24.7141,0.0085,15824.05005,81,24.7431,{"date":587,"open":410,"high":410,"low":420,"close":588,"change":589,"percent_change":437,"volume":590,"transactions":591,"vwap":592},"2026-07-28",24.7056,-0.0144,33065.9085,151,24.7319,{"date":594,"open":595,"high":596,"low":402,"close":418,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",24.71,24.73,0.0726,0.29,47074.09,164,24.6972,{"date":603,"open":565,"high":565,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":407},"2026-07-24",24.61,24.6474,0.0324,0.13,25221.9085,202,{"date":611,"open":595,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",24.725,24.59,24.615,-0.165,-0.67,18993.9705,188,24.6498,{"date":621,"open":498,"high":498,"low":410,"close":410,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",-0.0886,-0.36,25963.9964,145,24.8133,{"date":628,"open":629,"high":629,"low":482,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":600,"vwap":634},"2026-07-21",24.93,24.8686,-0.0214,-0.09,70670.2025,24.8872,{"date":636,"open":637,"high":638,"low":510,"close":504,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",24.91,24.9399,-0.075,-0.3,8080.0805,113,24.8966,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-17",24.96,25.0055,24.9432,24.965,-0.065,-0.26,35460.9085,94,24.9623,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":235,"volume":661,"transactions":662,"vwap":663},"2026-07-16",25.11,24.9902,25.03,-0.0197,26264.9475,125,25.0403,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":421,"volume":670,"transactions":671,"vwap":672},"2026-07-15",25.1,25.02,25.0497,-0.0053,19809.4453,115,25.0649,{"date":674,"open":657,"high":657,"low":667,"close":675,"change":676,"percent_change":112,"volume":677,"transactions":678,"vwap":679},"2026-07-14",25.055,-0.0029,11613.4065,76,25.0675,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":296,"volume":686,"transactions":687,"vwap":688},"2026-07-13",25.19,25.0301,25.0579,-0.0261,71034.0153,238,25.0856,{"date":690,"open":657,"high":691,"low":692,"close":693,"change":694,"percent_change":468,"volume":695,"transactions":9,"vwap":693},"2026-07-10",25.13,25.059999,25.084,0.034,19500,{"date":697,"open":666,"high":698,"low":699,"close":700,"change":701,"percent_change":632,"volume":702,"transactions":9,"vwap":700},"2026-07-09",25.12,25.040001,25.049999,-0.022,48400,{"date":704,"open":705,"high":705,"low":692,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",25.14,25.072001,-0.038,-0.15,43200,{"date":711,"open":698,"high":712,"low":713,"close":657,"change":458,"percent_change":316,"volume":714,"transactions":9,"vwap":657},"2026-07-07",25.15,25.09,12700,{"date":716,"open":691,"high":682,"low":691,"close":717,"change":429,"percent_change":430,"volume":718,"transactions":9,"vwap":717},"2026-07-06",25.16,36800,{"date":720,"open":691,"high":717,"low":691,"close":705,"change":429,"percent_change":430,"volume":721,"transactions":9,"vwap":705},"2026-07-02",10000,{"date":723,"open":698,"high":691,"low":724,"close":698,"change":421,"percent_change":235,"volume":725,"transactions":9,"vwap":698},"2026-07-01",25.08,45000,{"date":727,"open":682,"high":682,"low":698,"close":705,"change":449,"percent_change":361,"volume":728,"transactions":9,"vwap":705},"2026-06-30",49800,{"date":730,"open":731,"high":731,"low":713,"close":691,"change":429,"percent_change":430,"volume":732,"transactions":9,"vwap":691},"2026-06-29",25.23,28300,{"date":734,"open":735,"high":735,"low":724,"close":657,"change":736,"percent_change":449,"volume":737,"transactions":9,"vwap":657},"2026-06-26",25.2,0.003,25400,{"date":739,"open":713,"high":698,"low":713,"close":740,"change":741,"percent_change":607,"volume":721,"transactions":9,"vwap":740},"2026-06-25",25.107,0.032,{"date":743,"open":666,"high":691,"low":699,"close":744,"change":429,"percent_change":430,"volume":745,"transactions":9,"vwap":744},"2026-06-24",25.075001,15100,{"date":747,"open":666,"high":666,"low":748,"close":675,"change":749,"percent_change":437,"volume":750,"transactions":9,"vwap":675},"2026-06-23",25.030001,-0.016,32600,{"date":752,"open":691,"high":691,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-22",25.065001,25.070999,-0.069,-0.27,14700,{"date":759,"open":760,"high":760,"low":761,"close":705,"change":762,"percent_change":429,"volume":763,"transactions":9,"vwap":705},"2026-06-18",25.25,25.135,0.005,32300,{"date":765,"open":766,"high":767,"low":766,"close":761,"change":768,"percent_change":513,"volume":769,"transactions":9,"vwap":761},"2026-06-17",25.109,25.159,0.029,20800,{"date":771,"open":691,"high":712,"low":724,"close":772,"change":773,"percent_change":499,"volume":774,"transactions":9,"vwap":772},"2026-06-16",25.106,0.001,21900,{"date":776,"open":724,"high":691,"low":724,"close":777,"change":499,"percent_change":499,"volume":778,"transactions":9,"vwap":777},"2026-06-15",25.105,17700,{"date":780,"open":744,"high":657,"low":744,"close":777,"change":467,"percent_change":468,"volume":781,"transactions":9,"vwap":777},"2026-06-12",19700,{"date":783,"open":700,"high":784,"low":699,"close":785,"change":786,"percent_change":421,"volume":787,"transactions":9,"vwap":785},"2026-06-11",25.099001,25.07,-0.006,31400,{"date":789,"open":713,"high":657,"low":790,"close":791,"change":404,"percent_change":296,"volume":792,"transactions":9,"vwap":791},"2026-06-10",25.056999,25.076,27200,{"date":794,"open":795,"high":705,"low":785,"close":796,"change":797,"percent_change":512,"volume":798,"transactions":9,"vwap":796},"2026-06-09",25.094999,25.101,0.007,26400,{"date":800,"open":691,"high":691,"low":785,"close":801,"change":802,"percent_change":-6,"volume":803,"transactions":9,"vwap":801},"2026-06-08",25.094,-0.001,27300,{"date":805,"open":713,"high":698,"low":806,"close":795,"change":786,"percent_change":421,"volume":745,"transactions":9,"vwap":795},"2026-06-05",25.089001,{"date":808,"open":666,"high":698,"low":724,"close":796,"change":809,"percent_change":421,"volume":810,"transactions":9,"vwap":796},"2026-06-04",-0.004,12000,{"date":812,"open":692,"high":691,"low":692,"close":777,"change":813,"percent_change":23,"volume":814,"transactions":9,"vwap":777},"2026-06-03",0.027,25900,{"date":816,"open":698,"high":698,"low":700,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-02",25.077999,0.056,0.22,11600,{"date":822,"open":823,"high":724,"low":824,"close":825,"change":826,"percent_change":429,"volume":827,"transactions":9,"vwap":825},"2026-06-01",25.01,24.98,25.021999,0.006,34300,{"date":829,"open":823,"high":699,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-29",24.99,25.016001,0.05,0.2,14500,{"date":836,"open":823,"high":823,"low":837,"close":838,"change":768,"percent_change":513,"volume":839,"transactions":9,"vwap":838},"2026-05-28",24.92,24.966,42600,{"date":841,"open":504,"high":497,"low":498,"close":842,"change":843,"percent_change":553,"volume":844,"transactions":9,"vwap":842},"2026-05-27",24.937,0.037,39500,{"date":846,"open":837,"high":629,"low":491,"close":847,"change":430,"percent_change":142,"volume":750,"transactions":9,"vwap":847},"2026-05-26",24.9,{"date":849,"open":444,"high":850,"low":410,"close":474,"change":851,"percent_change":430,"volume":852,"transactions":9,"vwap":474},"2026-05-22",24.83,0.021,17300,{"date":854,"open":474,"high":474,"low":855,"close":856,"change":857,"percent_change":430,"volume":858,"transactions":9,"vwap":856},"2026-05-21",24.74,24.799,0.019,50500,{"date":860,"open":596,"high":533,"low":595,"close":410,"change":467,"percent_change":468,"volume":861,"transactions":9,"vwap":410},"2026-05-20",43600,{"date":863,"open":864,"high":533,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-19",24.777,24.745,-0.082,-0.33,18200,{"date":870,"open":871,"high":510,"low":533,"close":872,"change":873,"percent_change":874,"volume":745,"transactions":9,"vwap":872},"2026-05-18",24.835,24.827,-0.051,-0.21,{"date":876,"open":667,"high":667,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-15",24.855,24.878,-0.121,-0.48,64500,{"date":883,"open":785,"high":785,"low":646,"close":884,"change":885,"percent_change":512,"volume":886,"transactions":9,"vwap":884},"2026-05-14",24.999,0.008,47900,{"date":888,"open":667,"high":700,"low":497,"close":889,"change":890,"percent_change":112,"volume":891,"transactions":9,"vwap":889},"2026-05-13",24.991,-0.002,36500,{"date":893,"open":753,"high":785,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-12",24.993,-0.088,-0.35,17200,{"date":899,"open":657,"high":698,"low":675,"close":900,"change":885,"percent_change":512,"volume":901,"transactions":9,"vwap":900},"2026-05-11",25.080999,4300,{"date":903,"open":717,"high":717,"low":823,"close":904,"change":905,"percent_change":411,"volume":906,"transactions":9,"vwap":904},"2026-05-08",25.073,-0.017,35400,{"date":908,"open":666,"high":698,"low":667,"close":713,"change":512,"percent_change":513,"volume":909,"transactions":9,"vwap":713},"2026-05-07",29700,{"date":911,"open":724,"high":657,"low":912,"close":692,"change":107,"percent_change":544,"volume":913,"transactions":9,"vwap":692},"2026-05-06",24.992,15900,{"date":915,"open":916,"high":700,"low":917,"close":65,"change":370,"percent_change":371,"volume":918,"transactions":9,"vwap":65},"2026-05-05",25.028,24.94,43900,{"date":920,"open":700,"high":700,"low":824,"close":748,"change":921,"percent_change":449,"volume":922,"transactions":9,"vwap":748},"2026-05-04",0.002,33300,{"date":924,"open":666,"high":666,"low":65,"close":916,"change":762,"percent_change":429,"volume":925,"transactions":9,"vwap":916},"2026-05-01",28100,{"date":927,"open":824,"high":724,"low":824,"close":928,"change":762,"percent_change":429,"volume":929,"transactions":9,"vwap":928},"2026-04-30",25.023001,17600,{"date":931,"open":785,"high":724,"low":824,"close":932,"change":411,"percent_change":412,"volume":933,"transactions":9,"vwap":932},"2026-04-29",25.018,33700,{"date":935,"open":666,"high":666,"low":823,"close":936,"change":762,"percent_change":429,"volume":937,"transactions":9,"vwap":936},"2026-04-28",25.087999,21700,{"date":939,"open":691,"high":691,"low":699,"close":940,"change":941,"percent_change":437,"volume":942,"transactions":9,"vwap":940},"2026-04-27",25.083,-0.015,22500,{"date":944,"open":691,"high":691,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-24",25.056,25.098,0.023,0.09,22000,{"date":951,"open":952,"high":952,"low":823,"close":744,"change":953,"percent_change":277,"volume":954,"transactions":9,"vwap":744},"2026-04-23",25.21,-0.055,22800,{"date":956,"open":657,"high":691,"low":748,"close":691,"change":843,"percent_change":553,"volume":957,"transactions":9,"vwap":691},"2026-04-22",1041200,{"date":959,"open":795,"high":960,"low":961,"close":962,"change":921,"percent_change":449,"volume":963,"transactions":9,"vwap":962},"2026-04-21",25.139,25.027,25.093,32000,{"date":965,"open":666,"high":705,"low":748,"close":966,"change":967,"percent_change":217,"volume":968,"transactions":9,"vwap":966},"2026-04-20",25.091,-0.049,77800,{"date":970,"open":691,"high":682,"low":691,"close":705,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":705},"2026-04-17",0.067,0.27,28900,{"date":975,"open":698,"high":691,"low":904,"close":904,"change":976,"percent_change":371,"volume":757,"transactions":9,"vwap":904},"2026-04-16",-0.031,{"date":978,"open":700,"high":705,"low":700,"close":979,"change":905,"percent_change":411,"volume":721,"transactions":9,"vwap":979},"2026-04-15",25.104,{"date":981,"open":712,"high":982,"low":699,"close":983,"change":851,"percent_change":430,"volume":737,"transactions":9,"vwap":983},"2026-04-14",25.17,25.121,{"date":985,"open":705,"high":705,"low":692,"close":666,"change":986,"percent_change":107,"volume":987,"transactions":9,"vwap":666},"2026-04-13",0.014,8500,{"date":989,"open":657,"high":705,"low":692,"close":990,"change":421,"percent_change":235,"volume":991,"transactions":9,"vwap":990},"2026-04-10",25.086,22100,{"date":993,"open":691,"high":982,"low":744,"close":772,"change":467,"percent_change":468,"volume":994,"transactions":9,"vwap":772},"2026-04-09",19100,{"date":996,"open":700,"high":698,"low":748,"close":754,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":754},"2026-04-08",0.118,0.47,30700,{"date":1001,"open":1002,"high":65,"low":637,"close":1003,"change":1004,"percent_change":553,"volume":1005,"transactions":9,"vwap":1003},"2026-04-07",24.955,24.953,0.038,38800,{"date":1007,"open":1008,"high":497,"low":490,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-06",24.905,24.915,0.017,0.07,44300,{"date":1014,"open":482,"high":489,"low":850,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-02",24.898,-0.042,-0.17,11900,{"date":1020,"open":837,"high":497,"low":1021,"close":917,"change":1022,"percent_change":152,"volume":763,"transactions":9,"vwap":917},"2026-04-01",24.823,0.086,{"date":1024,"open":444,"high":637,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-31",24.802,24.854,0.077,0.31,25100,{"date":1031,"open":1032,"high":533,"low":418,"close":864,"change":1033,"percent_change":107,"volume":1034,"transactions":9,"vwap":864},"2026-03-30",24.755,0.015,34700,{"date":1036,"open":466,"high":538,"low":428,"close":1037,"change":857,"percent_change":430,"volume":1038,"transactions":9,"vwap":1037},"2026-03-27",24.762,35600,{"date":1040,"open":446,"high":444,"low":1041,"close":1041,"change":953,"percent_change":277,"volume":1042,"transactions":9,"vwap":1041},"2026-03-26",24.743,9800,{"date":1044,"open":447,"high":490,"low":595,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-25",24.798,0.052,0.21,13100,{"date":1050,"open":629,"high":629,"low":596,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-24",24.746,-0.144,-0.58,28200,{"date":1056,"open":847,"high":629,"low":491,"close":504,"change":953,"percent_change":277,"volume":1057,"transactions":9,"vwap":504},"2026-03-23",6500,{"date":1059,"open":700,"high":692,"low":837,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-20",24.945,-0.133,-0.53,14900,{"date":1065,"open":1066,"high":712,"low":699,"close":817,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":817},"2026-03-19",25.126,-0.077,-0.31,17900,{"date":1071,"open":1072,"high":1072,"low":712,"close":1073,"change":112,"percent_change":519,"volume":1074,"transactions":9,"vwap":1073},"2026-03-18",25.22,25.155,46100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":832,"volume":1082,"transactions":9,"vwap":1080},"2026-03-17",25.192,25.225,25.146,25.165,0.012,18100,{"date":1084,"open":785,"high":1085,"low":785,"close":1086,"change":1087,"percent_change":607,"volume":1088,"transactions":9,"vwap":1086},"2026-03-16",25.18,25.153,0.033,19200,{"date":1090,"open":657,"high":717,"low":785,"close":698,"change":429,"percent_change":430,"volume":1091,"transactions":9,"vwap":698},"2026-03-13",27400,{"date":1093,"open":1094,"high":731,"low":724,"close":666,"change":226,"percent_change":266,"volume":1095,"transactions":9,"vwap":666},"2026-03-12",25.228,33200,{"date":1097,"open":1098,"high":1098,"low":952,"close":952,"change":1099,"percent_change":1068,"volume":942,"transactions":9,"vwap":952},"2026-03-11",25.32,-0.078,{"date":1101,"open":1102,"high":1098,"low":1103,"close":1104,"change":773,"percent_change":499,"volume":1105,"transactions":9,"vwap":1104},"2026-03-10",25.31,25.265,25.288,8400,{"date":1107,"open":760,"high":1108,"low":760,"close":1109,"change":22,"percent_change":1110,"volume":949,"transactions":9,"vwap":1109},"2026-03-09",25.33,25.287,0.1,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":217,"volume":1117,"transactions":9,"vwap":1115},"2026-03-06",25.35,25.26,25.262,-0.048,3000,{"date":1119,"open":1102,"high":1113,"low":1120,"close":1102,"change":976,"percent_change":371,"volume":1121,"transactions":9,"vwap":1102},"2026-03-05",25.27,8100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":890,"percent_change":112,"volume":1128,"transactions":9,"vwap":1127},"2026-03-04",25.36,25.39,25.34,25.341,26000,{"date":1130,"open":1131,"high":1131,"low":1108,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-03",25.43,25.343,-0.127,-0.5,50400,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":476,"percent_change":867,"volume":1140,"transactions":9,"vwap":1139},"2026-03-02",25.55,25.47,29800,{"date":1142,"open":25,"high":25,"low":1143,"close":1144,"change":429,"percent_change":430,"volume":1145,"transactions":9,"vwap":1144},"2026-02-27",25.53,25.555,38900,{"date":1147,"open":1148,"high":1138,"low":1149,"close":1150,"change":1033,"percent_change":107,"volume":820,"transactions":9,"vwap":1150},"2026-02-26",25.515,25.51,25.535,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":22,"percent_change":1110,"volume":1157,"transactions":9,"vwap":1156},"2026-02-25",25.496,25.54,25.48,25.52,52000,{"date":1159,"open":1149,"high":1149,"low":1160,"close":1161,"change":512,"percent_change":513,"volume":1162,"transactions":9,"vwap":1161},"2026-02-24",25.485,25.495,13300,{"date":1164,"open":1165,"high":1155,"low":1166,"close":1167,"change":650,"percent_change":1168,"volume":721,"transactions":9,"vwap":1167},"2026-02-23",25.46,25.443,25.465,-0.25,{"date":1170,"open":1165,"high":1154,"low":1165,"close":1143,"change":22,"percent_change":1110,"volume":1171,"transactions":9,"vwap":1143},"2026-02-20",20500,{"date":1173,"open":1156,"high":1156,"low":1174,"close":1175,"change":762,"percent_change":429,"volume":1176,"transactions":9,"vwap":1175},"2026-02-19",25.49,25.505,6900,{"date":1178,"open":1155,"high":1149,"low":1139,"close":1179,"change":762,"percent_change":429,"volume":1180,"transactions":9,"vwap":1179},"2026-02-18",25.5,22600,{"date":1182,"open":1149,"high":1149,"low":1139,"close":1161,"change":1010,"percent_change":1011,"volume":1183,"transactions":9,"vwap":1161},"2026-02-17",23000,{"date":1185,"open":1174,"high":1179,"low":1165,"close":1186,"change":1033,"percent_change":107,"volume":1187,"transactions":9,"vwap":1186},"2026-02-13",25.478,29400,{"date":1189,"open":1179,"high":1179,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-12",25.44,25.463,0.048,0.19,23800,{"date":1196,"open":1197,"high":1198,"low":1125,"close":1199,"change":1200,"percent_change":411,"volume":1095,"transactions":9,"vwap":1199},"2026-02-11",25.427,25.45,25.415,-0.019,{"date":1202,"open":1203,"high":1165,"low":1204,"close":1205,"change":813,"percent_change":23,"volume":852,"transactions":9,"vwap":1205},"2026-02-10",25.42,25.41,25.434,{"date":1207,"open":1124,"high":1203,"low":1108,"close":1208,"change":813,"percent_change":23,"volume":1209,"transactions":9,"vwap":1208},"2026-02-09",25.407,63600,{"date":1211,"open":1190,"high":1190,"low":1124,"close":1212,"change":941,"percent_change":437,"volume":1213,"transactions":9,"vwap":1212},"2026-02-06",25.38,19600,{"date":1215,"open":1216,"high":1204,"low":1108,"close":1217,"change":467,"percent_change":468,"volume":1218,"transactions":9,"vwap":1217},"2026-02-05",25.399,25.395,15200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1124,"change":22,"percent_change":1110,"volume":1224,"transactions":9,"vwap":1124},"2026-02-04",25.37,25.405,25.29,35900,{"date":1226,"open":1125,"high":1125,"low":1227,"close":1228,"change":112,"percent_change":519,"volume":1229,"transactions":9,"vwap":1228},"2026-02-03",25.28,25.335,57700,{"date":1231,"open":1232,"high":1124,"low":1120,"close":1233,"change":762,"percent_change":429,"volume":1234,"transactions":9,"vwap":1233},"2026-02-02",25.292,25.345,55900,{"date":1236,"open":1120,"high":1126,"low":1120,"close":1126,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1126},"2026-01-30",0.045,0.18,16500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1242,"change":449,"percent_change":361,"volume":1245,"transactions":9,"vwap":1242},"2026-01-29",25.295,25.3,25.285,14000,{"date":1247,"open":731,"high":1243,"low":731,"close":1244,"change":421,"percent_change":235,"volume":1248,"transactions":9,"vwap":1244},"2026-01-28",84700,{"date":1250,"open":1251,"high":1098,"low":1252,"close":1253,"change":1033,"percent_change":107,"volume":1254,"transactions":9,"vwap":1253},"2026-01-27",25.276,25.275,25.305,215500,{"date":1256,"open":1223,"high":1243,"low":1120,"close":1223,"change":22,"percent_change":1110,"volume":1257,"transactions":9,"vwap":1223},"2026-01-26",55500,{"date":1259,"open":952,"high":1227,"low":952,"close":1103,"change":1260,"percent_change":361,"volume":1261,"transactions":9,"vwap":1103},"2026-01-23",0.009,18900,{"date":1263,"open":1223,"high":1223,"low":952,"close":1264,"change":885,"percent_change":512,"volume":1265,"transactions":9,"vwap":1264},"2026-01-22",25.256,29000,{"date":1267,"open":1072,"high":1114,"low":735,"close":1268,"change":1010,"percent_change":1011,"volume":695,"transactions":9,"vwap":1268},"2026-01-21",25.248,{"date":1270,"open":952,"high":760,"low":682,"close":1271,"change":1272,"percent_change":227,"volume":1273,"transactions":9,"vwap":1271},"2026-01-20",25.231,-0.116,43300,{"date":1275,"open":1276,"high":1221,"low":1223,"close":1277,"change":797,"percent_change":512,"volume":1278,"transactions":9,"vwap":1277},"2026-01-16",25.301,25.347,31900,{"date":1280,"open":1108,"high":1113,"low":1281,"close":1126,"change":449,"percent_change":361,"volume":1282,"transactions":9,"vwap":1126},"2026-01-15",25.315,9100,{"date":1284,"open":1102,"high":1113,"low":1102,"close":1108,"change":499,"percent_change":499,"volume":1285,"transactions":9,"vwap":1108},"2026-01-14",23200,{"date":1287,"open":1227,"high":1113,"low":1227,"close":1108,"change":112,"percent_change":519,"volume":1288,"transactions":9,"vwap":1108},"2026-01-13",24200,{"date":1290,"open":1072,"high":1126,"low":1072,"close":1126,"change":1291,"percent_change":1047,"volume":1292,"transactions":9,"vwap":1126},"2026-01-12",0.053,44400,{"date":1294,"open":1113,"high":1113,"low":1072,"close":1109,"change":1295,"percent_change":226,"volume":1296,"transactions":9,"vwap":1109},"2026-01-09",-0.028,12200,{"date":1298,"open":1098,"high":1108,"low":1120,"close":1281,"change":826,"percent_change":429,"volume":1299,"transactions":9,"vwap":1281},"2026-01-08",44200,{"date":1301,"open":1227,"high":1098,"low":760,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-07",25.309,0.084,0.33,33400,{"date":1307,"open":731,"high":1308,"low":1309,"close":1078,"change":467,"percent_change":468,"volume":1261,"transactions":9,"vwap":1078},"2026-01-06",25.24,25.145,{"date":1311,"open":761,"high":952,"low":761,"close":682,"change":512,"percent_change":513,"volume":1312,"transactions":9,"vwap":682},"2026-01-05",46600,{"date":1314,"open":1315,"high":982,"low":657,"close":717,"change":832,"percent_change":833,"volume":1316,"transactions":9,"vwap":717},"2026-01-02",25.138,34500,{"date":1318,"open":777,"high":712,"low":692,"close":657,"change":573,"percent_change":257,"volume":1319,"transactions":9,"vwap":657},"2025-12-31",40800,{"date":1321,"open":1322,"high":712,"low":1322,"close":1323,"change":768,"percent_change":513,"volume":763,"transactions":9,"vwap":1323},"2025-12-30",25.108,25.144,{"date":1325,"open":724,"high":982,"low":724,"close":1326,"change":1010,"percent_change":1011,"volume":1327,"transactions":9,"vwap":1326},"2025-12-29",25.115,37800,{"date":1329,"open":705,"high":717,"low":700,"close":946,"change":1330,"percent_change":23,"volume":1331,"transactions":9,"vwap":946},"2025-12-26",0.028,40600,{"date":1333,"open":982,"high":982,"low":785,"close":785,"change":786,"percent_change":421,"volume":1334,"transactions":9,"vwap":785},"2025-12-24",36200,{"date":1336,"open":1337,"high":698,"low":65,"close":791,"change":1200,"percent_change":235,"volume":1338,"transactions":9,"vwap":791},"2025-12-23",25.084999,64800,{"date":1340,"open":691,"high":705,"low":785,"close":795,"change":953,"percent_change":277,"volume":1341,"transactions":9,"vwap":795},"2025-12-22",118600,{"date":1343,"open":1085,"high":1085,"low":1326,"close":712,"change":499,"percent_change":499,"volume":1344,"transactions":9,"vwap":712},"2025-12-19",29200,{"date":1346,"open":1347,"high":1085,"low":785,"close":712,"change":1033,"percent_change":107,"volume":1348,"transactions":9,"vwap":712},"2025-12-18",25.125,56500,{"date":1350,"open":1326,"high":1085,"low":724,"close":761,"change":353,"percent_change":257,"volume":1351,"transactions":9,"vwap":761},"2025-12-17",23300,{"date":1353,"open":657,"high":982,"low":1354,"close":982,"change":1033,"percent_change":107,"volume":1355,"transactions":9,"vwap":982},"2025-12-16",25.051001,49300,{"date":1357,"open":717,"high":1085,"low":904,"close":1073,"change":736,"percent_change":449,"volume":728,"transactions":9,"vwap":1073},"2025-12-15",{"date":1359,"open":698,"high":717,"low":713,"close":1360,"change":1361,"percent_change":370,"volume":1362,"transactions":9,"vwap":1360},"2025-12-12",25.152,-0.008,116200,{"date":1364,"open":717,"high":982,"low":724,"close":717,"change":107,"percent_change":544,"volume":1365,"transactions":9,"vwap":717},"2025-12-11",39800,{"date":1367,"open":1368,"high":1369,"low":699,"close":666,"change":1033,"percent_change":107,"volume":1370,"transactions":9,"vwap":666},"2025-12-10",25.097,25.149,27000,{"date":1372,"open":705,"high":717,"low":700,"close":1337,"change":762,"percent_change":429,"volume":1373,"transactions":9,"vwap":1337},"2025-12-09",27900,{"date":1375,"open":748,"high":705,"low":748,"close":724,"change":519,"percent_change":306,"volume":1376,"transactions":9,"vwap":724},"2025-12-08",49500,{"date":1378,"open":691,"high":712,"low":699,"close":698,"change":467,"percent_change":468,"volume":1379,"transactions":9,"vwap":698},"2025-12-05",68100,{"date":1381,"open":705,"high":717,"low":699,"close":1337,"change":941,"percent_change":437,"volume":1382,"transactions":9,"vwap":1337},"2025-12-04",32400,{"date":1384,"open":705,"high":712,"low":699,"close":666,"change":112,"percent_change":519,"volume":714,"transactions":9,"vwap":666},"2025-12-03",{"date":1386,"open":698,"high":705,"low":825,"close":657,"change":519,"percent_change":306,"volume":1387,"transactions":9,"vwap":657},"2025-12-02",116500,{"date":1389,"open":1085,"high":1085,"low":699,"close":712,"change":1390,"percent_change":832,"volume":1391,"transactions":9,"vwap":712},"2025-12-01",0.013,9000,{"date":1393,"open":1072,"high":1072,"low":1394,"close":1395,"change":1010,"percent_change":1011,"volume":1396,"transactions":9,"vwap":1395},"2025-11-28",25.113,25.137,12800,{"date":1398,"open":1399,"high":1085,"low":657,"close":698,"change":429,"percent_change":430,"volume":1400,"transactions":9,"vwap":698},"2025-11-26",25.123,8200,{"date":1402,"open":712,"high":712,"low":706,"close":666,"change":421,"percent_change":235,"volume":820,"transactions":9,"vwap":666},"2025-11-25",{"date":1404,"open":666,"high":691,"low":795,"close":698,"change":353,"percent_change":257,"volume":1405,"transactions":9,"vwap":698},"2025-11-24",4800,{"date":1407,"open":952,"high":1308,"low":698,"close":1073,"change":458,"percent_change":316,"volume":1408,"transactions":9,"vwap":1073},"2025-11-21",32800,{"date":1410,"open":952,"high":731,"low":1085,"close":1411,"change":885,"percent_change":512,"volume":1412,"transactions":9,"vwap":1411},"2025-11-20",25.205,66300,{"date":1414,"open":1415,"high":952,"low":1416,"close":1417,"change":741,"percent_change":607,"volume":1418,"transactions":9,"vwap":1417},"2025-11-19",25.174,25.131,25.197,12400,{"date":1420,"open":1085,"high":1308,"low":1421,"close":1080,"change":499,"percent_change":499,"volume":1422,"transactions":9,"vwap":1080},"2025-11-18",25.162,24300,{"date":1424,"open":1080,"high":952,"low":698,"close":1080,"change":519,"percent_change":306,"volume":1425,"transactions":9,"vwap":1080},"2025-11-17",3200,{"date":1427,"open":1072,"high":1308,"low":657,"close":1411,"change":762,"percent_change":429,"volume":1285,"transactions":9,"vwap":1411},"2025-11-14",{"date":1429,"open":735,"high":1072,"low":1085,"close":735,"change":429,"percent_change":430,"volume":1430,"transactions":9,"vwap":735},"2025-11-13",11500,{"date":1432,"open":1308,"high":1308,"low":698,"close":1085,"change":437,"percent_change":438,"volume":1433,"transactions":9,"vwap":1085},"2025-11-12",5900,{"date":1435,"open":1085,"high":760,"low":1436,"close":1308,"change":1237,"percent_change":1238,"volume":1437,"transactions":9,"vwap":1308},"2025-11-11",25.154,119500,{"date":1439,"open":966,"high":1072,"low":966,"close":1440,"change":499,"percent_change":499,"volume":1441,"transactions":9,"vwap":1440},"2025-11-10",25.195,8900,{"date":1443,"open":1444,"high":1072,"low":982,"close":1440,"change":1445,"percent_change":429,"volume":1446,"transactions":9,"vwap":1440},"2025-11-07",25.188,0.004,8000,{"date":1448,"open":698,"high":735,"low":698,"close":1449,"change":1450,"percent_change":513,"volume":1451,"transactions":9,"vwap":1449},"2025-11-06",25.191,0.031,42800,{"date":1453,"open":1085,"high":1085,"low":712,"close":717,"change":519,"percent_change":306,"volume":1454,"transactions":9,"vwap":717},"2025-11-05",19400,{"date":1456,"open":682,"high":735,"low":1457,"close":735,"change":1458,"percent_change":819,"volume":1459,"transactions":9,"vwap":735},"2025-11-04",25.158,0.055,1300,{"date":1461,"open":682,"high":682,"low":1462,"close":1309,"change":112,"percent_change":519,"volume":1463,"transactions":9,"vwap":1309},"2025-11-03",25.112,6800,{"date":1465,"open":698,"high":682,"low":740,"close":1073,"change":370,"percent_change":371,"volume":1425,"transactions":9,"vwap":1073},"2025-10-31",{"date":1467,"open":666,"high":735,"low":666,"close":1468,"change":762,"percent_change":429,"volume":1469,"transactions":9,"vwap":1468},"2025-10-30",25.185,16300,{"date":1471,"open":735,"high":952,"low":1085,"close":1085,"change":404,"percent_change":296,"volume":1472,"transactions":9,"vwap":1085},"2025-10-29",24100,{"date":1474,"open":1072,"high":731,"low":735,"close":1411,"change":499,"percent_change":499,"volume":1042,"transactions":9,"vwap":1411},"2025-10-28",{"date":1476,"open":735,"high":952,"low":1440,"close":1411,"change":762,"percent_change":429,"volume":1477,"transactions":9,"vwap":1411},"2025-10-27",10900,{"date":1479,"open":735,"high":952,"low":713,"close":735,"change":832,"percent_change":833,"volume":1480,"transactions":9,"vwap":735},"2025-10-24",31300,{"date":1482,"open":1483,"high":735,"low":657,"close":712,"change":437,"percent_change":438,"volume":1484,"transactions":9,"vwap":712},"2025-10-23",25.199,5000,{"date":1486,"open":1072,"high":1072,"low":691,"close":952,"change":512,"percent_change":513,"volume":1487,"transactions":9,"vwap":952},"2025-10-22",35700,{"date":1489,"open":1085,"high":682,"low":712,"close":1085,"change":512,"percent_change":513,"volume":1490,"transactions":9,"vwap":1085},"2025-10-21",154000,{"date":1492,"open":1493,"high":1493,"low":657,"close":712,"change":421,"percent_change":235,"volume":1494,"transactions":9,"vwap":712},"2025-10-20",25.179,2500,{"date":1496,"open":1072,"high":1072,"low":698,"close":982,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":982},"2025-10-17",-0.046,-0.18,15600,{"date":1501,"open":1085,"high":1308,"low":698,"close":1502,"change":1503,"percent_change":1504,"volume":852,"transactions":9,"vwap":1502},"2025-10-16",25.216,0.071,0.28,{"date":1506,"open":712,"high":682,"low":1507,"close":1309,"change":429,"percent_change":430,"volume":991,"transactions":9,"vwap":1309},"2025-10-15",25.132,{"date":1509,"open":691,"high":705,"low":748,"close":1347,"change":832,"percent_change":833,"volume":1510,"transactions":9,"vwap":1347},"2025-10-14",7200,{"date":1512,"open":666,"high":657,"low":748,"close":744,"change":370,"percent_change":371,"volume":1513,"transactions":9,"vwap":744},"2025-10-13",11300,{"date":1515,"open":713,"high":705,"low":754,"close":777,"change":1237,"percent_change":1238,"volume":1516,"transactions":9,"vwap":777},"2025-10-10",24800,{"date":1518,"open":785,"high":713,"low":1519,"close":692,"change":449,"percent_change":361,"volume":1063,"transactions":9,"vwap":692},"2025-10-09",25.031,{"date":1521,"open":785,"high":724,"low":700,"close":700,"change":112,"percent_change":519,"volume":1522,"transactions":9,"vwap":700},"2025-10-08",37500,{"date":1524,"open":700,"high":785,"low":700,"close":692,"change":948,"percent_change":1525,"volume":1105,"transactions":9,"vwap":692},"2025-10-07",0.36,{"date":1527,"open":65,"high":699,"low":646,"close":497,"change":353,"percent_change":257,"volume":1528,"transactions":9,"vwap":497},"2025-10-06",19000,{"date":1530,"open":497,"high":699,"low":646,"close":1531,"change":1458,"percent_change":819,"volume":1532,"transactions":9,"vwap":1531},"2025-10-03",25.0049992,10300,{"date":1534,"open":1535,"high":667,"low":498,"close":489,"change":112,"percent_change":519,"volume":1536,"transactions":9,"vwap":489},"2025-10-02",25.0079994,22300,{"date":1538,"open":823,"high":667,"low":637,"close":646,"change":941,"percent_change":437,"volume":1539,"transactions":9,"vwap":646},"2025-10-01",36300,{"date":1541,"open":1009,"high":65,"low":1009,"close":1542,"change":467,"percent_change":468,"volume":1543,"transactions":9,"vwap":1542},"2025-09-30",24.975,16400,{"date":1545,"open":917,"high":823,"low":482,"close":917,"change":361,"percent_change":362,"volume":1546,"transactions":9,"vwap":917},"2025-09-29",19300,{"date":1548,"open":830,"high":1549,"low":1550,"close":847,"change":112,"percent_change":519,"volume":1551,"transactions":9,"vwap":847},"2025-09-26",24.998,24.843,12500,{"date":1553,"open":830,"high":830,"low":1008,"close":637,"change":411,"percent_change":412,"volume":1554,"transactions":9,"vwap":637},"2025-09-25",5200,{"date":1556,"open":646,"high":667,"low":489,"close":824,"change":499,"percent_change":499,"volume":1557,"transactions":9,"vwap":824},"2025-09-24",19900,{"date":1559,"open":700,"high":700,"low":629,"close":824,"change":519,"percent_change":306,"volume":1560,"transactions":9,"vwap":824},"2025-09-23",9300,{"date":1562,"open":498,"high":692,"low":498,"close":667,"change":650,"percent_change":651,"volume":1042,"transactions":9,"vwap":667},"2025-09-22",{"date":1564,"open":713,"high":657,"low":65,"close":1337,"change":22,"percent_change":1110,"volume":1565,"transactions":9,"vwap":1337},"2025-09-19",12900,{"date":1567,"open":691,"high":691,"low":823,"close":692,"change":370,"percent_change":371,"volume":1565,"transactions":9,"vwap":692},"2025-09-18",{"date":1569,"open":657,"high":717,"low":700,"close":713,"change":361,"percent_change":362,"volume":954,"transactions":9,"vwap":713},"2025-09-17",{"date":1571,"open":1572,"high":766,"low":830,"close":700,"change":449,"percent_change":361,"volume":1573,"transactions":9,"vwap":700},"2025-09-16",25.041,20700,{"date":1575,"open":748,"high":785,"low":837,"close":699,"change":512,"percent_change":513,"volume":1516,"transactions":9,"vwap":699},"2025-09-15",{"date":1577,"open":637,"high":699,"low":498,"close":823,"change":107,"percent_change":544,"volume":937,"transactions":9,"vwap":823},"2025-09-12",{"date":1579,"open":646,"high":823,"low":1580,"close":489,"change":107,"percent_change":544,"volume":1446,"transactions":9,"vwap":489},"2025-09-11",24.871,{"date":1582,"open":446,"high":917,"low":446,"close":504,"change":430,"percent_change":142,"volume":1176,"transactions":9,"vwap":504},"2025-09-10",{"date":1584,"open":491,"high":510,"low":596,"close":444,"change":361,"percent_change":362,"volume":1585,"transactions":9,"vwap":444},"2025-09-09",32200,{"date":1587,"open":604,"high":850,"low":604,"close":466,"change":23,"percent_change":1588,"volume":1589,"transactions":9,"vwap":466},"2025-09-08",0.45,76500,{"date":1591,"open":565,"high":595,"low":419,"close":436,"change":607,"percent_change":1592,"volume":1484,"transactions":9,"vwap":436},"2025-09-05",0.53,{"date":1594,"open":1595,"high":1596,"low":359,"close":393,"change":449,"percent_change":361,"volume":695,"transactions":9,"vwap":393},"2025-09-04",24.47,24.579,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":152,"volume":1430,"transactions":9,"vwap":1602},"2025-09-03",24.51,24.55,24.455,24.52,0.085,{"date":1605,"open":341,"high":389,"low":1606,"close":1607,"change":353,"percent_change":257,"volume":1018,"transactions":9,"vwap":1607},"2025-09-02",24.38,24.435,{"date":1609,"open":341,"high":393,"low":341,"close":1595,"change":449,"percent_change":361,"volume":695,"transactions":9,"vwap":1595},"2025-08-29",{"date":1611,"open":350,"high":1599,"low":1606,"close":359,"change":421,"percent_change":235,"volume":1536,"transactions":9,"vwap":359},"2025-08-28",{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":429,"percent_change":430,"volume":781,"transactions":9,"vwap":1617},"2025-08-27",24.471,24.49,24.411,24.48,{"date":1619,"open":1615,"high":350,"low":1620,"close":359,"change":512,"percent_change":513,"volume":745,"transactions":9,"vwap":359},"2025-08-26",24.39,{"date":1622,"open":1623,"high":1615,"low":1624,"close":340,"change":112,"percent_change":519,"volume":1625,"transactions":9,"vwap":340},"2025-08-25",24.4,24.37,23100,{"date":1627,"open":1628,"high":1615,"low":1628,"close":349,"change":1011,"percent_change":598,"volume":1629,"transactions":9,"vwap":349},"2025-08-22",24.35,15500,{"date":1631,"open":1632,"high":359,"low":1632,"close":1624,"change":1633,"percent_change":1498,"volume":709,"transactions":9,"vwap":1624},"2025-08-21",24.32,-0.045,{"date":1635,"open":1602,"high":1602,"low":1636,"close":1637,"change":499,"percent_change":499,"volume":1638,"transactions":9,"vwap":1637},"2025-08-20",24.34,24.415,5600,{"date":1640,"open":341,"high":359,"low":1632,"close":1637,"change":499,"percent_change":499,"volume":1513,"transactions":9,"vwap":1637},"2025-08-19",{"date":1642,"open":1606,"high":1643,"low":1636,"close":1637,"change":235,"percent_change":867,"volume":1644,"transactions":9,"vwap":1637},"2025-08-18",24.432,45300,{"date":1646,"open":1647,"high":1648,"low":369,"close":1649,"change":112,"percent_change":519,"volume":1257,"transactions":9,"vwap":1649},"2025-08-15",24.544,24.57,24.495,{"date":1651,"open":1600,"high":1652,"low":341,"close":1653,"change":1654,"percent_change":421,"volume":1655,"transactions":9,"vwap":1653},"2025-08-14",24.557,24.505,-0.005,16700,{"date":1657,"open":377,"high":1648,"low":369,"close":1599,"change":1087,"percent_change":607,"volume":1658,"transactions":9,"vwap":1599},"2025-08-13",21600,{"date":1660,"open":1600,"high":1600,"low":369,"close":1661,"change":1662,"percent_change":112,"volume":1663,"transactions":9,"vwap":1661},"2025-08-12",24.477,-0.003,20900,{"date":1665,"open":1666,"high":384,"low":340,"close":1617,"change":22,"percent_change":1110,"volume":1667,"transactions":9,"vwap":1617},"2025-08-11",24.514,30900,{"date":1669,"open":1617,"high":1617,"low":1620,"close":1601,"change":112,"percent_change":519,"volume":1670,"transactions":9,"vwap":1601},"2025-08-08",30500,{"date":1672,"open":351,"high":384,"low":351,"close":1673,"change":449,"percent_change":361,"volume":1674,"transactions":9,"vwap":1673},"2025-08-07",24.465,9600,{"date":1676,"open":1599,"high":393,"low":1620,"close":1601,"change":112,"percent_change":519,"volume":1677,"transactions":9,"vwap":1601},"2025-08-06",97400,{"date":1679,"open":350,"high":393,"low":1620,"close":1673,"change":467,"percent_change":468,"volume":1680,"transactions":9,"vwap":1673},"2025-08-05",55100,{"date":1682,"open":1683,"high":350,"low":1684,"close":340,"change":429,"percent_change":430,"volume":991,"transactions":9,"vwap":340},"2025-08-04",24.409,24.36,{"date":1686,"open":349,"high":1595,"low":1628,"close":351,"change":948,"percent_change":1687,"volume":973,"transactions":9,"vwap":351},"2025-08-01",0.37,{"date":1689,"open":1624,"high":1624,"low":1690,"close":1632,"change":832,"percent_change":1047,"volume":1691,"transactions":9,"vwap":1632},"2025-07-31",24.253,5100,{"date":1693,"open":1694,"high":1695,"low":302,"close":331,"change":762,"percent_change":429,"volume":1469,"transactions":9,"vwap":331},"2025-07-30",24.275,24.33,{"date":1697,"open":1695,"high":1695,"low":1698,"close":1699,"change":1458,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-07-29",24.191,24.265,0.23,21000,{"date":1703,"open":302,"high":1704,"low":273,"close":1705,"change":421,"percent_change":235,"volume":702,"transactions":9,"vwap":1705},"2025-07-28",24.3,24.21,{"date":1707,"open":342,"high":1708,"low":1709,"close":1710,"change":449,"percent_change":361,"volume":925,"transactions":9,"vwap":1710},"2025-07-25",24.29,24.168,24.23,{"date":1712,"open":342,"high":342,"low":1713,"close":283,"change":762,"percent_change":429,"volume":778,"transactions":9,"vwap":283},"2025-07-24",24.16,{"date":1715,"open":1716,"high":1708,"low":314,"close":1717,"change":421,"percent_change":235,"volume":1718,"transactions":9,"vwap":1717},"2025-07-23",24.289,24.215,15400,{"date":1720,"open":302,"high":1708,"low":285,"close":1721,"change":650,"percent_change":756,"volume":1722,"transactions":9,"vwap":1721},"2025-07-22",24.235,7300,{"date":1724,"open":342,"high":1684,"low":1705,"close":1704,"change":762,"percent_change":429,"volume":1725,"transactions":9,"vwap":1704},"2025-07-21",17400,{"date":1727,"open":1699,"high":1684,"low":1705,"close":1728,"change":112,"percent_change":519,"volume":1729,"transactions":9,"vwap":1728},"2025-07-18",24.295,37400,{"date":1731,"open":340,"high":340,"low":1710,"close":1732,"change":411,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-07-17",24.305,-0.29,182000,{"date":1736,"open":1737,"high":359,"low":1628,"close":1738,"change":1654,"percent_change":421,"volume":1739,"transactions":9,"vwap":1738},"2025-07-16",24.395,24.375,10600,{"date":1741,"open":1602,"high":1602,"low":1606,"close":1606,"change":371,"percent_change":1742,"volume":1213,"transactions":9,"vwap":1606},"2025-07-15",-0.49,{"date":1744,"open":350,"high":1602,"low":1606,"close":350,"change":361,"percent_change":362,"volume":1745,"transactions":9,"vwap":350},"2025-07-14",20000,{"date":1747,"open":1595,"high":393,"low":1620,"close":359,"change":353,"percent_change":257,"volume":1748,"transactions":9,"vwap":359},"2025-07-11",36400,{"date":1750,"open":393,"high":377,"low":341,"close":1649,"change":404,"percent_change":296,"volume":954,"transactions":9,"vwap":1649},"2025-07-10",{"date":1752,"open":384,"high":1600,"low":359,"close":1602,"change":1458,"percent_change":819,"volume":886,"transactions":9,"vwap":1602},"2025-07-09",{"date":1754,"open":369,"high":1755,"low":1623,"close":1673,"change":953,"percent_change":277,"volume":1756,"transactions":9,"vwap":1673},"2025-07-08",24.511,4000,{"date":1758,"open":1600,"high":613,"low":369,"close":1602,"change":1759,"percent_change":23,"volume":1760,"transactions":9,"vwap":1602},"2025-07-07",0.026,40900,{"date":1762,"open":1617,"high":384,"low":1623,"close":1763,"change":857,"percent_change":430,"volume":1105,"transactions":9,"vwap":1763},"2025-07-03",24.494,{"date":1765,"open":1624,"high":1600,"low":1624,"close":1766,"change":953,"percent_change":277,"volume":1767,"transactions":9,"vwap":1766},"2025-07-02",24.475,18600,{"date":1769,"open":1602,"high":1600,"low":351,"close":393,"change":832,"percent_change":833,"volume":1770,"transactions":9,"vwap":393},"2025-07-01",27100,{"date":1772,"open":1606,"high":1617,"low":1606,"close":1617,"change":948,"percent_change":1687,"volume":1773,"transactions":9,"vwap":1617},"2025-06-30",27500,{"date":1775,"open":341,"high":341,"low":1624,"close":1620,"change":499,"percent_change":499,"volume":1042,"transactions":9,"vwap":1620},"2025-06-27",{"date":1777,"open":1636,"high":1623,"low":1632,"close":1620,"change":112,"percent_change":519,"volume":1528,"transactions":9,"vwap":1620},"2025-06-26",{"date":1779,"open":340,"high":340,"low":1780,"close":1623,"change":429,"percent_change":430,"volume":1781,"transactions":9,"vwap":1623},"2025-06-25",24.346,26700,{"date":1783,"open":349,"high":349,"low":1784,"close":1606,"change":1033,"percent_change":107,"volume":1785,"transactions":9,"vwap":1606},"2025-06-24",24.326,13900,{"date":1787,"open":1624,"high":1620,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-06-23",24.341,24.365,-0.095,-0.39,8800,{"date":1794,"open":1602,"high":1602,"low":1795,"close":359,"change":1237,"percent_change":1238,"volume":1781,"transactions":9,"vwap":359},"2025-06-20",24.379,{"date":1797,"open":369,"high":369,"low":1798,"close":1637,"change":650,"percent_change":756,"volume":1799,"transactions":9,"vwap":1637},"2025-06-18",24.378,6300,{"date":1801,"open":1615,"high":1615,"low":1684,"close":1617,"change":512,"percent_change":513,"volume":1802,"transactions":9,"vwap":1617},"2025-06-17",41700,{"date":1804,"open":340,"high":359,"low":1606,"close":341,"change":107,"percent_change":122,"volume":1510,"transactions":9,"vwap":341},"2025-06-16",{"date":1806,"open":369,"high":1595,"low":1632,"close":1620,"change":296,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1620},"2025-06-13",-0.41,137500,{"date":1810,"open":359,"high":350,"low":369,"close":1615,"change":1811,"percent_change":998,"volume":1546,"transactions":9,"vwap":1615},"2025-06-12",0.115,{"date":1813,"open":1814,"high":1623,"low":1632,"close":1738,"change":1011,"percent_change":598,"volume":1282,"transactions":9,"vwap":1738},"2025-06-11",24.383,{"date":1816,"open":1710,"high":1624,"low":1710,"close":1732,"change":1295,"percent_change":371,"volume":1817,"transactions":9,"vwap":1732},"2025-06-10",37900,{"date":1819,"open":1820,"high":1684,"low":1705,"close":1821,"change":1822,"percent_change":370,"volume":1773,"transactions":9,"vwap":1821},"2025-06-09",24.243,24.333,-0.007,{"date":1824,"open":369,"high":369,"low":302,"close":1636,"change":421,"percent_change":235,"volume":1074,"transactions":9,"vwap":1636},"2025-06-06",{"date":1826,"open":1623,"high":1623,"low":322,"close":1684,"change":512,"percent_change":513,"volume":1827,"transactions":9,"vwap":1684},"2025-06-05",18000,{"date":1829,"open":1636,"high":1830,"low":283,"close":1695,"change":1603,"percent_change":152,"volume":1430,"transactions":9,"vwap":1695},"2025-06-04",24.353,{"date":1832,"open":1708,"high":1632,"low":285,"close":1833,"change":404,"percent_change":296,"volume":1834,"transactions":9,"vwap":1833},"2025-06-03",24.245,13400,{"date":1836,"open":1837,"high":1838,"low":1710,"close":331,"change":1081,"percent_change":832,"volume":1722,"transactions":9,"vwap":331},"2025-06-02",24.26,24.369,{"date":1840,"open":1636,"high":1684,"low":1841,"close":1842,"change":1843,"percent_change":396,"volume":1844,"transactions":9,"vwap":1842},"2025-05-30",24.24,24.258,-0.057,17100,{"date":1846,"open":1695,"high":1684,"low":331,"close":1847,"change":1458,"percent_change":1700,"volume":810,"transactions":9,"vwap":1847},"2025-05-29",24.315,{"date":1849,"open":1850,"high":1628,"low":1710,"close":1837,"change":519,"percent_change":306,"volume":1851,"transactions":9,"vwap":1837},"2025-05-28",24.331,23500,{"date":1853,"open":1636,"high":1636,"low":1710,"close":1704,"change":449,"percent_change":361,"volume":1463,"transactions":9,"vwap":1704},"2025-05-27",{"date":1855,"open":1704,"high":1636,"low":273,"close":1708,"change":107,"percent_change":122,"volume":1856,"transactions":9,"vwap":1708},"2025-05-23",31600,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1710,"change":1654,"percent_change":421,"volume":1861,"transactions":9,"vwap":1710},"2025-05-22",24.31,24.14,33600,{"date":1863,"open":1628,"high":1606,"low":1864,"close":1721,"change":333,"percent_change":343,"volume":1029,"transactions":9,"vwap":1721},"2025-05-21",24.19,{"date":1866,"open":1623,"high":351,"low":342,"close":1606,"change":499,"percent_change":499,"volume":1867,"transactions":9,"vwap":1606},"2025-05-20",26500,{"date":1869,"open":1695,"high":1623,"low":1695,"close":1606,"change":632,"percent_change":1870,"volume":1739,"transactions":9,"vwap":1606},"2025-05-19",-0.37,{"date":1872,"open":1873,"high":1602,"low":1624,"close":1595,"change":430,"percent_change":1304,"volume":1874,"transactions":9,"vwap":1595},"2025-05-16",24.519,23400,{"date":1876,"open":1617,"high":350,"low":1620,"close":1620,"change":499,"percent_change":499,"volume":1877,"transactions":9,"vwap":1620},"2025-05-15",11000,{"date":1879,"open":341,"high":341,"low":1628,"close":1620,"change":353,"percent_change":257,"volume":1477,"transactions":9,"vwap":1620},"2025-05-14",{"date":1881,"open":369,"high":349,"low":1620,"close":352,"change":1033,"percent_change":107,"volume":1725,"transactions":9,"vwap":352},"2025-05-13",{"date":1883,"open":369,"high":369,"low":1684,"close":351,"change":941,"percent_change":437,"volume":1739,"transactions":9,"vwap":351},"2025-05-12",{"date":1885,"open":1617,"high":350,"low":1886,"close":352,"change":1033,"percent_change":107,"volume":1887,"transactions":9,"vwap":352},"2025-05-09",24.335,37600,{"date":1889,"open":1615,"high":1873,"low":351,"close":351,"change":370,"percent_change":371,"volume":1890,"transactions":9,"vwap":351},"2025-05-08",30300,{"date":1892,"open":349,"high":1615,"low":1623,"close":349,"change":361,"percent_change":362,"volume":949,"transactions":9,"vwap":349},"2025-05-07",{"date":1894,"open":340,"high":1617,"low":1632,"close":1623,"change":112,"percent_change":519,"volume":1546,"transactions":9,"vwap":1623},"2025-05-06",{"date":1896,"open":1623,"high":1897,"low":1704,"close":351,"change":361,"percent_change":362,"volume":1898,"transactions":9,"vwap":351},"2025-05-05",24.445,16800,{"date":1900,"open":1623,"high":349,"low":1837,"close":1624,"change":112,"percent_change":519,"volume":1901,"transactions":9,"vwap":1624},"2025-05-02",45700,{"date":1903,"open":1620,"high":1617,"low":1728,"close":1606,"change":112,"percent_change":519,"volume":1904,"transactions":9,"vwap":1606},"2025-05-01",31200,{"date":1906,"open":1837,"high":1623,"low":1837,"close":1620,"change":468,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1620},"2025-04-30",0.58,10400,{"date":1910,"open":1628,"high":1684,"low":1710,"close":322,"change":370,"percent_change":371,"volume":1911,"transactions":9,"vwap":322},"2025-04-29",44100,{"date":1913,"open":1859,"high":1628,"low":1914,"close":342,"change":421,"percent_change":235,"volume":1915,"transactions":9,"vwap":342},"2025-04-28",24.211,20200,{"date":1917,"open":1708,"high":1918,"low":1919,"close":1704,"change":1011,"percent_change":598,"volume":991,"transactions":9,"vwap":1704},"2025-04-25",24.358,24.184,{"date":1921,"open":1705,"high":1842,"low":1922,"close":1710,"change":513,"percent_change":1923,"volume":1239,"transactions":9,"vwap":1710},"2025-04-24",24.133,0.5,{"date":1925,"open":322,"high":1837,"low":1926,"close":1927,"change":948,"percent_change":1687,"volume":1928,"transactions":9,"vwap":1927},"2025-04-23",24.040001,24.11,9500,{"date":179,"open":1930,"high":1931,"low":1932,"close":1933,"change":519,"percent_change":1017,"volume":909,"transactions":9,"vwap":1933},24.059999,24.09,23.9,24.02]