[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSMY":3,"homepage-market-summary":30,"stock-historical-BSMY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSMY","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 2034 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8869,0.88968,"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},22.8894,23.11,23.18,22.83,22.8535,0.0359,0.16,91548.074096,25.025,22.4,25851.128101338643,18.6,517,{"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},25326,9244033.153436,-1.8,"2025-04-22",[181,184,194,205,215,225,235,246,254,265,275,286,295,305,315,325,333,342,352,363,374,384,393,403,412,422,432,442,451,460,469,476,487,497,506,514,525,536,544,553,562,568,576,586,594,602,610,620,627,635,643,650,659,668,677,687,698,706,716,723,729,734,741,750,758,763,769,776,780,786,793,800,806,810,815,820,826,832,839,845,851,856,861,867,869,873,879,884,891,898,905,912,917,922,928,935,941,949,953,958,961,963,967,972,978,983,988,991,994,999,1003,1009,1015,1018,1023,1028,1032,1035,1038,1043,1048,1054,1058,1062,1066,1071,1076,1083,1088,1094,1101,1103,1107,1112,1116,1119,1125,1128,1132,1135,1138,1141,1146,1152,1156,1162,1168,1175,1178,1184,1192,1197,1202,1207,1215,1220,1226,1229,1233,1237,1241,1248,1254,1259,1266,1271,1275,1279,1284,1288,1292,1298,1304,1308,1312,1317,1321,1325,1330,1335,1339,1344,1349,1353,1358,1362,1368,1372,1376,1380,1382,1385,1387,1391,1396,1399,1403,1407,1410,1412,1415,1418,1420,1422,1425,1428,1431,1434,1437,1439,1442,1447,1450,1453,1456,1460,1464,1467,1469,1472,1476,1478,1481,1484,1487,1490,1493,1496,1500,1503,1506,1509,1514,1518,1521,1524,1527,1529,1531,1535,1537,1539,1541,1544,1549,1552,1556,1562,1565,1570,1576,1579,1582,1586,1589,1594,1597,1600,1603,1605,1611,1613,1616,1620,1622,1626,1630,1635,1640,1645,1651,1658,1665,1669,1674,1681,1685,1687,1691,1696,1702,1709,1713,1719,1721,1725,1730,1733,1737,1741,1744,1746,1748,1750,1752,1755,1761,1767,1772,1776,1780,1786,1790,1793,1797,1801,1804,1808,1812,1815,1819,1823,1828,1831,1834,1838,1840,1845,1850,1854,1856,1859,1862,1866,1870,1875,1877,1881,1883,1886,1891,1893,1898,1902,1904,1906,1911,1915,1917,1919,1921,1923,1927,1932,1934,1936,1941,1943,1947,1950,1955,1960,1963,1966,1970,1974,1976,1980,1984,1987,1991,1994,1996,2000,2005],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},237,22.9907,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",22.93,22.96,22.76,0.133,0.59,51016.3589,225,22.8843,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",22.85,22.87,22.71,22.7205,0.1804,0.8,18584.3159,101,22.7768,{"date":206,"open":207,"high":208,"low":26,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",22.62,22.65,22.5401,-0.1368,-0.6,239188.73439,297,22.6119,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",22.73,22.6,22.6769,-0.1857,-0.81,48735.8162,208,22.6223,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",22.99,22.77,22.8626,-0.0583,-0.25,51494.8526,251,22.8698,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",23.065,23.08,22.92,22.9209,-0.1761,-0.76,43190.9766,198,22.9993,{"date":247,"open":248,"high":248,"low":227,"close":249,"change":250,"percent_change":211,"volume":251,"transactions":252,"vwap":253},"2026-09-23",23.19,23.097,-0.1402,25658.7536,129,23.0925,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",23.26,23.3,23.14,23.2372,-0.0278,-0.12,42121.2911,204,23.2492,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",23.33,23.2201,23.265,-0.0939,-0.4,32021.5613,122,23.2915,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",23.28,23.37,23.27,23.3589,-0.0191,-0.08,58509.2023,105,23.3285,{"date":287,"open":288,"high":289,"low":257,"close":290,"change":291,"percent_change":122,"volume":292,"transactions":293,"vwap":294},"2026-09-17",23.4,23.45,23.378,0.058,88744.4743,345,23.418,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",23.4588,23.25,23.32,0.005,0.02,23490.6373,161,23.342,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",23.42,23.29,23.315,-0.065,-0.28,33375.6373,130,23.3478,{"date":316,"open":288,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",23.4199,23.36,23.38,-0.02,-0.09,16202.8063,82,23.4058,{"date":326,"open":327,"high":328,"low":319,"close":288,"change":329,"percent_change":142,"volume":330,"transactions":331,"vwap":332},"2026-09-11",23.39,23.46,0.0745,26409.3471,111,23.4006,{"date":334,"open":328,"high":328,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",23.2797,23.3255,-0.1999,-0.85,49978.713534,43,23.3593,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",23.69,23.49,23.5254,-0.0572,-0.24,34203.035,123,23.555,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",23.67,23.6821,23.56,23.5826,-0.0373,-0.16,37144.161,119,23.6179,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",23.64,23.73,23.6,23.6199,-0.006,-0.03,19323.87,79,23.6903,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":271,"volume":381,"transactions":382,"vwap":383},"2026-09-03",23.75,23.775,23.615,23.6259,-0.0941,26728.3114,77,23.7015,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":320,"percent_change":282,"volume":390,"transactions":391,"vwap":392},"2026-09-02",23.79,23.85,23.685,23.72,27297.52,150,23.7387,{"date":394,"open":395,"high":396,"low":397,"close":395,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",23.74,23.81,23.6851,-0.103,-0.43,20321.211,153,23.7282,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":252,"vwap":411},"2026-08-31",23.87,23.8,23.843,-0.047,-0.2,29001.4666,23.8429,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",23.97,23.8572,23.89,-0.0444,-0.19,10985.9812,85,23.8965,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",24,23.93,23.9344,-0.0232,-0.1,24877.076,271,23.9441,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",24.05,23.91,23.9576,-0.0427,-0.18,21055.0841,126,23.9713,{"date":443,"open":444,"high":434,"low":435,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",23.9605,24.0003,0.0303,0.13,87433.423,170,23.9439,{"date":452,"open":453,"high":453,"low":454,"close":414,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",24.08,23.9601,-0.085,-0.35,7236.392,68,24.009,{"date":461,"open":462,"high":453,"low":463,"close":464,"change":465,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",24.07,24.035,24.055,0,37467.255,80,24.066,{"date":470,"open":471,"high":462,"low":471,"close":464,"change":472,"percent_change":348,"volume":473,"transactions":474,"vwap":475},"2026-08-20",24.01,-0.0569,10098.5435,57,24.0457,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",24.12,24.14,24.09,24.1119,0.1019,0.42,21142.035,70,24.1232,{"date":488,"open":489,"high":490,"low":491,"close":471,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",24.04,24.06,23.9201,-0.095,-0.39,19583.035,74,24.0225,{"date":498,"open":479,"high":499,"low":500,"close":501,"change":502,"percent_change":311,"volume":503,"transactions":504,"vwap":505},"2026-08-17",24.16,24.1036,24.105,-0.0674,4268.158,44,24.1396,{"date":507,"open":508,"high":508,"low":480,"close":509,"change":510,"percent_change":409,"volume":511,"transactions":512,"vwap":513},"2026-08-14",24.29,24.1724,-0.0483,26827.92511,127,24.2114,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",24.22,24.26,24.1901,24.2207,0.0576,0.24,8866.107016,63,24.2274,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",24.185,24.2196,24.1401,24.1631,0.0481,0.2,22436.142227,62,24.1702,{"date":537,"open":453,"high":538,"low":453,"close":539,"change":540,"percent_change":428,"volume":541,"transactions":542,"vwap":543},"2026-08-11",24.139,24.115,-0.025,18137.395358,96,24.1081,{"date":545,"open":546,"high":547,"low":548,"close":479,"change":549,"percent_change":418,"volume":550,"transactions":551,"vwap":552},"2026-08-10",24.13,24.27,24.11,-0.045,26535.8483,167,24.148,{"date":554,"open":555,"high":516,"low":556,"close":527,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",24.21,24.144,0.11,0.46,49598.034244,132,24.1972,{"date":563,"open":548,"high":478,"low":564,"close":565,"change":540,"percent_change":428,"volume":566,"transactions":467,"vwap":567},"2026-08-06",24.0501,24.075,7370.3654,24.0928,{"date":569,"open":570,"high":546,"low":434,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":440,"vwap":575},"2026-08-05",24.0767,24.1,0.0221,0.09,13656.458094,24.0831,{"date":577,"open":578,"high":548,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",24.065,23.9501,24.0779,0.0629,0.26,26657.678098,229,24.0736,{"date":587,"open":471,"high":434,"low":588,"close":589,"change":590,"percent_change":301,"volume":591,"transactions":592,"vwap":593},"2026-08-03",24.0049,24.015,0.0049,26635.000969,90,24.0168,{"date":595,"open":424,"high":596,"low":414,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",24.0101,0.0122,0.05,23452.1291,83,23.9914,{"date":603,"open":424,"high":489,"low":604,"close":605,"change":606,"percent_change":107,"volume":607,"transactions":608,"vwap":609},"2026-07-30",23.92,23.9979,0.0149,39278.5687,190,23.9671,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",23.995,24.02,23.983,-0.017,-0.07,9077.3528,95,24.0052,{"date":621,"open":462,"high":453,"low":622,"close":424,"change":623,"percent_change":624,"volume":625,"transactions":361,"vwap":626},"2026-07-28",23.96,-0.105,-0.44,74517.778,24.0237,{"date":628,"open":629,"high":629,"low":462,"close":501,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",24.15,0.07,0.29,36369.3335,71,24.1208,{"date":636,"open":489,"high":637,"low":463,"close":463,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",24.095,0.0497,0.21,24141.778,152,24.0576,{"date":644,"open":629,"high":629,"low":425,"close":645,"change":646,"percent_change":221,"volume":647,"transactions":648,"vwap":649},"2026-07-23",23.9853,-0.1967,15860.2125,171,24.0044,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":512,"vwap":658},"2026-07-22",24.215,24.23,24.182,-0.093,-0.38,22685.2146,24.2062,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":370,"percent_change":261,"volume":665,"transactions":666,"vwap":667},"2026-07-21",24.28,24.2999,24.25,24.275,21104.928,108,24.2642,{"date":669,"open":670,"high":670,"low":653,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",24.4,24.305,-0.11,-0.45,9065.0271,72,24.3215,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":418,"volume":684,"transactions":685,"vwap":686},"2026-07-17",24.41,24.4499,24.39,24.415,-0.0457,32680.0257,49,24.3973,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",24.46,24.55,24.44,24.4607,-0.0543,-0.22,22218.1168,195,24.4679,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":359,"volume":704,"transactions":666,"vwap":705},"2026-07-15",24.58,24.5021,24.515,-0.04,18634.4112,24.53,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",24.59,24.5401,24.555,0.0104,0.04,6465.353,41,24.5482,{"date":717,"open":708,"high":708,"low":705,"close":718,"change":719,"percent_change":672,"volume":720,"transactions":721,"vwap":722},"2026-07-13",24.5446,-0.0264,32923.859,118,24.5492,{"date":724,"open":725,"high":725,"low":690,"close":726,"change":727,"percent_change":630,"volume":728,"transactions":9,"vwap":726},"2026-07-10",24.64,24.571,0.016,13800,{"date":730,"open":731,"high":700,"low":731,"close":710,"change":732,"percent_change":107,"volume":733,"transactions":9,"vwap":710},"2026-07-09",24.54,0.014,10700,{"date":735,"open":710,"high":700,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",24.47,24.541,-0.104,-0.42,31400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",24.67,24.7,24.62,24.645,-0.051,-0.21,15400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":712,"volume":757,"transactions":9,"vwap":755},"2026-07-06",24.69,24.71,24.68,24.696,0.011,27300,{"date":759,"open":744,"high":744,"low":725,"close":760,"change":761,"percent_change":107,"volume":762,"transactions":9,"vwap":760},"2026-07-02",24.685,0.015,18700,{"date":764,"open":765,"high":743,"low":700,"close":743,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":743},"2026-07-01",24.61,0.019,0.08,13000,{"date":770,"open":771,"high":772,"low":725,"close":773,"change":774,"percent_change":282,"volume":775,"transactions":9,"vwap":773},"2026-06-30",24.66,24.72,24.651,-0.019,11600,{"date":777,"open":765,"high":752,"low":765,"close":743,"change":778,"percent_change":532,"volume":779,"transactions":9,"vwap":743},"2026-06-29",0.049,7000,{"date":781,"open":782,"high":743,"low":783,"close":784,"change":732,"percent_change":107,"volume":785,"transactions":9,"vwap":784},"2026-06-26",24.65,24.6,24.621,23400,{"date":787,"open":782,"high":782,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",24.52,24.607,0.007,0.03,20100,{"date":794,"open":726,"high":795,"low":796,"close":783,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":783},"2026-06-24",24.63,24.57,0.075,0.31,4800,{"date":801,"open":690,"high":802,"low":803,"close":804,"change":703,"percent_change":359,"volume":805,"transactions":9,"vwap":804},"2026-06-23",24.581,24.5,24.525,22800,{"date":807,"open":795,"high":795,"low":731,"close":808,"change":623,"percent_change":399,"volume":809,"transactions":9,"vwap":808},"2026-06-22",24.565,5400,{"date":811,"open":753,"high":772,"low":795,"close":743,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":743},"2026-06-18",0.125,0.51,17100,{"date":816,"open":745,"high":771,"low":705,"close":817,"change":818,"percent_change":409,"volume":819,"transactions":9,"vwap":817},"2026-06-17",24.545,-0.05,26900,{"date":821,"open":783,"high":746,"low":822,"close":823,"change":791,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-16",24.547,24.595,0.12,15500,{"date":827,"open":700,"high":745,"low":828,"close":808,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":808},"2026-06-15",24.56,0.037,0.15,14000,{"date":833,"open":765,"high":765,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-12",24.522,24.528,-0.072,-0.29,6300,{"date":840,"open":841,"high":771,"low":841,"close":783,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":783},"2026-06-11",24.49,0.1,0.41,23600,{"date":846,"open":710,"high":847,"low":848,"close":803,"change":849,"percent_change":311,"volume":850,"transactions":9,"vwap":803},"2026-06-10",24.578,24.474,-0.069,16100,{"date":852,"open":853,"high":853,"low":705,"close":854,"change":732,"percent_change":107,"volume":855,"transactions":9,"vwap":854},"2026-06-09",24.626,24.569,9800,{"date":857,"open":765,"high":765,"low":858,"close":710,"change":859,"percent_change":370,"volume":860,"transactions":9,"vwap":710},"2026-06-08",24.513,-0.008,11200,{"date":862,"open":690,"high":863,"low":690,"close":864,"change":865,"percent_change":321,"volume":866,"transactions":9,"vwap":864},"2026-06-05",24.585,24.563,-0.022,20600,{"date":868,"open":708,"high":745,"low":863,"close":863,"change":766,"percent_change":767,"volume":779,"transactions":9,"vwap":863},"2026-06-04",{"date":870,"open":690,"high":743,"low":803,"close":871,"change":790,"percent_change":791,"volume":872,"transactions":9,"vwap":871},"2026-06-03",24.566,10500,{"date":874,"open":700,"high":708,"low":788,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-02",24.559,0.054,0.22,8500,{"date":880,"open":803,"high":804,"low":881,"close":882,"change":791,"percent_change":824,"volume":883,"transactions":9,"vwap":882},"2026-06-01",24.37,24.505,36400,{"date":885,"open":886,"high":788,"low":887,"close":888,"change":889,"percent_change":23,"volume":890,"transactions":9,"vwap":888},"2026-05-29",24.45,24.43,24.475,0.039,9000,{"date":892,"open":893,"high":886,"low":894,"close":895,"change":896,"percent_change":631,"volume":897,"transactions":9,"vwap":895},"2026-05-28",24.38,24.359,24.436,0.071,17900,{"date":899,"open":900,"high":901,"low":661,"close":902,"change":903,"percent_change":842,"volume":904,"transactions":9,"vwap":902},"2026-05-27",24.364,24.399,24.365,0.025,49500,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-26",24.261,24.34,0.166,0.69,9300,{"date":913,"open":653,"high":653,"low":914,"close":915,"change":916,"percent_change":712,"volume":860,"transactions":9,"vwap":915},"2026-05-22",24.17,24.174,0.009,{"date":918,"open":479,"high":919,"low":548,"close":920,"change":320,"percent_change":282,"volume":921,"transactions":9,"vwap":920},"2026-05-21",24.187,24.165,37000,{"date":923,"open":914,"high":924,"low":613,"close":527,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":527},"2026-05-20",24.24,0.047,0.19,33900,{"date":929,"open":930,"high":653,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-19",24.059999,24.138,-0.088,-0.36,27600,{"date":936,"open":629,"high":547,"low":479,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-18",24.226,-0.063,-0.26,29300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":242,"volume":948,"transactions":9,"vwap":946},"2026-05-15",24.3,24.31,24.235,24.289,-0.186,24100,{"date":950,"open":796,"high":796,"low":951,"close":888,"change":320,"percent_change":282,"volume":952,"transactions":9,"vwap":888},"2026-05-14",24.465,14100,{"date":954,"open":955,"high":956,"low":736,"close":955,"change":540,"percent_change":428,"volume":957,"transactions":9,"vwap":955},"2026-05-13",24.495,24.51,19400,{"date":959,"open":803,"high":731,"low":803,"close":788,"change":549,"percent_change":438,"volume":960,"transactions":9,"vwap":788},"2026-05-12",9700,{"date":962,"open":765,"high":765,"low":690,"close":808,"change":370,"percent_change":261,"volume":809,"transactions":9,"vwap":808},"2026-05-11",{"date":964,"open":765,"high":765,"low":803,"close":823,"change":965,"percent_change":557,"volume":966,"transactions":9,"vwap":823},"2026-05-08",0.027,25400,{"date":968,"open":745,"high":795,"low":710,"close":969,"change":970,"percent_change":370,"volume":971,"transactions":9,"vwap":969},"2026-05-07",24.568,-0.007,31100,{"date":973,"open":828,"high":783,"low":817,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-06",24.575,0.065,0.27,15900,{"date":979,"open":828,"high":828,"low":980,"close":956,"change":981,"percent_change":112,"volume":982,"transactions":9,"vwap":956},"2026-05-05",24.36,-0.003,43700,{"date":984,"open":690,"high":690,"low":886,"close":858,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":858},"2026-05-04",-0.036,-0.15,47600,{"date":989,"open":796,"high":796,"low":689,"close":990,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":990},"2026-05-01",24.549,{"date":992,"open":708,"high":708,"low":803,"close":705,"change":965,"percent_change":557,"volume":993,"transactions":9,"vwap":705},"2026-04-30",12200,{"date":995,"open":788,"high":828,"low":736,"close":996,"change":282,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-29",24.503,-0.33,11700,{"date":1000,"open":700,"high":783,"low":828,"close":1001,"change":408,"percent_change":418,"volume":1002,"transactions":9,"vwap":1001},"2026-04-28",24.583,6200,{"date":1004,"open":1005,"high":1006,"low":745,"close":795,"change":1007,"percent_change":842,"volume":1008,"transactions":9,"vwap":795},"2026-04-27",24.625,24.75,0.024,12000,{"date":1010,"open":725,"high":1011,"low":708,"close":1012,"change":1013,"percent_change":573,"volume":1014,"transactions":9,"vwap":1012},"2026-04-24",24.643,24.606,0.023,21000,{"date":1016,"open":725,"high":725,"low":828,"close":1001,"change":1017,"percent_change":-6,"volume":779,"transactions":9,"vwap":1001},"2026-04-23",-0.001,{"date":1019,"open":725,"high":725,"low":690,"close":1020,"change":1021,"percent_change":598,"volume":1022,"transactions":9,"vwap":1020},"2026-04-22",24.584,0.012,8000,{"date":1024,"open":783,"high":783,"low":828,"close":1025,"change":1026,"percent_change":321,"volume":1027,"transactions":9,"vwap":1025},"2026-04-21",24.572,-0.023,852200,{"date":1029,"open":708,"high":765,"low":796,"close":823,"change":455,"percent_change":1030,"volume":1031,"transactions":9,"vwap":823},"2026-04-20",-0.34,48600,{"date":1033,"open":765,"high":752,"low":765,"close":754,"change":824,"percent_change":52,"volume":1034,"transactions":9,"vwap":754},"2026-04-17",18300,{"date":1036,"open":796,"high":708,"low":690,"close":828,"change":465,"percent_change":465,"volume":1037,"transactions":9,"vwap":828},"2026-04-16",10400,{"date":1039,"open":700,"high":1005,"low":690,"close":828,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":828},"2026-04-15",-0.033,-0.13,14900,{"date":1044,"open":708,"high":783,"low":796,"close":1045,"change":1046,"percent_change":573,"volume":1047,"transactions":9,"vwap":1045},"2026-04-14",24.593,0.022,19100,{"date":1049,"open":690,"high":1050,"low":1051,"close":726,"change":1052,"percent_change":122,"volume":1053,"transactions":9,"vwap":726},"2026-04-13",24.582,24.535,0.061,8600,{"date":1055,"open":690,"high":782,"low":956,"close":956,"change":1056,"percent_change":348,"volume":1057,"transactions":9,"vwap":956},"2026-04-10",-0.06,16800,{"date":1059,"open":803,"high":708,"low":841,"close":796,"change":1060,"percent_change":152,"volume":1061,"transactions":9,"vwap":796},"2026-04-09",0.085,24000,{"date":1063,"open":808,"high":700,"low":951,"close":1064,"change":797,"percent_change":798,"volume":1065,"transactions":9,"vwap":1064},"2026-04-08",24.485,24300,{"date":1067,"open":893,"high":887,"low":1068,"close":679,"change":1069,"percent_change":1070,"volume":966,"transactions":9,"vwap":679},"2026-04-07",24.35,0.033,0.14,{"date":1072,"open":893,"high":679,"low":508,"close":1073,"change":1074,"percent_change":818,"volume":1075,"transactions":9,"vwap":1073},"2026-04-06",24.377,-0.011,20800,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-02",24.33,24.388,0.067,0.28,3400,{"date":1084,"open":908,"high":1068,"low":944,"close":1085,"change":1086,"percent_change":582,"volume":1087,"transactions":9,"vwap":1085},"2026-04-01",24.321,0.063,15200,{"date":1089,"open":653,"high":1090,"low":499,"close":1091,"change":573,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-31",24.308,24.258,0.37,38100,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1081,"volume":1100,"transactions":9,"vwap":1098},"2026-03-30",24.19,24.153,24.168,0.068,7700,{"date":1102,"open":453,"high":548,"low":424,"close":571,"change":1021,"percent_change":598,"volume":872,"transactions":9,"vwap":571},"2026-03-27",{"date":1104,"open":914,"high":914,"low":1105,"close":1105,"change":455,"percent_change":456,"volume":1106,"transactions":9,"vwap":1105},"2026-03-26",24.087999,12400,{"date":1108,"open":1109,"high":1109,"low":546,"close":1110,"change":1086,"percent_change":582,"volume":1111,"transactions":9,"vwap":1110},"2026-03-25",24.18,24.173,5300,{"date":1113,"open":1109,"high":555,"low":501,"close":548,"change":438,"percent_change":1114,"volume":1115,"transactions":9,"vwap":548},"2026-03-24",-0.74,13400,{"date":1117,"open":547,"high":944,"low":663,"close":508,"change":300,"percent_change":301,"volume":1118,"transactions":9,"vwap":508},"2026-03-23",22000,{"date":1120,"open":881,"high":881,"low":663,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-20",24.285,-0.175,-0.72,4100,{"date":1126,"open":887,"high":783,"low":887,"close":689,"change":540,"percent_change":428,"volume":1127,"transactions":9,"vwap":689},"2026-03-19",13600,{"date":1129,"open":705,"high":690,"low":1130,"close":1064,"change":549,"percent_change":438,"volume":1131,"transactions":9,"vwap":1064},"2026-03-18",24.48,24400,{"date":1133,"open":700,"high":700,"low":705,"close":705,"change":300,"percent_change":301,"volume":1134,"transactions":9,"vwap":705},"2026-03-17",3200,{"date":1136,"open":795,"high":795,"low":882,"close":804,"change":761,"percent_change":107,"volume":1137,"transactions":9,"vwap":804},"2026-03-16",15800,{"date":1139,"open":803,"high":788,"low":691,"close":956,"change":975,"percent_change":976,"volume":1140,"transactions":9,"vwap":956},"2026-03-13",27700,{"date":1142,"open":708,"high":708,"low":691,"close":1143,"change":1144,"percent_change":271,"volume":1145,"transactions":9,"vwap":1143},"2026-03-12",24.445,-0.097,28400,{"date":1147,"open":795,"high":795,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-11",24.542,-0.118,-0.48,23800,{"date":1153,"open":744,"high":1154,"low":771,"close":771,"change":310,"percent_change":939,"volume":1155,"transactions":9,"vwap":771},"2026-03-10",24.76,21400,{"date":1157,"open":744,"high":1158,"low":782,"close":1159,"change":1160,"percent_change":712,"volume":1161,"transactions":9,"vwap":1159},"2026-03-09",24.73,24.725,0.01,4400,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":465,"percent_change":465,"volume":1167,"transactions":9,"vwap":1166},"2026-03-06",24.635,24.745,24.715,4000,{"date":1169,"open":754,"high":1170,"low":1171,"close":1166,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1166},"2026-03-05",24.74,24.675,-0.035,-0.14,4600,{"date":1176,"open":772,"high":1177,"low":772,"close":1006,"change":300,"percent_change":301,"volume":860,"transactions":9,"vwap":1006},"2026-03-04",24.8,{"date":1179,"open":1180,"high":1181,"low":772,"close":1165,"change":1182,"percent_change":1183,"volume":866,"transactions":9,"vwap":1165},"2026-03-03",24.77,24.78,-0.161,-0.65,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1030,"volume":1191,"transactions":9,"vwap":1189},"2026-03-02",24.905,24.94,24.88,24.906,-0.084,16200,{"date":1193,"open":65,"high":25,"low":1194,"close":1195,"change":1160,"percent_change":712,"volume":1196,"transactions":9,"vwap":1195},"2026-02-27",24.98,24.99,6800,{"date":1198,"open":1199,"high":65,"low":1199,"close":1194,"change":1200,"percent_change":1070,"volume":1201,"transactions":9,"vwap":1194},"2026-02-26",24.96,0.035,14800,{"date":1203,"open":1204,"high":65,"low":1205,"close":1206,"change":301,"percent_change":767,"volume":757,"transactions":9,"vwap":1206},"2026-02-25",24.93,24.901,24.945,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1082,"transactions":9,"vwap":1212},"2026-02-24",24.9,24.934,24.887,24.925,0.045,0.18,{"date":1216,"open":1217,"high":1199,"low":1218,"close":1188,"change":455,"percent_change":1030,"volume":1219,"transactions":9,"vwap":1188},"2026-02-23",24.95,24.86,13100,{"date":1221,"open":1217,"high":1222,"low":1206,"close":1223,"change":1224,"percent_change":1056,"volume":1225,"transactions":9,"vwap":1223},"2026-02-20",25.01,24.965,-0.015,24600,{"date":1227,"open":1199,"high":1194,"low":1199,"close":1194,"change":903,"percent_change":842,"volume":1228,"transactions":9,"vwap":1194},"2026-02-19",3700,{"date":1230,"open":1223,"high":1194,"low":1187,"close":1231,"change":1224,"percent_change":1056,"volume":1232,"transactions":9,"vwap":1231},"2026-02-18",24.955,17200,{"date":1234,"open":1194,"high":1194,"low":1187,"close":1235,"change":598,"percent_change":532,"volume":1236,"transactions":9,"vwap":1235},"2026-02-17",24.97,20200,{"date":1238,"open":1199,"high":1235,"low":1239,"close":1240,"change":301,"percent_change":767,"volume":762,"transactions":9,"vwap":1240},"2026-02-13",24.91,24.92,{"date":1242,"open":1209,"high":1243,"low":1244,"close":1209,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1209},"2026-02-12",24.915,24.87,0.042,0.17,11300,{"date":1249,"open":1218,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":748,"volume":1057,"transactions":9,"vwap":1252},"2026-02-11",24.89,24.84,24.858,-0.052,{"date":1255,"open":1186,"high":1204,"low":1256,"close":1239,"change":1257,"percent_change":147,"volume":1258,"transactions":9,"vwap":1239},"2026-02-10",24.885,0.095,27500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":732,"percent_change":107,"volume":1265,"transactions":9,"vwap":1264},"2026-02-09",24.825,24.848,24.79,24.815,74200,{"date":1267,"open":1218,"high":1218,"low":1177,"close":1268,"change":1269,"percent_change":359,"volume":1270,"transactions":9,"vwap":1268},"2026-02-06",24.801,-0.039,37200,{"date":1272,"open":1264,"high":1251,"low":1273,"close":1251,"change":630,"percent_change":1081,"volume":1274,"transactions":9,"vwap":1251},"2026-02-05",24.81,19800,{"date":1276,"open":1180,"high":1177,"low":1006,"close":1180,"change":1277,"percent_change":1160,"volume":1278,"transactions":9,"vwap":1180},"2026-02-04",0.002,20500,{"date":1280,"open":1263,"high":1263,"low":1170,"close":1281,"change":1282,"percent_change":630,"volume":1283,"transactions":9,"vwap":1281},"2026-02-03",24.768,0.018,24700,{"date":1285,"open":1170,"high":1263,"low":1170,"close":1006,"change":1286,"percent_change":1160,"volume":1287,"transactions":9,"vwap":1006},"2026-02-02",0.003,15100,{"date":1289,"open":752,"high":1180,"low":752,"close":1290,"change":1069,"percent_change":447,"volume":1291,"transactions":9,"vwap":1290},"2026-01-30",24.747,8800,{"date":1293,"open":1294,"high":1170,"low":745,"close":1295,"change":1296,"percent_change":818,"volume":1297,"transactions":9,"vwap":1295},"2026-01-29",24.711,24.714,-0.012,20300,{"date":1299,"open":752,"high":1300,"low":752,"close":1301,"change":1302,"percent_change":791,"volume":1303,"transactions":9,"vwap":1301},"2026-01-28",24.744,24.726,0.008,6000,{"date":1305,"open":753,"high":1170,"low":754,"close":1306,"change":301,"percent_change":767,"volume":1307,"transactions":9,"vwap":1306},"2026-01-27",24.718,59300,{"date":1309,"open":1166,"high":1158,"low":752,"close":1310,"change":1021,"percent_change":598,"volume":1311,"transactions":9,"vwap":1310},"2026-01-26",24.698,25500,{"date":1313,"open":753,"high":1306,"low":783,"close":1314,"change":1315,"percent_change":557,"volume":1316,"transactions":9,"vwap":1314},"2026-01-23",24.686,0.026,34700,{"date":1318,"open":743,"high":754,"low":828,"close":771,"change":1319,"percent_change":694,"volume":1320,"transactions":9,"vwap":771},"2026-01-22",-0.055,7500,{"date":1322,"open":725,"high":1170,"low":745,"close":1166,"change":1323,"percent_change":1324,"volume":921,"transactions":9,"vwap":1166},"2026-01-21",0.089,0.36,{"date":1326,"open":771,"high":771,"low":1327,"close":853,"change":1328,"percent_change":1329,"volume":1127,"transactions":9,"vwap":853},"2026-01-20",24.588,-0.169,-0.68,{"date":1331,"open":1332,"high":1251,"low":744,"close":1333,"change":1277,"percent_change":1160,"volume":1334,"transactions":9,"vwap":1333},"2026-01-16",24.82,24.795,15000,{"date":1336,"open":1337,"high":1337,"low":1181,"close":1338,"change":370,"percent_change":261,"volume":814,"transactions":9,"vwap":1338},"2026-01-15",24.85,24.793,{"date":1340,"open":1332,"high":1341,"low":1181,"close":1342,"change":778,"percent_change":532,"volume":1343,"transactions":9,"vwap":1342},"2026-01-14",24.83,24.823,9200,{"date":1345,"open":1273,"high":1273,"low":1180,"close":1346,"change":1347,"percent_change":1056,"volume":1348,"transactions":9,"vwap":1346},"2026-01-13",24.774,-0.016,25000,{"date":1350,"open":1263,"high":1341,"low":1154,"close":1263,"change":1351,"percent_change":320,"volume":1352,"transactions":9,"vwap":1263},"2026-01-12",-0.004,26300,{"date":1354,"open":1251,"high":1251,"low":1154,"close":1355,"change":1356,"percent_change":824,"volume":1357,"transactions":9,"vwap":1355},"2026-01-09",24.794,0.029,27100,{"date":1359,"open":1180,"high":1181,"low":1154,"close":1360,"change":615,"percent_change":616,"volume":1361,"transactions":9,"vwap":1360},"2026-01-08",24.765,35300,{"date":1363,"open":1154,"high":1177,"low":1364,"close":1365,"change":1366,"percent_change":798,"volume":1367,"transactions":9,"vwap":1365},"2026-01-07",24.723,24.782,0.077,30700,{"date":1369,"open":752,"high":772,"low":771,"close":1370,"change":598,"percent_change":532,"volume":1371,"transactions":9,"vwap":1370},"2026-01-06",24.705,16000,{"date":1373,"open":743,"high":754,"low":1164,"close":1374,"change":903,"percent_change":842,"volume":1375,"transactions":9,"vwap":1374},"2026-01-05",24.655,27800,{"date":1377,"open":1378,"high":725,"low":708,"close":795,"change":778,"percent_change":532,"volume":1379,"transactions":9,"vwap":795},"2026-01-02",24.602,51600,{"date":1381,"open":700,"high":745,"low":974,"close":802,"change":774,"percent_change":282,"volume":1127,"transactions":9,"vwap":802},"2025-12-31",{"date":1383,"open":863,"high":1164,"low":796,"close":783,"change":465,"percent_change":465,"volume":1384,"transactions":9,"vwap":783},"2025-12-30",31900,{"date":1386,"open":765,"high":745,"low":700,"close":783,"change":1200,"percent_change":1070,"volume":1311,"transactions":9,"vwap":783},"2025-12-29",{"date":1388,"open":765,"high":765,"low":828,"close":808,"change":1389,"percent_change":321,"volume":1390,"transactions":9,"vwap":808},"2025-12-26",-0.021,8300,{"date":1392,"open":700,"high":783,"low":796,"close":1393,"change":1394,"percent_change":447,"volume":1395,"transactions":9,"vwap":1393},"2025-12-24",24.586,0.031,5600,{"date":1397,"open":803,"high":700,"low":803,"close":710,"change":1347,"percent_change":616,"volume":1398,"transactions":9,"vwap":710},"2025-12-23",13500,{"date":1400,"open":875,"high":708,"low":731,"close":726,"change":1401,"percent_change":939,"volume":1402,"transactions":9,"vwap":726},"2025-12-22",-0.064,55700,{"date":1404,"open":754,"high":752,"low":1405,"close":1164,"change":1160,"percent_change":712,"volume":1406,"transactions":9,"vwap":1164},"2025-12-19",24.615,11900,{"date":1408,"open":782,"high":744,"low":783,"close":1005,"change":1200,"percent_change":1070,"volume":1409,"transactions":9,"vwap":1005},"2025-12-18",29200,{"date":1411,"open":765,"high":765,"low":828,"close":708,"change":761,"percent_change":107,"volume":866,"transactions":9,"vwap":708},"2025-12-17",{"date":1413,"open":783,"high":783,"low":705,"close":974,"change":1414,"percent_change":557,"volume":1219,"transactions":9,"vwap":974},"2025-12-16",0.028,{"date":1416,"open":745,"high":1170,"low":731,"close":822,"change":981,"percent_change":112,"volume":1417,"transactions":9,"vwap":822},"2025-12-15",88500,{"date":1419,"open":828,"high":808,"low":731,"close":690,"change":540,"percent_change":428,"volume":1395,"transactions":9,"vwap":690},"2025-12-12",{"date":1421,"open":725,"high":725,"low":974,"close":974,"change":301,"percent_change":767,"volume":1155,"transactions":9,"vwap":974},"2025-12-11",{"date":1423,"open":783,"high":783,"low":736,"close":710,"change":301,"percent_change":767,"volume":1424,"transactions":9,"vwap":710},"2025-12-10",20400,{"date":1426,"open":765,"high":765,"low":886,"close":1051,"change":112,"percent_change":703,"volume":1427,"transactions":9,"vwap":1051},"2025-12-09",61600,{"date":1429,"open":969,"high":969,"low":705,"close":817,"change":465,"percent_change":465,"volume":1430,"transactions":9,"vwap":817},"2025-12-08",54000,{"date":1432,"open":731,"high":796,"low":705,"close":817,"change":1160,"percent_change":712,"volume":1433,"transactions":9,"vwap":817},"2025-12-05",33500,{"date":1435,"open":705,"high":690,"low":788,"close":1051,"change":540,"percent_change":428,"volume":1436,"transactions":9,"vwap":1051},"2025-12-04",9900,{"date":1438,"open":783,"high":783,"low":710,"close":828,"change":1224,"percent_change":1056,"volume":1291,"transactions":9,"vwap":828},"2025-12-03",{"date":1440,"open":700,"high":783,"low":705,"close":974,"change":320,"percent_change":282,"volume":1441,"transactions":9,"vwap":974},"2025-12-02",142000,{"date":1443,"open":783,"high":745,"low":828,"close":823,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":823},"2025-12-01",-0.075,-0.3,7600,{"date":1448,"open":752,"high":752,"low":771,"close":743,"change":300,"percent_change":301,"volume":1449,"transactions":9,"vwap":743},"2025-11-28",6400,{"date":1451,"open":690,"high":754,"low":690,"close":1452,"change":712,"percent_change":23,"volume":779,"transactions":9,"vwap":1452},"2025-11-26",24.665,{"date":1454,"open":771,"high":771,"low":783,"close":1005,"change":112,"percent_change":703,"volume":1455,"transactions":9,"vwap":1005},"2025-11-25",7300,{"date":1457,"open":765,"high":1458,"low":1459,"close":1164,"change":1319,"percent_change":694,"volume":993,"transactions":9,"vwap":1164},"2025-11-24",24.638,24.605,{"date":1461,"open":760,"high":1462,"low":743,"close":752,"change":301,"percent_change":767,"volume":1463,"transactions":9,"vwap":752},"2025-11-21",24.702,5100,{"date":1465,"open":754,"high":1166,"low":796,"close":743,"change":300,"percent_change":301,"volume":1466,"transactions":9,"vwap":743},"2025-11-20",62900,{"date":1468,"open":744,"high":744,"low":1452,"close":1452,"change":703,"percent_change":359,"volume":993,"transactions":9,"vwap":1452},"2025-11-19",{"date":1470,"open":752,"high":772,"low":782,"close":1370,"change":1471,"percent_change":877,"volume":1002,"transactions":9,"vwap":1370},"2025-11-18",0.055,{"date":1473,"open":1474,"high":1170,"low":795,"close":782,"change":1200,"percent_change":1070,"volume":1475,"transactions":9,"vwap":782},"2025-11-17",24.676,16400,{"date":1477,"open":754,"high":754,"low":1405,"close":1405,"change":1056,"percent_change":348,"volume":878,"transactions":9,"vwap":1405},"2025-11-14",{"date":1479,"open":1480,"high":744,"low":771,"close":1171,"change":1172,"percent_change":1173,"volume":1334,"transactions":9,"vwap":1171},"2025-11-13",24.662,{"date":1482,"open":1483,"high":1170,"low":753,"close":753,"change":616,"percent_change":311,"volume":1124,"transactions":9,"vwap":753},"2025-11-12",24.735,{"date":1485,"open":1170,"high":1181,"low":1158,"close":1181,"change":573,"percent_change":1324,"volume":1486,"transactions":9,"vwap":1181},"2025-11-11",4300,{"date":1488,"open":754,"high":753,"low":1171,"close":752,"change":300,"percent_change":301,"volume":1489,"transactions":9,"vwap":752},"2025-11-10",8100,{"date":1491,"open":753,"high":772,"low":782,"close":760,"change":1160,"percent_change":712,"volume":1492,"transactions":9,"vwap":760},"2025-11-07",14500,{"date":1494,"open":765,"high":744,"low":765,"close":1171,"change":598,"percent_change":532,"volume":1495,"transactions":9,"vwap":1171},"2025-11-06",28500,{"date":1497,"open":745,"high":771,"low":1498,"close":1005,"change":703,"percent_change":359,"volume":1499,"transactions":9,"vwap":1005},"2025-11-05",24.619,7100,{"date":1501,"open":700,"high":754,"low":700,"close":1452,"change":791,"percent_change":824,"volume":1502,"transactions":9,"vwap":1452},"2025-11-04",3000,{"date":1504,"open":725,"high":782,"low":795,"close":1164,"change":1040,"percent_change":1041,"volume":1505,"transactions":9,"vwap":1164},"2025-11-03",11100,{"date":1507,"open":725,"high":754,"low":725,"close":1508,"change":1013,"percent_change":573,"volume":1134,"transactions":9,"vwap":1508},"2025-10-31",24.668,{"date":1510,"open":1511,"high":1171,"low":1511,"close":746,"change":1512,"percent_change":630,"volume":1513,"transactions":9,"vwap":746},"2025-10-30",24.546,0.017,33800,{"date":1515,"open":743,"high":744,"low":1516,"close":1516,"change":1517,"percent_change":231,"volume":799,"transactions":9,"vwap":1516},"2025-10-29",24.628,-0.062,{"date":1519,"open":772,"high":1158,"low":754,"close":752,"change":300,"percent_change":301,"volume":1520,"transactions":9,"vwap":752},"2025-10-28",6900,{"date":1522,"open":743,"high":753,"low":743,"close":760,"change":300,"percent_change":301,"volume":1523,"transactions":9,"vwap":760},"2025-10-27",6100,{"date":1525,"open":744,"high":744,"low":771,"close":754,"change":903,"percent_change":842,"volume":1526,"transactions":9,"vwap":754},"2025-10-24",12600,{"date":1528,"open":725,"high":771,"low":795,"close":1374,"change":112,"percent_change":703,"volume":890,"transactions":9,"vwap":1374},"2025-10-23",{"date":1530,"open":754,"high":744,"low":828,"close":1452,"change":903,"percent_change":842,"volume":960,"transactions":9,"vwap":1452},"2025-10-22",{"date":1532,"open":782,"high":1533,"low":745,"close":725,"change":761,"percent_change":107,"volume":1534,"transactions":9,"vwap":725},"2025-10-21",24.695,44000,{"date":1536,"open":782,"high":782,"low":745,"close":1005,"change":703,"percent_change":359,"volume":768,"transactions":9,"vwap":1005},"2025-10-20",{"date":1538,"open":725,"high":754,"low":725,"close":1452,"change":1160,"percent_change":712,"volume":1523,"transactions":9,"vwap":1452},"2025-10-17",{"date":1540,"open":783,"high":744,"low":783,"close":1374,"change":975,"percent_change":582,"volume":1174,"transactions":9,"vwap":1374},"2025-10-16",{"date":1542,"open":974,"high":765,"low":871,"close":708,"change":1200,"percent_change":1070,"volume":1543,"transactions":9,"vwap":708},"2025-10-15",14400,{"date":1545,"open":1546,"high":808,"low":1547,"close":710,"change":1302,"percent_change":791,"volume":1548,"transactions":9,"vwap":710},"2025-10-14",24.548,24.531,12300,{"date":1550,"open":882,"high":822,"low":1551,"close":822,"change":1245,"percent_change":1246,"volume":1124,"transactions":9,"vwap":822},"2025-10-13",24.492,{"date":1553,"open":736,"high":705,"low":689,"close":882,"change":767,"percent_change":1554,"volume":1555,"transactions":9,"vwap":882},"2025-10-10",0.33,12800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":300,"percent_change":301,"volume":1247,"transactions":9,"vwap":1561},"2025-10-09",24.427,24.455,24.42,24.425,{"date":1563,"open":1561,"high":689,"low":1564,"close":1560,"change":1224,"percent_change":1056,"volume":1191,"transactions":9,"vwap":1560},"2025-10-08",24.416,{"date":1566,"open":1567,"high":886,"low":1567,"close":1568,"change":712,"percent_change":23,"volume":1569,"transactions":9,"vwap":1568},"2025-10-07",24.383,24.435,5000,{"date":1571,"open":1572,"high":679,"low":1573,"close":1574,"change":1160,"percent_change":712,"volume":1575,"transactions":9,"vwap":1574},"2025-10-06",24.339,24.335,24.395,12100,{"date":1577,"open":893,"high":681,"low":881,"close":1578,"change":465,"percent_change":465,"volume":1486,"transactions":9,"vwap":1578},"2025-10-03",24.385,{"date":1580,"open":1068,"high":679,"low":908,"close":1578,"change":1160,"percent_change":712,"volume":1581,"transactions":9,"vwap":1578},"2025-10-02",21600,{"date":1583,"open":893,"high":681,"low":1584,"close":1585,"change":1213,"percent_change":1214,"volume":831,"transactions":9,"vwap":1585},"2025-10-01",24.361,24.375,{"date":1587,"open":908,"high":908,"low":1588,"close":1078,"change":1160,"percent_change":712,"volume":1053,"transactions":9,"vwap":1078},"2025-09-30",24.315,{"date":1590,"open":1121,"high":908,"low":1591,"close":1592,"change":598,"percent_change":639,"volume":1593,"transactions":9,"vwap":1592},"2025-09-29",24.273,24.32,6600,{"date":1595,"open":547,"high":661,"low":517,"close":547,"change":320,"percent_change":282,"volume":1596,"transactions":9,"vwap":547},"2025-09-26",8700,{"date":1598,"open":1599,"high":1588,"low":924,"close":508,"change":465,"percent_change":465,"volume":1390,"transactions":9,"vwap":508},"2025-09-25",24.256,{"date":1601,"open":980,"high":980,"low":508,"close":508,"change":370,"percent_change":261,"volume":1602,"transactions":9,"vwap":508},"2025-09-24",12500,{"date":1604,"open":1573,"high":908,"low":516,"close":1592,"change":540,"percent_change":428,"volume":1555,"transactions":9,"vwap":1592},"2025-09-23",{"date":1606,"open":1607,"high":1608,"low":1572,"close":1609,"change":616,"percent_change":837,"volume":1610,"transactions":9,"vwap":1609},"2025-09-22",24.349,24.356,24.345,30500,{"date":1612,"open":681,"high":691,"low":681,"close":682,"change":112,"percent_change":703,"volume":838,"transactions":9,"vwap":682},"2025-09-19",{"date":1614,"open":881,"high":1615,"low":980,"close":1561,"change":1026,"percent_change":321,"volume":1406,"transactions":9,"vwap":1561},"2025-09-18",24.439,{"date":1617,"open":1559,"high":796,"low":1615,"close":1618,"change":1013,"percent_change":573,"volume":1619,"transactions":9,"vwap":1618},"2025-09-17",24.448,24900,{"date":1621,"open":1560,"high":691,"low":679,"close":1561,"change":727,"percent_change":630,"volume":878,"transactions":9,"vwap":1561},"2025-09-16",{"date":1623,"open":893,"high":841,"low":547,"close":1624,"change":1625,"percent_change":152,"volume":1433,"transactions":9,"vwap":1624},"2025-09-15",24.409,0.084,{"date":1627,"open":547,"high":1628,"low":547,"close":1628,"change":1224,"percent_change":1056,"volume":1629,"transactions":9,"vwap":1628},"2025-09-12",24.325,44900,{"date":1631,"open":944,"high":1632,"low":944,"close":908,"change":1257,"percent_change":1633,"volume":1634,"transactions":9,"vwap":908},"2025-09-11",24.469,0.39,361500,{"date":1636,"open":924,"high":663,"low":1637,"close":1638,"change":824,"percent_change":1639,"volume":860,"transactions":9,"vwap":1638},"2025-09-10",24.221,24.245,0.5,{"date":1641,"open":499,"high":499,"low":1642,"close":1643,"change":1224,"percent_change":1056,"volume":1644,"transactions":9,"vwap":1643},"2025-09-09",24.118,24.125,36700,{"date":1646,"open":1647,"high":629,"low":1648,"close":479,"change":1214,"percent_change":1649,"volume":1650,"transactions":9,"vwap":479},"2025-09-08",24.049999,24.030001,0.75,79100,{"date":1652,"open":1653,"high":1654,"low":1653,"close":622,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":622},"2025-09-05",23.9,23.965,0.182,0.77,900,{"date":1659,"open":1660,"high":1661,"low":395,"close":1662,"change":1663,"percent_change":798,"volume":1664,"transactions":9,"vwap":1662},"2025-09-04",23.76,23.78,23.778,0.073,4700,{"date":1666,"open":1667,"high":366,"low":1667,"close":1668,"change":797,"percent_change":142,"volume":1291,"transactions":9,"vwap":1668},"2025-09-03",23.647,23.705,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":408,"percent_change":409,"volume":1191,"transactions":9,"vwap":1673},"2025-09-02",23.65,23.599,23.63,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":859,"percent_change":370,"volume":1680,"transactions":9,"vwap":1679},"2025-08-29",23.68,23.701,23.66,23.677,8200,{"date":1682,"open":1678,"high":1683,"low":1684,"close":388,"change":300,"percent_change":301,"volume":1134,"transactions":9,"vwap":388},"2025-08-28",23.7,23.655,{"date":1686,"open":1671,"high":1676,"low":365,"close":1676,"change":903,"percent_change":557,"volume":1486,"transactions":9,"vwap":1676},"2025-08-27",{"date":1688,"open":1678,"high":1689,"low":1684,"close":1684,"change":1160,"percent_change":712,"volume":1690,"transactions":9,"vwap":1684},"2025-08-26",23.661,3900,{"date":1692,"open":1693,"high":354,"low":1693,"close":1694,"change":540,"percent_change":672,"volume":1695,"transactions":9,"vwap":1694},"2025-08-25",23.61,23.645,32800,{"date":1697,"open":1667,"high":1698,"low":365,"close":354,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":354},"2025-08-22",23.675,0.105,0.45,2100,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1319,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-08-21",23.579,23.55,23.565,-0.23,19200,{"date":1710,"open":1671,"high":1671,"low":1693,"close":1711,"change":1712,"percent_change":107,"volume":1106,"transactions":9,"vwap":1711},"2025-08-20",23.62,0.013,{"date":1714,"open":1715,"high":365,"low":1716,"close":1717,"change":1718,"percent_change":1056,"volume":1520,"transactions":9,"vwap":1717},"2025-08-19",23.635,23.604,23.607,-0.013,{"date":1720,"open":1693,"high":1673,"low":1693,"close":1711,"change":549,"percent_change":418,"volume":1174,"transactions":9,"vwap":1711},"2025-08-18",{"date":1722,"open":1723,"high":344,"low":1671,"close":1723,"change":465,"percent_change":465,"volume":1724,"transactions":9,"vwap":1723},"2025-08-15",23.665,49600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1723,"change":1269,"percent_change":359,"volume":1343,"transactions":9,"vwap":1723},"2025-08-14",23.707,23.71,23.659,{"date":1731,"open":389,"high":366,"low":1671,"close":1732,"change":766,"percent_change":767,"volume":1555,"transactions":9,"vwap":1732},"2025-08-13",23.704,{"date":1734,"open":366,"high":366,"low":1735,"close":388,"change":320,"percent_change":282,"volume":1736,"transactions":9,"vwap":388},"2025-08-12",23.641,23200,{"date":1738,"open":1739,"high":389,"low":1732,"close":1668,"change":598,"percent_change":639,"volume":1740,"transactions":9,"vwap":1668},"2025-08-11",23.706,15700,{"date":1742,"open":365,"high":1684,"low":1711,"close":1684,"change":320,"percent_change":282,"volume":1743,"transactions":9,"vwap":1684},"2025-08-08",2900,{"date":1745,"open":344,"high":344,"low":1678,"close":1698,"change":301,"percent_change":767,"volume":1523,"transactions":9,"vwap":1698},"2025-08-07",{"date":1747,"open":1723,"high":1723,"low":1711,"close":1684,"change":320,"percent_change":282,"volume":1690,"transactions":9,"vwap":1684},"2025-08-06",{"date":1749,"open":1683,"high":1683,"low":365,"close":1698,"change":1160,"percent_change":712,"volume":1118,"transactions":9,"vwap":1698},"2025-08-05",{"date":1751,"open":1676,"high":1676,"low":365,"close":1723,"change":320,"percent_change":282,"volume":1155,"transactions":9,"vwap":1723},"2025-08-04",{"date":1753,"open":1735,"high":344,"low":1711,"close":388,"change":926,"percent_change":1754,"volume":878,"transactions":9,"vwap":388},"2025-08-01",0.81,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":903,"percent_change":557,"volume":1760,"transactions":9,"vwap":1759},"2025-07-31",23.513,23.54,23.495,25700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1319,"percent_change":1707,"volume":860,"transactions":9,"vwap":1766},"2025-07-30",23.51,23.52,23.465,23.47,{"date":1768,"open":1769,"high":1705,"low":345,"close":1770,"change":1060,"percent_change":1324,"volume":1771,"transactions":9,"vwap":1770},"2025-07-29",23.5,23.525,19000,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":540,"percent_change":672,"volume":948,"transactions":9,"vwap":1775},"2025-07-28",23.48,23.44,{"date":1777,"open":1778,"high":1766,"low":307,"close":1765,"change":791,"percent_change":447,"volume":1779,"transactions":9,"vwap":1765},"2025-07-25",23.43,32000,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":320,"volume":1127,"transactions":9,"vwap":1784},"2025-07-24",23.41,23.447,23.435,-0.005,{"date":1787,"open":328,"high":328,"low":1788,"close":1775,"change":1789,"percent_change":1056,"volume":860,"transactions":9,"vwap":1775},"2025-07-23",23.415,-0.014,{"date":1791,"open":1774,"high":1774,"low":289,"close":1792,"change":916,"percent_change":712,"volume":1596,"transactions":9,"vwap":1792},"2025-07-22",23.454,{"date":1794,"open":1774,"high":345,"low":1775,"close":1795,"change":1302,"percent_change":791,"volume":1796,"transactions":9,"vwap":1795},"2025-07-21",23.445,10900,{"date":1798,"open":1799,"high":1799,"low":1778,"close":1800,"change":1026,"percent_change":428,"volume":1127,"transactions":9,"vwap":1800},"2025-07-18",23.451,23.437,{"date":1802,"open":1758,"high":1758,"low":1775,"close":328,"change":321,"percent_change":656,"volume":1803,"transactions":9,"vwap":328},"2025-07-17",459200,{"date":1805,"open":1806,"high":354,"low":1705,"close":1705,"change":370,"percent_change":1041,"volume":1807,"transactions":9,"vwap":1705},"2025-07-16",23.57,43100,{"date":1809,"open":367,"high":367,"low":1810,"close":1811,"change":1056,"percent_change":231,"volume":1555,"transactions":9,"vwap":1811},"2025-07-15",23.537,23.58,{"date":1813,"open":1671,"high":354,"low":1693,"close":365,"change":465,"percent_change":465,"volume":1814,"transactions":9,"vwap":365},"2025-07-14",19700,{"date":1816,"open":1683,"high":1683,"low":1693,"close":365,"change":1444,"percent_change":1817,"volume":1818,"transactions":9,"vwap":365},"2025-07-11",-0.32,8900,{"date":1820,"open":1727,"high":395,"low":1683,"close":1821,"change":1224,"percent_change":1056,"volume":1822,"transactions":9,"vwap":1821},"2025-07-10",23.715,25600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":366,"change":1200,"percent_change":830,"volume":1320,"transactions":9,"vwap":366},"2025-07-09",23.719,23.736,23.711,{"date":1829,"open":1827,"high":366,"low":344,"close":1830,"change":549,"percent_change":418,"volume":768,"transactions":9,"vwap":1830},"2025-07-08",23.695,{"date":1832,"open":395,"high":1660,"low":388,"close":395,"change":1394,"percent_change":447,"volume":1833,"transactions":9,"vwap":395},"2025-07-07",40500,{"date":1835,"open":395,"high":395,"low":344,"close":1836,"change":1837,"percent_change":1041,"volume":1463,"transactions":9,"vwap":1836},"2025-07-03",23.709,-0.031,{"date":1839,"open":1683,"high":395,"low":1676,"close":395,"change":903,"percent_change":557,"volume":1398,"transactions":9,"vwap":395},"2025-07-02",{"date":1841,"open":1842,"high":1843,"low":1728,"close":1821,"change":1017,"percent_change":-6,"volume":1844,"transactions":9,"vwap":1821},"2025-07-01",23.723,23.77,22500,{"date":1846,"open":1683,"high":366,"low":1683,"close":1847,"change":1848,"percent_change":926,"volume":1849,"transactions":9,"vwap":1847},"2025-06-30",23.716,0.046,7900,{"date":1851,"open":1852,"high":1728,"low":1853,"close":354,"change":540,"percent_change":672,"volume":960,"transactions":9,"vwap":354},"2025-06-27",23.674,23.669,{"date":1855,"open":354,"high":386,"low":354,"close":1830,"change":975,"percent_change":1081,"volume":878,"transactions":9,"vwap":1830},"2025-06-26",{"date":1857,"open":1678,"high":366,"low":1858,"close":1673,"change":1319,"percent_change":1707,"volume":749,"transactions":9,"vwap":1673},"2025-06-25",23.59,{"date":1860,"open":344,"high":1683,"low":1861,"close":388,"change":761,"percent_change":107,"volume":799,"transactions":9,"vwap":388},"2025-06-24",23.658,{"date":1863,"open":1676,"high":1660,"low":1671,"close":354,"change":703,"percent_change":1864,"volume":1865,"transactions":9,"vwap":354},"2025-06-23",-0.17,9600,{"date":1867,"open":389,"high":389,"low":354,"close":1728,"change":1868,"percent_change":926,"volume":1869,"transactions":9,"vwap":1728},"2025-06-20",0.044,33300,{"date":1871,"open":389,"high":389,"low":1872,"close":1872,"change":1873,"percent_change":261,"volume":1874,"transactions":9,"vwap":1872},"2025-06-18",23.666,-0.029,3300,{"date":1876,"open":389,"high":389,"low":1676,"close":1830,"change":370,"percent_change":1041,"volume":844,"transactions":9,"vwap":1830},"2025-06-17",{"date":1878,"open":1678,"high":1660,"low":1671,"close":1879,"change":797,"percent_change":142,"volume":1880,"transactions":9,"vwap":1879},"2025-06-16",23.725,247000,{"date":1882,"open":1671,"high":1676,"low":1811,"close":1671,"change":1056,"percent_change":231,"volume":1047,"transactions":9,"vwap":1671},"2025-06-13",{"date":1884,"open":1728,"high":389,"low":1728,"close":1728,"change":573,"percent_change":147,"volume":1885,"transactions":9,"vwap":1728},"2025-06-12",3500,{"date":1887,"open":1888,"high":1671,"low":1889,"close":1711,"change":301,"percent_change":767,"volume":1890,"transactions":9,"vwap":1711},"2025-06-11",23.628,23.612,8400,{"date":1892,"open":1673,"high":1673,"low":367,"close":367,"change":1785,"percent_change":320,"volume":1320,"transactions":9,"vwap":367},"2025-06-10",{"date":1894,"open":1895,"high":1728,"low":1895,"close":1896,"change":791,"percent_change":447,"volume":1897,"transactions":9,"vwap":1896},"2025-06-09",23.561,23.605,9100,{"date":1899,"open":1811,"high":1673,"low":1900,"close":1901,"change":1319,"percent_change":1707,"volume":1287,"transactions":9,"vwap":1901},"2025-06-06",23.567,23.575,{"date":1903,"open":1679,"high":1676,"low":1711,"close":1673,"change":465,"percent_change":465,"volume":855,"transactions":9,"vwap":1673},"2025-06-05",{"date":1905,"open":1673,"high":354,"low":1673,"close":1673,"change":1060,"percent_change":1324,"volume":1844,"transactions":9,"vwap":1673},"2025-06-04",{"date":1907,"open":367,"high":367,"low":1908,"close":1909,"change":320,"percent_change":282,"volume":1910,"transactions":9,"vwap":1909},"2025-06-03",23.53,23.545,17600,{"date":1912,"open":1858,"high":1913,"low":1914,"close":1706,"change":455,"percent_change":933,"volume":878,"transactions":9,"vwap":1706},"2025-06-02",23.596,23.523,{"date":1916,"open":365,"high":366,"low":1673,"close":1671,"change":301,"percent_change":767,"volume":733,"transactions":9,"vwap":1671},"2025-05-30",{"date":1918,"open":1811,"high":354,"low":1806,"close":1673,"change":107,"percent_change":122,"volume":1543,"transactions":9,"vwap":1673},"2025-05-29",{"date":1920,"open":1706,"high":1858,"low":356,"close":1806,"change":818,"percent_change":748,"volume":1602,"transactions":9,"vwap":1806},"2025-05-28",{"date":1922,"open":1806,"high":365,"low":1806,"close":1711,"change":1060,"percent_change":1324,"volume":1111,"transactions":9,"vwap":1711},"2025-05-27",{"date":1924,"open":1908,"high":1671,"low":1763,"close":1925,"change":1471,"percent_change":1926,"volume":1278,"transactions":9,"vwap":1925},"2025-05-23",23.535,0.23,{"date":1928,"open":1929,"high":1764,"low":1930,"close":1774,"change":761,"percent_change":107,"volume":1931,"transactions":9,"vwap":1774},"2025-05-22",23.449,23.434,10800,{"date":1933,"open":1806,"high":1806,"low":289,"close":1765,"change":1122,"percent_change":1114,"volume":1247,"transactions":9,"vwap":1765},"2025-05-21",{"date":1935,"open":365,"high":1671,"low":1693,"close":365,"change":761,"percent_change":107,"volume":1287,"transactions":9,"vwap":365},"2025-05-20",{"date":1937,"open":365,"high":365,"low":1858,"close":1938,"change":1939,"percent_change":1940,"volume":1118,"transactions":9,"vwap":1938},"2025-05-19",23.625,-0.135,-0.57,{"date":1942,"open":1660,"high":1843,"low":1660,"close":1660,"change":112,"percent_change":703,"volume":1486,"transactions":9,"vwap":1660},"2025-05-16",{"date":1944,"open":1728,"high":1945,"low":1728,"close":1843,"change":1946,"percent_change":52,"volume":838,"transactions":9,"vwap":1843},"2025-05-15",23.876,0.115,{"date":1948,"open":1728,"high":389,"low":1671,"close":1684,"change":428,"percent_change":739,"volume":1949,"transactions":9,"vwap":1684},"2025-05-14",21900,{"date":1951,"open":1952,"high":1952,"low":1879,"close":1953,"change":1160,"percent_change":712,"volume":1954,"transactions":9,"vwap":1953},"2025-05-13",23.82,23.755,23300,{"date":1956,"open":1683,"high":1661,"low":1957,"close":1958,"change":1785,"percent_change":320,"volume":1959,"transactions":9,"vwap":1958},"2025-05-12",23.694,23.745,21800,{"date":1961,"open":1953,"high":396,"low":389,"close":376,"change":903,"percent_change":557,"volume":1962,"transactions":9,"vwap":376},"2025-05-09",16600,{"date":1964,"open":386,"high":386,"low":1879,"close":1879,"change":616,"percent_change":837,"volume":1965,"transactions":9,"vwap":1879},"2025-05-08",10000,{"date":1967,"open":1660,"high":1968,"low":1660,"close":1968,"change":791,"percent_change":447,"volume":1969,"transactions":9,"vwap":1968},"2025-05-07",23.795,300,{"date":1971,"open":344,"high":1972,"low":344,"close":1973,"change":1257,"percent_change":127,"volume":1874,"transactions":9,"vwap":1973},"2025-05-06",23.84,23.765,{"date":1975,"open":389,"high":1660,"low":1678,"close":354,"change":1224,"percent_change":1056,"volume":1492,"transactions":9,"vwap":354},"2025-05-05",{"date":1977,"open":1978,"high":344,"low":1979,"close":388,"change":1319,"percent_change":1707,"volume":1690,"transactions":9,"vwap":388},"2025-05-02",23.688,23.671,{"date":1981,"open":1982,"high":1982,"low":389,"close":395,"change":1785,"percent_change":320,"volume":1983,"transactions":9,"vwap":395},"2025-05-01",23.805,9500,{"date":1985,"open":389,"high":376,"low":1728,"close":1958,"change":1986,"percent_change":127,"volume":1796,"transactions":9,"vwap":1958},"2025-04-30",0.094,{"date":1988,"open":367,"high":389,"low":1811,"close":1989,"change":1394,"percent_change":447,"volume":1990,"transactions":9,"vwap":1989},"2025-04-29",23.651,53200,{"date":1992,"open":1711,"high":365,"low":1858,"close":1711,"change":1160,"percent_change":712,"volume":1993,"transactions":9,"vwap":1711},"2025-04-28",28600,{"date":1995,"open":1693,"high":389,"low":367,"close":1693,"change":1200,"percent_change":830,"volume":1502,"transactions":9,"vwap":1693},"2025-04-25",{"date":1997,"open":1811,"high":1693,"low":1998,"close":1901,"change":824,"percent_change":813,"volume":1999,"transactions":9,"vwap":1901},"2025-04-24",23.531,10100,{"date":2001,"open":1693,"high":1673,"low":1775,"close":2002,"change":2003,"percent_change":2004,"volume":1520,"transactions":9,"vwap":2002},"2025-04-23",23.455,0.145,0.62,{"date":179,"open":278,"high":1774,"low":2006,"close":2007,"change":1056,"percent_change":939,"volume":2008,"transactions":9,"vwap":2007},23.24,23.31,13200]