[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSMZ":3,"homepage-market-summary":30,"stock-historical-BSMZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSMZ","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 2035 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5341,0.83724,"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},23.69,23.85,23.92,23.555,23.6649,0.0251,0.11,63595.284,25.92,23.17,17331.668827406374,18.9,263,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},16684,4387810.875679,-5.81,"2025-09-17",[180,183,193,204,213,224,233,244,255,266,276,285,295,305,314,323,332,342,352,363,372,381,390,401,411,421,431,441,450,457,467,476,484,492,501,511,521,530,539,546,556,565,572,582,590,600,609,615,621,628,636,645,652,661,670,677,685,694,703,711,716,723,729,738,745,752,757,763,770,776,783,791,796,801,808,812,819,824,829,835,839,846,852,857,862,866,869,874,881,888,893,901,907,912,917,922,928,933,938,941,947,950,955,958,963,968,972,975,980,983,986,991,997,1002,1007,1012,1018,1024,1027,1030,1033,1038,1041,1044,1048,1052,1060,1065,1070,1076,1082,1086,1091,1097,1101,1105,1108,1112,1114,1116,1119,1122,1128,1130,1133,1135,1139,1141,1145,1149,1155,1161,1166,1173,1177,1182,1187,1194,1198,1201,1206,1213,1218,1223,1225,1228,1231,1234,1237,1243,1246,1251,1255,1258,1261,1264,1266,1268,1272,1275,1278,1281,1284,1288,1292,1295,1298,1301,1303,1305,1307,1310,1313,1317,1322,1326,1331,1333,1336,1339,1344,1348,1351,1354,1359,1364,1368,1373,1375,1377,1381,1383,1386,1389,1392,1397,1401,1404,1407,1411,1415,1420,1425,1430,1434,1437,1441,1444,1446,1449,1453,1457,1460,1465,1467,1470,1473,1478,1481,1484,1487,1490,1493,1496,1499,1504,1509,1511,1516,1520,1522,1524,1528,1530,1532,1536,1540,1543,1546,1548,1550,1554,1556],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},195,23.7241,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.6508,23.765,23.62,0.1324,0.56,29981.4557,68,23.6886,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",23.42,23.64,23.4,23.5325,0.2575,1.11,91488.4137,141,23.5812,{"date":205,"open":206,"high":195,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",23.345,23.275,-0.1841,-0.78,106486.4767,177,23.2065,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",23.51,23.52,23.327,23.4591,-0.157,-0.66,41464.4837,111,23.3959,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":222,"vwap":232},"2026-09-25",23.77,23.59,23.6161,-0.1089,-0.46,23318.6167,23.6596,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",23.805,23.82,23.71,23.725,-0.1777,-0.74,12718.4557,136,23.7466,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",24.07,24.075,23.86,23.9027,-0.1647,-0.68,25664.2327,205,23.9356,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",24.13,24.15,24.04,24.0674,-0.0272,-0.11,28658.6706,154,24.0685,{"date":267,"open":268,"high":269,"low":247,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",24.14,24.24,24.0946,-0.0554,-0.23,20407.0106,97,24.1246,{"date":277,"open":278,"high":279,"low":278,"close":258,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",24.0741,24.18,-0.0716,-0.3,20798.0106,114,24.1451,{"date":286,"open":287,"high":269,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",24.23,24.16,24.2216,0.1044,0.43,18792.886295,58,24.2202,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",24.205,24.1,24.1172,0.0175,0.07,16518.3116,77,24.1195,{"date":306,"open":257,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",24.165,24.0997,-0.0853,-0.35,45565.8866,70,24.1305,{"date":315,"open":269,"high":316,"low":317,"close":318,"change":112,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",24.38,24.17,24.185,-0.04,21243.970884,174,24.244,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":127,"volume":329,"transactions":330,"vwap":331},"2026-09-11",24.11,24.28,24.195,0.097,54400.8866,46,24.1452,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",24.1184,24.01,24.098,-0.227,-0.93,30527.0326,60,24.0333,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":191,"vwap":351},"2026-09-09",24.3,24.37,24.29,24.325,-0.1146,-0.47,23087.8866,24.3527,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",24.44,24.53,24.43,24.4396,-0.0238,-0.1,32856.0076,187,24.4739,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":222,"vwap":371},"2026-09-04",24.54,24.62,24.4634,-0.037,-0.15,17334.5786,24.5497,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":262,"volume":378,"transactions":379,"vwap":380},"2026-09-03",24.69,24.45,24.5004,-0.0271,21190.0936,82,24.5659,{"date":382,"open":366,"high":366,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",24.5138,24.5275,-0.0518,-0.21,31247.9606,80,24.5878,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",24.7,24.7399,24.55,24.5793,-0.1412,-0.57,17478.5366,102,24.6087,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":51,"vwap":410},"2026-08-31",24.76,24.84,24.65,24.7205,-0.0471,-0.19,26161.2076,24.7192,{"date":412,"open":413,"high":414,"low":403,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",24.86,24.9,24.7676,-0.0444,-0.18,12066.3386,92,24.8002,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",24.91,24.81,24.812,-0.043,-0.17,11421.9266,170,24.8548,{"date":432,"open":414,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",24.92,24.85,24.855,-0.0074,-0.03,14748.6228,73,24.8898,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":211,"vwap":449},"2026-08-25",24.99,24.825,24.8624,0.0118,0.05,105840.0146,24.8726,{"date":451,"open":452,"high":452,"low":444,"close":453,"change":454,"percent_change":281,"volume":455,"transactions":242,"vwap":456},"2026-08-24",24.98,24.8506,-0.0744,13794.3926,24.8846,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":319,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",25.11,25.17,24.901,24.925,-0.16,67403.2609,72,24.9727,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":319,"percent_change":463,"volume":473,"transactions":474,"vwap":475},"2026-08-20",24.975,25.005,24.93,24.965,5807.9466,74,24.9645,{"date":477,"open":478,"high":479,"low":443,"close":470,"change":480,"percent_change":147,"volume":481,"transactions":482,"vwap":483},"2026-08-19",25.0683,25.0937,0.095,21911.8866,89,25.0478,{"date":485,"open":486,"high":471,"low":487,"close":423,"change":488,"percent_change":281,"volume":489,"transactions":490,"vwap":491},"2026-08-18",24.915,24.79,-0.075,11980.8866,85,24.9014,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":262,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",25.085,25.1,24.985,-0.44,4363.0046,45,25.0744,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",25.3,25.08,25.095,-0.06,-0.24,11140.0099,71,25.1802,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",25.21,25.15,25.155,0.04,0.16,7909.2489,107,25.165,{"date":522,"open":514,"high":513,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",25.09,25.115,0.03,0.12,33339.0099,163,25.1409,{"date":531,"open":532,"high":533,"low":504,"close":494,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",25.18,25.19,-0.005,-0.02,15552.4519,127,25.137,{"date":540,"open":541,"high":514,"low":541,"close":523,"change":542,"percent_change":319,"volume":543,"transactions":544,"vwap":545},"2026-08-10",25.07,-0.0089,12411.0889,57,25.103,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",25.2,25.06,25.0989,0.0639,0.26,10010.0099,122,25.1458,{"date":557,"open":558,"high":559,"low":443,"close":560,"change":561,"percent_change":107,"volume":562,"transactions":563,"vwap":564},"2026-08-06",25.055,25.0972,25.035,0.0149,3692.0489,36,25.0555,{"date":566,"open":567,"high":549,"low":452,"close":568,"change":569,"percent_change":516,"volume":570,"transactions":293,"vwap":571},"2026-08-05",25.0413,25.0201,0.0094,9603.0099,25.0131,{"date":573,"open":574,"high":495,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",25.04,24.95,25.0107,0.0557,0.22,37676.0099,228,25.0322,{"date":583,"open":471,"high":584,"low":471,"close":585,"change":586,"percent_change":526,"volume":587,"transactions":588,"vwap":589},"2026-08-03",25.05,24.955,0.0293,26437.8689,148,24.958,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",24.89,24.94,24.9257,-0.0193,-0.08,18709.0099,120,24.9089,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":437,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",24.97,24.87,24.945,-0.12,13976.0499,62,24.9301,{"date":610,"open":611,"high":549,"low":602,"close":469,"change":506,"percent_change":507,"volume":612,"transactions":613,"vwap":614},"2026-07-29",25.03,16307.0099,47,25.019,{"date":616,"open":617,"high":560,"low":617,"close":560,"change":516,"percent_change":517,"volume":618,"transactions":619,"vwap":620},"2026-07-28",25.01,11149.0099,50,25.0127,{"date":622,"open":65,"high":617,"low":443,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":490,"vwap":627},"2026-07-27",24.995,0.0373,0.15,29161.5981,24.9989,{"date":629,"open":602,"high":602,"low":630,"close":631,"change":632,"percent_change":552,"volume":633,"transactions":634,"vwap":635},"2026-07-24",24.9101,24.9577,0.0643,8056.5289,156,24.9472,{"date":637,"open":638,"high":638,"low":434,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",25.02,24.8934,-0.1766,-0.7,17055.0499,86,24.9243,{"date":646,"open":523,"high":495,"low":541,"close":541,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",-0.13,-0.52,6963.8079,81,25.0856,{"date":653,"open":654,"high":655,"low":656,"close":548,"change":657,"percent_change":658,"volume":659,"transactions":482,"vwap":660},"2026-07-21",25.235,25.2699,25.12,-0.0116,-0.05,9207.6579,25.2217,{"date":662,"open":503,"high":663,"low":656,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",25.36,25.2116,-0.1384,-0.55,13468.5929,83,25.2503,{"date":671,"open":672,"high":673,"low":459,"close":672,"change":437,"percent_change":605,"volume":674,"transactions":675,"vwap":676},"2026-07-17",25.35,25.39,31695.0099,104,25.195,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":596,"percent_change":682,"volume":683,"transactions":439,"vwap":684},"2026-07-16",25.54,25.26,25.38,-0.31,18222.0489,25.4258,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":359,"volume":692,"transactions":222,"vwap":693},"2026-07-15",25.43,25.4826,25.41,25.46,-0.025,17726.0099,25.4502,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":107,"volume":700,"transactions":701,"vwap":702},"2026-07-14",25.495,25.5074,25.485,0.015,2008.0099,37,25.5077,{"date":704,"open":705,"high":706,"low":689,"close":707,"change":535,"percent_change":596,"volume":708,"transactions":709,"vwap":710},"2026-07-13",25.48,25.4846,25.47,10028.0879,38,25.4741,{"date":712,"open":696,"high":713,"low":714,"close":714,"change":534,"percent_change":535,"volume":715,"transactions":9,"vwap":714},"2026-07-10",25.513,25.49,1100,{"date":717,"open":718,"high":719,"low":696,"close":696,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":696},"2026-07-09",25.525,25.57,-0.052,-0.2,4800,{"date":724,"open":719,"high":719,"low":725,"close":726,"change":727,"percent_change":647,"volume":728,"transactions":9,"vwap":726},"2026-07-08",25.52,25.547,-0.033,13800,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",25.63,25.69,25.5,25.58,-0.084,-0.33,23400,{"date":739,"open":740,"high":732,"low":741,"close":742,"change":743,"percent_change":447,"volume":744,"transactions":9,"vwap":742},"2026-07-06",25.67,25.6,25.664,0.012,30300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":727,"percent_change":647,"volume":751,"transactions":9,"vwap":750},"2026-07-02",25.665,25.68,25.64,25.652,5200,{"date":753,"open":732,"high":732,"low":731,"close":754,"change":447,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-01",25.685,0.2,21900,{"date":758,"open":732,"high":732,"low":759,"close":760,"change":761,"percent_change":463,"volume":762,"transactions":9,"vwap":760},"2026-06-30",25.605,25.635,-0.041,6900,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":122,"volume":769,"transactions":9,"vwap":767},"2026-06-29",25.62,25.73,25.676,0.064,26100,{"date":771,"open":749,"high":748,"low":772,"close":773,"change":774,"percent_change":23,"volume":775,"transactions":9,"vwap":773},"2026-06-26",25.55,25.612,0.027,15300,{"date":777,"open":719,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":762,"transactions":9,"vwap":780},"2026-06-25",25.66,25.542,25.585,0.023,0.09,{"date":784,"open":785,"high":786,"low":725,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-24",25.565,25.65,25.562,0.054,0.21,17000,{"date":792,"open":719,"high":719,"low":707,"close":793,"change":794,"percent_change":647,"volume":795,"transactions":9,"vwap":793},"2026-06-23",25.508,-0.034,13100,{"date":797,"open":798,"high":748,"low":733,"close":779,"change":799,"percent_change":386,"volume":800,"transactions":9,"vwap":779},"2026-06-22",25.53,-0.053,7500,{"date":802,"open":803,"high":731,"low":804,"close":805,"change":806,"percent_change":52,"volume":807,"transactions":9,"vwap":805},"2026-06-18",25.629,25.549,25.595,0.125,2800,{"date":809,"open":741,"high":741,"low":707,"close":707,"change":810,"percent_change":736,"volume":811,"transactions":9,"vwap":707},"2026-06-17",-0.085,11600,{"date":813,"open":719,"high":748,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-16",25.535,25.555,0.02,0.08,19900,{"date":820,"open":719,"high":734,"low":798,"close":814,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":814},"2026-06-15",0.045,0.18,13300,{"date":825,"open":733,"high":679,"low":826,"close":714,"change":827,"percent_change":408,"volume":828,"transactions":9,"vwap":714},"2026-06-12",25.44,-0.048,3700,{"date":830,"open":719,"high":731,"low":714,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-11",25.538,0.068,0.27,36700,{"date":836,"open":733,"high":772,"low":837,"close":707,"change":596,"percent_change":682,"volume":838,"transactions":9,"vwap":707},"2026-06-10",25.465,16600,{"date":840,"open":841,"high":842,"low":843,"close":772,"change":107,"percent_change":844,"volume":845,"transactions":9,"vwap":772},"2026-06-09",25.59,25.598,25.42,0.24,10900,{"date":847,"open":798,"high":679,"low":848,"close":714,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":714},"2026-06-08",25.33,0.025,0.1,11500,{"date":853,"open":733,"high":854,"low":855,"close":837,"change":596,"percent_change":682,"volume":856,"transactions":9,"vwap":837},"2026-06-05",25.51,25.455,6200,{"date":858,"open":734,"high":741,"low":859,"close":859,"change":860,"percent_change":816,"volume":861,"transactions":9,"vwap":859},"2026-06-04",25.545,0.005,30500,{"date":863,"open":725,"high":719,"low":864,"close":679,"change":447,"percent_change":755,"volume":865,"transactions":9,"vwap":679},"2026-06-03",25.419,7900,{"date":867,"open":725,"high":734,"low":714,"close":714,"change":868,"percent_change":535,"volume":751,"transactions":9,"vwap":714},"2026-06-02",-0.004,{"date":870,"open":843,"high":854,"low":871,"close":872,"change":781,"percent_change":782,"volume":873,"transactions":9,"vwap":872},"2026-06-01",25.341,25.494,10300,{"date":875,"open":876,"high":733,"low":689,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-29",25.415,25.471,0.091,0.36,5700,{"date":882,"open":883,"high":884,"low":503,"close":681,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":681},"2026-05-28",25.31,25.448,0.058,0.23,17200,{"date":889,"open":890,"high":681,"low":890,"close":891,"change":821,"percent_change":822,"volume":892,"transactions":9,"vwap":891},"2026-05-27",25.241,25.322,16400,{"date":894,"open":895,"high":896,"low":513,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-26",25.29,25.32,25.277,0.168,0.67,16100,{"date":902,"open":656,"high":903,"low":495,"close":904,"change":905,"percent_change":516,"volume":906,"transactions":9,"vwap":904},"2026-05-22",25.135,25.109,0.009,4600,{"date":908,"open":909,"high":910,"low":909,"close":495,"change":860,"percent_change":816,"volume":911,"transactions":9,"vwap":495},"2026-05-21",25.056,25.13,10600,{"date":913,"open":504,"high":460,"low":443,"close":914,"change":915,"percent_change":552,"volume":916,"transactions":9,"vwap":914},"2026-05-20",25.094999,0.066,28300,{"date":918,"open":617,"high":504,"low":617,"close":919,"change":920,"percent_change":921,"volume":838,"transactions":9,"vwap":919},"2026-05-19",25.028999,-0.103,-0.41,{"date":923,"open":924,"high":925,"low":459,"close":926,"change":827,"percent_change":408,"volume":927,"transactions":9,"vwap":926},"2026-05-18",25.14,25.16,25.132,4700,{"date":929,"open":895,"high":895,"low":520,"close":532,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":532},"2026-05-15",-0.185,-0.73,9100,{"date":934,"open":843,"high":705,"low":935,"close":935,"change":936,"percent_change":506,"volume":937,"transactions":9,"vwap":935},"2026-05-14",25.365,-0.015,11100,{"date":939,"open":689,"high":843,"low":672,"close":681,"change":691,"percent_change":359,"volume":940,"transactions":9,"vwap":681},"2026-05-13",8100,{"date":942,"open":733,"high":733,"low":672,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-12",25.405,-0.065,-0.26,13200,{"date":948,"open":725,"high":798,"low":707,"close":707,"change":534,"percent_change":535,"volume":949,"transactions":9,"vwap":707},"2026-05-11",3000,{"date":951,"open":952,"high":679,"low":952,"close":953,"change":860,"percent_change":816,"volume":954,"transactions":9,"vwap":953},"2026-05-08",25.45,25.475,6600,{"date":956,"open":772,"high":772,"low":687,"close":707,"change":691,"percent_change":359,"volume":957,"transactions":9,"vwap":707},"2026-05-07",14400,{"date":959,"open":679,"high":772,"low":690,"close":696,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":696},"2026-05-06",0.083,0.33,7800,{"date":964,"open":714,"high":714,"low":965,"close":966,"change":743,"percent_change":447,"volume":967,"transactions":9,"vwap":966},"2026-05-05",25.37,25.412,12200,{"date":969,"open":689,"high":690,"low":848,"close":970,"change":437,"percent_change":605,"volume":971,"transactions":9,"vwap":970},"2026-05-04",25.4,9700,{"date":973,"open":705,"high":705,"low":681,"close":687,"change":860,"percent_change":816,"volume":974,"transactions":9,"vwap":687},"2026-05-01",12900,{"date":976,"open":977,"high":707,"low":843,"close":977,"change":978,"percent_change":516,"volume":979,"transactions":9,"vwap":977},"2026-04-30",25.425,0.01,7000,{"date":981,"open":826,"high":733,"low":982,"close":876,"change":810,"percent_change":736,"volume":873,"transactions":9,"vwap":876},"2026-04-29",25.395,{"date":984,"open":854,"high":725,"low":985,"close":733,"change":112,"percent_change":319,"volume":722,"transactions":9,"vwap":733},"2026-04-28",25.401,{"date":987,"open":718,"high":719,"low":854,"close":854,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":854},"2026-04-27",-0.017,-0.07,4100,{"date":992,"open":733,"high":719,"low":705,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-24",25.527,0.032,0.13,14600,{"date":998,"open":690,"high":999,"low":690,"close":696,"change":1000,"percent_change":437,"volume":1001,"transactions":9,"vwap":696},"2026-04-23",25.56,-0.008,13000,{"date":1003,"open":690,"high":854,"low":690,"close":1004,"change":1005,"percent_change":782,"volume":1006,"transactions":9,"vwap":1004},"2026-04-22",25.503,0.024,2100,{"date":1008,"open":1009,"high":1009,"low":707,"close":1010,"change":1011,"percent_change":359,"volume":967,"transactions":9,"vwap":1010},"2026-04-21",25.61,25.479,-0.026,{"date":1013,"open":725,"high":679,"low":705,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-20",25.505,-0.055,-0.22,34100,{"date":1019,"open":798,"high":1020,"low":725,"close":999,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":999},"2026-04-17",25.615,0.105,0.41,10500,{"date":1025,"open":714,"high":725,"low":855,"close":855,"change":535,"percent_change":596,"volume":1026,"transactions":9,"vwap":855},"2026-04-16",7400,{"date":1028,"open":705,"high":705,"low":690,"close":953,"change":534,"percent_change":535,"volume":1029,"transactions":9,"vwap":953},"2026-04-15",5100,{"date":1031,"open":733,"high":798,"low":705,"close":705,"change":112,"percent_change":319,"volume":1032,"transactions":9,"vwap":705},"2026-04-14",28800,{"date":1034,"open":705,"high":854,"low":690,"close":714,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":714},"2026-04-13",0.075,0.3,10800,{"date":1039,"open":707,"high":707,"low":876,"close":876,"change":506,"percent_change":507,"volume":1040,"transactions":9,"vwap":876},"2026-04-10",5800,{"date":1042,"open":843,"high":698,"low":673,"close":953,"change":1021,"percent_change":1022,"volume":1043,"transactions":9,"vwap":953},"2026-04-09",5000,{"date":1045,"open":953,"high":953,"low":663,"close":965,"change":1046,"percent_change":552,"volume":1047,"transactions":9,"vwap":965},"2026-04-08",0.065,19400,{"date":1049,"open":895,"high":1050,"low":680,"close":1050,"change":447,"percent_change":755,"volume":1051,"transactions":9,"vwap":1050},"2026-04-07",25.305,22900,{"date":1053,"open":1054,"high":681,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-06",25.23,25.221,25.255,-0.035,-0.14,19200,{"date":1061,"open":1062,"high":895,"low":1062,"close":895,"change":301,"percent_change":1063,"volume":1064,"transactions":9,"vwap":895},"2026-04-02",25.22,0.28,7300,{"date":1066,"open":1067,"high":503,"low":548,"close":1062,"change":1068,"percent_change":152,"volume":1069,"transactions":9,"vwap":1062},"2026-04-01",25.24,0.089,19000,{"date":1071,"open":1072,"high":513,"low":1073,"close":1074,"change":480,"percent_change":147,"volume":1075,"transactions":9,"vwap":1074},"2026-03-31",25.059999,25.049999,25.131,27400,{"date":1077,"open":541,"high":532,"low":1078,"close":1079,"change":1080,"percent_change":1063,"volume":1081,"transactions":9,"vwap":1079},"2026-03-30",25.011,25.035999,0.071,7200,{"date":1083,"open":1084,"high":65,"low":413,"close":472,"change":860,"percent_change":816,"volume":1085,"transactions":9,"vwap":472},"2026-03-27",24.876,8200,{"date":1087,"open":1088,"high":617,"low":593,"close":1089,"change":1090,"percent_change":736,"volume":949,"transactions":9,"vwap":1089},"2026-03-26",25.0049992,24.96,-0.083,{"date":1092,"open":1072,"high":1072,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1040,"transactions":9,"vwap":1094},"2026-03-25",25.030001,25.042999,0.085,0.34,{"date":1098,"open":656,"high":656,"low":589,"close":589,"change":1099,"percent_change":1100,"volume":1023,"transactions":9,"vwap":589},"2026-03-24",-0.188,-0.75,{"date":1102,"open":617,"high":1067,"low":617,"close":1103,"change":1104,"percent_change":755,"volume":949,"transactions":9,"vwap":1103},"2026-03-23",25.146,0.051,{"date":1106,"open":673,"high":673,"low":914,"close":914,"change":281,"percent_change":1107,"volume":1026,"transactions":9,"vwap":914},"2026-03-20",-1.18,{"date":1109,"open":843,"high":826,"low":1110,"close":982,"change":437,"percent_change":605,"volume":1111,"transactions":9,"vwap":982},"2026-03-19",25.225,26600,{"date":1113,"open":826,"high":690,"low":843,"close":977,"change":319,"percent_change":463,"volume":974,"transactions":9,"vwap":977},"2026-03-18",{"date":1115,"open":679,"high":765,"low":837,"close":837,"change":699,"percent_change":107,"volume":911,"transactions":9,"vwap":837},"2026-03-17",{"date":1117,"open":690,"high":705,"low":826,"close":952,"change":525,"percent_change":526,"volume":1118,"transactions":9,"vwap":952},"2026-03-16",8600,{"date":1120,"open":673,"high":733,"low":672,"close":843,"change":817,"percent_change":142,"volume":1121,"transactions":9,"vwap":843},"2026-03-13",23000,{"date":1123,"open":707,"high":733,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-12",25.34,-0.115,-0.45,9600,{"date":1129,"open":733,"high":841,"low":952,"close":855,"change":658,"percent_change":721,"volume":937,"transactions":9,"vwap":855},"2026-03-11",{"date":1131,"open":734,"high":734,"low":1014,"close":1014,"change":944,"percent_change":1132,"volume":880,"transactions":9,"vwap":1014},"2026-03-10",-0.25,{"date":1134,"open":733,"high":760,"low":733,"close":719,"change":525,"percent_change":526,"volume":906,"transactions":9,"vwap":719},"2026-03-09",{"date":1136,"open":733,"high":1137,"low":733,"close":679,"change":1015,"percent_change":386,"volume":1138,"transactions":9,"vwap":679},"2026-03-06",25.71,9500,{"date":1140,"open":1009,"high":1009,"low":805,"close":805,"change":506,"percent_change":272,"volume":962,"transactions":9,"vwap":805},"2026-03-05",{"date":1142,"open":765,"high":778,"low":1143,"close":1144,"change":849,"percent_change":850,"volume":1043,"transactions":9,"vwap":1144},"2026-03-04",25.617,25.655,{"date":1146,"open":1147,"high":1147,"low":741,"close":731,"change":417,"percent_change":641,"volume":1148,"transactions":9,"vwap":731},"2026-03-03",25.72,18300,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":944,"percent_change":1132,"volume":1154,"transactions":9,"vwap":1153},"2026-03-02",25.86,25.77,25.81,8500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":849,"percent_change":850,"volume":962,"transactions":9,"vwap":1160},"2026-02-27",25.89,25.9,25.85,25.875,{"date":1162,"open":1163,"high":1151,"low":1163,"close":1159,"change":821,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1159},"2026-02-26",25.83,0.17,2000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":506,"volume":795,"transactions":9,"vwap":1171},"2026-02-25",25.795,25.91,25.78,25.805,-0.016,{"date":1174,"open":1170,"high":1159,"low":1152,"close":1175,"change":1104,"percent_change":755,"volume":1176,"transactions":9,"vwap":1175},"2026-02-24",25.821,13400,{"date":1178,"open":1179,"high":1153,"low":1180,"close":1152,"change":1057,"percent_change":1058,"volume":1181,"transactions":9,"vwap":1152},"2026-02-23",25.778,25.76,20100,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1171,"change":691,"percent_change":359,"volume":1186,"transactions":9,"vwap":1171},"2026-02-20",25.79,25.82,9900,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1163,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1163},"2026-02-19",25.84,25.811,0.035,0.14,6500,{"date":1195,"open":1153,"high":1153,"low":1184,"close":1168,"change":1196,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1168},"2026-02-18",0,11000,{"date":1199,"open":1170,"high":1159,"low":1170,"close":1168,"change":699,"percent_change":107,"volume":1200,"transactions":9,"vwap":1168},"2026-02-17",13900,{"date":1202,"open":1203,"high":25,"low":1180,"close":1170,"change":1204,"percent_change":1192,"volume":1205,"transactions":9,"vwap":1170},"2026-02-13",25.803,0.037,18800,{"date":1207,"open":766,"high":1208,"low":766,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-12",25.771,25.743,0.119,0.46,4400,{"date":1214,"open":749,"high":732,"low":733,"close":1215,"change":1216,"percent_change":417,"volume":1217,"transactions":9,"vwap":1215},"2026-02-11",25.624,-0.046,34200,{"date":1219,"open":1220,"high":1221,"low":740,"close":740,"change":112,"percent_change":319,"volume":1222,"transactions":9,"vwap":740},"2026-02-10",25.74,25.759,22400,{"date":1224,"open":778,"high":1184,"low":731,"close":748,"change":447,"percent_change":755,"volume":1026,"transactions":9,"vwap":748},"2026-02-09",{"date":1226,"open":778,"high":778,"low":765,"close":731,"change":112,"percent_change":319,"volume":1227,"transactions":9,"vwap":731},"2026-02-06",5400,{"date":1229,"open":786,"high":740,"low":749,"close":749,"change":849,"percent_change":850,"volume":1230,"transactions":9,"vwap":749},"2026-02-05",11300,{"date":1232,"open":1009,"high":1233,"low":780,"close":1020,"change":936,"percent_change":506,"volume":1212,"transactions":9,"vwap":1020},"2026-02-04",25.708,{"date":1235,"open":765,"high":1137,"low":780,"close":731,"change":905,"percent_change":516,"volume":1236,"transactions":9,"vwap":731},"2026-02-03",20500,{"date":1238,"open":841,"high":1239,"low":780,"close":1240,"change":1241,"percent_change":755,"volume":1242,"transactions":9,"vwap":1240},"2026-02-02",25.7,25.621,0.052,73500,{"date":1244,"open":854,"high":740,"low":854,"close":1245,"change":534,"percent_change":535,"volume":762,"transactions":9,"vwap":1245},"2026-01-30",25.569,{"date":1247,"open":719,"high":748,"low":725,"close":1248,"change":1249,"percent_change":319,"volume":1250,"transactions":9,"vwap":1248},"2026-01-29",25.574,-0.011,27200,{"date":1252,"open":1253,"high":1144,"low":1253,"close":780,"change":699,"percent_change":107,"volume":1254,"transactions":9,"vwap":780},"2026-01-28",25.492,18900,{"date":1256,"open":679,"high":748,"low":725,"close":719,"change":525,"percent_change":526,"volume":1257,"transactions":9,"vwap":719},"2026-01-27",295200,{"date":1259,"open":725,"high":999,"low":725,"close":679,"change":525,"percent_change":526,"volume":1260,"transactions":9,"vwap":679},"2026-01-26",8300,{"date":1262,"open":854,"high":798,"low":707,"close":854,"change":699,"percent_change":107,"volume":1263,"transactions":9,"vwap":854},"2026-01-23",4300,{"date":1265,"open":733,"high":841,"low":707,"close":696,"change":112,"percent_change":319,"volume":1064,"transactions":9,"vwap":696},"2026-01-22",{"date":1267,"open":970,"high":798,"low":970,"close":1014,"change":301,"percent_change":1063,"volume":715,"transactions":9,"vwap":1014},"2026-01-21",{"date":1269,"open":741,"high":741,"low":982,"close":1270,"change":427,"percent_change":220,"volume":1271,"transactions":9,"vwap":1270},"2026-01-20",25.435,3600,{"date":1273,"open":786,"high":786,"low":759,"close":759,"change":1057,"percent_change":1058,"volume":1274,"transactions":9,"vwap":759},"2026-01-16",11800,{"date":1276,"open":749,"high":1277,"low":749,"close":749,"change":1196,"percent_change":1196,"volume":1006,"transactions":9,"vwap":749},"2026-01-15",25.695,{"date":1279,"open":749,"high":740,"low":765,"close":749,"change":516,"percent_change":517,"volume":1280,"transactions":9,"vwap":749},"2026-01-14",14500,{"date":1282,"open":841,"high":731,"low":734,"close":741,"change":1196,"percent_change":1196,"volume":1283,"transactions":9,"vwap":741},"2026-01-13",3200,{"date":1285,"open":749,"high":778,"low":1286,"close":741,"change":535,"percent_change":596,"volume":1287,"transactions":9,"vwap":741},"2026-01-12",25.583,5600,{"date":1289,"open":1009,"high":1290,"low":741,"close":765,"change":525,"percent_change":526,"volume":1291,"transactions":9,"vwap":765},"2026-01-09",25.625,3900,{"date":1293,"open":1009,"high":1137,"low":690,"close":841,"change":1057,"percent_change":1058,"volume":1294,"transactions":9,"vwap":841},"2026-01-08",28900,{"date":1296,"open":1009,"high":748,"low":719,"close":1290,"change":107,"percent_change":886,"volume":1297,"transactions":9,"vwap":1290},"2026-01-07",19100,{"date":1299,"open":725,"high":841,"low":725,"close":785,"change":821,"percent_change":822,"volume":1300,"transactions":9,"vwap":785},"2026-01-06",14100,{"date":1302,"open":798,"high":841,"low":854,"close":725,"change":816,"percent_change":817,"volume":1263,"transactions":9,"vwap":725},"2026-01-05",{"date":1304,"open":837,"high":841,"low":837,"close":733,"change":1046,"percent_change":552,"volume":1287,"transactions":9,"vwap":733},"2026-01-02",{"date":1306,"open":707,"high":877,"low":1270,"close":1270,"change":535,"percent_change":596,"volume":954,"transactions":9,"vwap":1270},"2025-12-31",{"date":1308,"open":689,"high":707,"low":689,"close":855,"change":535,"percent_change":596,"volume":1309,"transactions":9,"vwap":855},"2025-12-30",11400,{"date":1311,"open":679,"high":679,"low":1270,"close":953,"change":817,"percent_change":142,"volume":1312,"transactions":9,"vwap":953},"2025-12-29",27900,{"date":1314,"open":952,"high":952,"low":1315,"close":982,"change":761,"percent_change":463,"volume":1316,"transactions":9,"vwap":982},"2025-12-26",25.393,1700,{"date":1318,"open":952,"high":952,"low":687,"close":1319,"change":1320,"percent_change":107,"volume":1321,"transactions":9,"vwap":1319},"2025-12-24",25.436,0.016,900,{"date":1323,"open":1324,"high":772,"low":1324,"close":843,"change":480,"percent_change":147,"volume":1325,"transactions":9,"vwap":843},"2025-12-23",25.396,38600,{"date":1327,"open":689,"high":725,"low":895,"close":1328,"change":989,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-22",25.325,-0.28,34900,{"date":1332,"open":689,"high":854,"low":673,"close":982,"change":936,"percent_change":506,"volume":807,"transactions":9,"vwap":982},"2025-12-19",{"date":1334,"open":826,"high":952,"low":970,"close":689,"change":534,"percent_change":535,"volume":1335,"transactions":9,"vwap":689},"2025-12-18",30000,{"date":1337,"open":689,"high":854,"low":689,"close":876,"change":1338,"percent_change":978,"volume":1118,"transactions":9,"vwap":876},"2025-12-17",0.002,{"date":1340,"open":970,"high":952,"low":965,"close":1341,"change":1342,"percent_change":1343,"volume":722,"transactions":9,"vwap":1341},"2025-12-16",25.413,0.048,0.19,{"date":1345,"open":663,"high":1346,"low":848,"close":935,"change":1196,"percent_change":1196,"volume":1347,"transactions":9,"vwap":935},"2025-12-15",25.499,99200,{"date":1349,"open":672,"high":952,"low":1124,"close":935,"change":437,"percent_change":605,"volume":1350,"transactions":9,"vwap":935},"2025-12-12",19500,{"date":1352,"open":826,"high":826,"low":982,"close":982,"change":905,"percent_change":516,"volume":1353,"transactions":9,"vwap":982},"2025-12-11",1400,{"date":1355,"open":965,"high":689,"low":672,"close":1356,"change":1357,"percent_change":526,"volume":1358,"transactions":9,"vwap":1356},"2025-12-10",25.386,0.031,3400,{"date":1360,"open":843,"high":690,"low":1361,"close":1362,"change":691,"percent_change":359,"volume":1363,"transactions":9,"vwap":1362},"2025-12-09",25.27,25.355,16900,{"date":1365,"open":673,"high":1270,"low":1362,"close":681,"change":1366,"percent_change":-6,"volume":1367,"transactions":9,"vwap":681},"2025-12-08",-0.001,20700,{"date":1369,"open":681,"high":687,"low":663,"close":1370,"change":1371,"percent_change":850,"volume":1372,"transactions":9,"vwap":1370},"2025-12-05",25.381,0.026,46800,{"date":1374,"open":965,"high":965,"low":848,"close":1362,"change":860,"percent_change":816,"volume":1165,"transactions":9,"vwap":1362},"2025-12-04",{"date":1376,"open":876,"high":733,"low":1124,"close":672,"change":658,"percent_change":721,"volume":1154,"transactions":9,"vwap":672},"2025-12-03",{"date":1378,"open":970,"high":1379,"low":1315,"close":970,"change":691,"percent_change":359,"volume":1380,"transactions":9,"vwap":970},"2025-12-02",25.487,123900,{"date":1382,"open":970,"high":714,"low":970,"close":977,"change":605,"percent_change":349,"volume":906,"transactions":9,"vwap":977},"2025-12-01",{"date":1384,"open":725,"high":749,"low":707,"close":859,"change":535,"percent_change":596,"volume":1385,"transactions":9,"vwap":859},"2025-11-28",30800,{"date":1387,"open":679,"high":1009,"low":690,"close":785,"change":480,"percent_change":1388,"volume":744,"transactions":9,"vwap":785},"2025-11-26",0.37,{"date":1390,"open":843,"high":841,"low":843,"close":707,"change":1191,"percent_change":1192,"volume":1391,"transactions":9,"vwap":707},"2025-11-25",8800,{"date":1393,"open":687,"high":1394,"low":843,"close":1270,"change":1395,"percent_change":369,"volume":1396,"transactions":9,"vwap":1270},"2025-11-24",25.459,-0.039,3800,{"date":1398,"open":733,"high":679,"low":1399,"close":1399,"change":1400,"percent_change":535,"volume":1006,"transactions":9,"vwap":1399},"2025-11-21",25.474,-0.006,{"date":1402,"open":687,"high":731,"low":687,"close":705,"change":699,"percent_change":107,"volume":1403,"transactions":9,"vwap":705},"2025-11-20",91400,{"date":1405,"open":725,"high":725,"low":952,"close":837,"change":437,"percent_change":605,"volume":1406,"transactions":9,"vwap":837},"2025-11-19",6000,{"date":1408,"open":733,"high":1009,"low":1409,"close":696,"change":821,"percent_change":822,"volume":1410,"transactions":9,"vwap":696},"2025-11-18",25.477,38800,{"date":1412,"open":1413,"high":999,"low":952,"close":952,"change":1046,"percent_change":552,"volume":1414,"transactions":9,"vwap":952},"2025-11-17",25.468,15900,{"date":1416,"open":826,"high":826,"low":1417,"close":1418,"change":596,"percent_change":682,"volume":1419,"transactions":9,"vwap":1418},"2025-11-14",25.375,25.385,4000,{"date":1421,"open":826,"high":1422,"low":977,"close":837,"change":1423,"percent_change":605,"volume":1424,"transactions":9,"vwap":837},"2025-11-13",25.559,-0.031,7600,{"date":1426,"open":1427,"high":798,"low":1428,"close":1428,"change":1429,"percent_change":386,"volume":1263,"transactions":9,"vwap":1428},"2025-11-12",25.515,25.496,-0.054,{"date":1431,"open":725,"high":731,"low":1427,"close":772,"change":817,"percent_change":1432,"volume":1433,"transactions":9,"vwap":772},"2025-11-11",0.31,79500,{"date":1435,"open":707,"high":679,"low":826,"close":707,"change":849,"percent_change":850,"volume":1436,"transactions":9,"vwap":707},"2025-11-10",13700,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1196,"percent_change":1196,"volume":1165,"transactions":9,"vwap":1440},"2025-11-07",25.489,25.445,{"date":1442,"open":1440,"high":1440,"low":1440,"close":1440,"change":525,"percent_change":526,"volume":1443,"transactions":9,"vwap":1440},"2025-11-06",200,{"date":1445,"open":1418,"high":876,"low":1418,"close":876,"change":506,"percent_change":507,"volume":1316,"transactions":9,"vwap":876},"2025-11-05",{"date":1447,"open":707,"high":705,"low":707,"close":953,"change":1046,"percent_change":552,"volume":1448,"transactions":9,"vwap":953},"2025-11-04",1300,{"date":1450,"open":843,"high":843,"low":689,"close":689,"change":1451,"percent_change":417,"volume":1452,"transactions":9,"vwap":689},"2025-11-03",-0.047,1800,{"date":1454,"open":877,"high":725,"low":1455,"close":1455,"change":1456,"percent_change":1164,"volume":715,"transactions":9,"vwap":1455},"2025-10-31",25.457,0.042,{"date":1458,"open":1362,"high":1459,"low":1362,"close":876,"change":821,"percent_change":822,"volume":751,"transactions":9,"vwap":876},"2025-10-30",25.439,{"date":1461,"open":705,"high":705,"low":965,"close":965,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":965},"2025-10-29",-0.155,-0.61,3100,{"date":1466,"open":798,"high":719,"low":718,"close":718,"change":516,"percent_change":517,"volume":927,"transactions":9,"vwap":718},"2025-10-28",{"date":1468,"open":714,"high":714,"low":707,"close":698,"change":1196,"percent_change":1196,"volume":1469,"transactions":9,"vwap":698},"2025-10-27",2900,{"date":1471,"open":733,"high":772,"low":707,"close":698,"change":1338,"percent_change":978,"volume":1472,"transactions":9,"vwap":698},"2025-10-24",5500,{"date":1474,"open":952,"high":741,"low":952,"close":1475,"change":1476,"percent_change":447,"volume":1477,"transactions":9,"vwap":1475},"2025-10-23",25.483,0.013,14800,{"date":1479,"open":854,"high":719,"low":707,"close":707,"change":1057,"percent_change":1058,"volume":1480,"transactions":9,"vwap":707},"2025-10-22",21400,{"date":1482,"open":952,"high":999,"low":952,"close":1014,"change":1046,"percent_change":552,"volume":1483,"transactions":9,"vwap":1014},"2025-10-21",15500,{"date":1485,"open":826,"high":725,"low":826,"close":826,"change":112,"percent_change":319,"volume":1486,"transactions":9,"vwap":826},"2025-10-20",26200,{"date":1488,"open":707,"high":707,"low":952,"close":952,"change":534,"percent_change":535,"volume":1489,"transactions":9,"vwap":952},"2025-10-17",400,{"date":1491,"open":843,"high":855,"low":843,"close":855,"change":817,"percent_change":142,"volume":1492,"transactions":9,"vwap":855},"2025-10-16",3300,{"date":1494,"open":1417,"high":1417,"low":1417,"close":1417,"change":860,"percent_change":816,"volume":1495,"transactions":9,"vwap":1417},"2025-10-15",100,{"date":1497,"open":1498,"high":843,"low":1498,"close":965,"change":849,"percent_change":850,"volume":1263,"transactions":9,"vwap":965},"2025-10-14",25.333,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":833,"volume":1503,"transactions":9,"vwap":1501},"2025-10-13",25.345,0.067,20,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":152,"volume":807,"transactions":9,"vwap":1507},"2025-10-10",25.25,25.278,0.088,{"date":1510,"open":533,"high":533,"low":533,"close":533,"change":860,"percent_change":816,"volume":1495,"transactions":9,"vwap":533},"2025-10-09",{"date":1512,"open":676,"high":1513,"low":1514,"close":1514,"change":978,"percent_change":516,"volume":1515,"transactions":9,"vwap":1514},"2025-10-08",25.319,25.185,4900,{"date":1517,"open":548,"high":513,"low":1518,"close":1518,"change":816,"percent_change":817,"volume":1519,"transactions":9,"vwap":1518},"2025-10-07",25.175,300,{"date":1521,"open":656,"high":515,"low":656,"close":515,"change":1196,"percent_change":1196,"volume":1443,"transactions":9,"vwap":515},"2025-10-06",{"date":1523,"open":532,"high":532,"low":515,"close":515,"change":936,"percent_change":506,"volume":1443,"transactions":9,"vwap":515},"2025-10-03",{"date":1525,"open":1526,"high":680,"low":460,"close":460,"change":816,"percent_change":817,"volume":1527,"transactions":9,"vwap":460},"2025-10-02",25.189,9200,{"date":1529,"open":532,"high":532,"low":514,"close":514,"change":816,"percent_change":817,"volume":1316,"transactions":9,"vwap":514},"2025-10-01",{"date":1531,"open":656,"high":514,"low":459,"close":910,"change":860,"percent_change":816,"volume":1396,"transactions":9,"vwap":910},"2025-09-30",{"date":1533,"open":523,"high":1534,"low":523,"close":1534,"change":1095,"percent_change":1096,"volume":1535,"transactions":9,"vwap":1534},"2025-09-29",25.125,600,{"date":1537,"open":504,"high":504,"low":1538,"close":1538,"change":1196,"percent_change":1196,"volume":1539,"transactions":9,"vwap":1538},"2025-09-26",25.040001,3500,{"date":1541,"open":1538,"high":1538,"low":1538,"close":1538,"change":1057,"percent_change":1058,"volume":1542,"transactions":9,"vwap":1538},"2025-09-25",1262,{"date":1544,"open":504,"high":524,"low":1545,"close":1545,"change":1057,"percent_change":1058,"volume":1448,"transactions":9,"vwap":1545},"2025-09-24",25.075001,{"date":1547,"open":524,"high":524,"low":459,"close":459,"change":535,"percent_change":596,"volume":173,"transactions":9,"vwap":459},"2025-09-23",{"date":1549,"open":459,"high":910,"low":459,"close":910,"change":860,"percent_change":816,"volume":1495,"transactions":9,"vwap":910},"2025-09-22",{"date":1551,"open":459,"high":1552,"low":1553,"close":1534,"change":691,"percent_change":359,"volume":1396,"transactions":9,"vwap":1534},"2025-09-19",25.205,25.105,{"date":1555,"open":910,"high":514,"low":910,"close":514,"change":1196,"percent_change":1196,"volume":1495,"transactions":9,"vwap":514},"2025-09-18",{"date":178,"open":533,"high":1124,"low":514,"close":514,"change":319,"percent_change":463,"volume":1557,"transactions":9,"vwap":514},11200]