[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSSX":3,"homepage-market-summary":29,"stock-historical-BSSX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSSX","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 2033 Municipal Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4104,0.8202,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.05,24.4,24.4953,24.11,-0.06,-0.25,95641.805591,26.61,23.66,25027.819315657372,13.2,763,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23939,8737582.64823,-1.88,"2025-04-22",[180,183,193,203,212,223,233,242,252,262,272,283,292,302,312,321,330,338,347,358,369,377,386,397,407,417,427,437,445,455,465,474,484,491,501,510,521,531,540,550,559,568,576,583,591,601,609,617,625,633,641,651,659,668,676,685,693,701,708,718,723,729,736,744,751,758,766,771,776,782,790,798,805,811,817,821,825,832,837,842,848,854,858,862,866,871,877,882,888,893,898,906,910,915,923,930,935,939,941,946,950,956,963,969,974,980,984,987,992,998,1001,1003,1007,1011,1014,1017,1022,1028,1030,1035,1038,1042,1046,1049,1053,1058,1063,1068,1073,1078,1083,1090,1095,1100,1105,1108,1112,1116,1122,1127,1131,1134,1139,1144,1150,1154,1158,1163,1169,1175,1181,1187,1194,1197,1202,1209,1214,1220,1225,1231,1236,1242,1247,1251,1255,1258,1262,1265,1267,1270,1273,1278,1284,1288,1292,1295,1298,1301,1307,1310,1315,1320,1324,1328,1331,1334,1337,1340,1343,1346,1350,1353,1355,1359,1363,1366,1371,1375,1379,1383,1387,1391,1395,1398,1401,1403,1405,1408,1411,1414,1416,1419,1422,1425,1427,1432,1434,1437,1440,1443,1446,1451,1453,1456,1461,1465,1468,1472,1476,1479,1482,1485,1488,1491,1496,1498,1501,1504,1506,1509,1512,1516,1520,1525,1528,1531,1533,1537,1540,1545,1549,1552,1555,1558,1560,1564,1567,1570,1576,1579,1582,1585,1588,1591,1594,1597,1601,1604,1606,1610,1614,1621,1625,1631,1637,1642,1645,1647,1651,1657,1661,1666,1671,1673,1676,1680,1684,1686,1689,1692,1694,1697,1699,1702,1705,1709,1715,1720,1725,1730,1736,1739,1743,1748,1750,1754,1758,1761,1765,1767,1771,1776,1779,1782,1785,1787,1791,1795,1800,1802,1806,1808,1810,1813,1817,1820,1822,1825,1829,1832,1835,1838,1842,1844,1847,1850,1852,1855,1857,1861,1865,1868,1871,1874,1880,1884,1890,1894,1899,1901,1905,1908,1912,1915,1918,1923,1927,1932,1935,1939,1941,1945,1950,1953,1957],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},264,24.2604,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.2402,24.29,23.96,0.0347,0.14,52068.4284,238,24.1491,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",23.93,24.21,24.0753,0.2002,0.84,100173.5657,187,24.0755,{"date":204,"open":195,"high":205,"low":25,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",23.9345,23.8751,-0.0449,-0.19,213332.94085,251,23.9049,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",23.98,24.06,23.885,23.92,-0.145,-0.6,50586.0877,106,23.9309,{"date":224,"open":186,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",24.3,24.03,24.065,-0.1388,-0.57,50750.3047,229,24.1168,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":229,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.31,24.18,24.2038,-0.1381,79972.6067,172,24.2008,{"date":243,"open":244,"high":245,"low":235,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.47,24.51,24.3419,-0.1786,-0.73,17524.9567,121,24.4025,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":22,"volume":259,"transactions":260,"vwap":261},"2026-09-22",24.55,24.622071,24.43,24.5205,-0.062,28509.0143,171,24.4956,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",24.645,24.58,24.5825,-0.0337,-0.14,16838.1353,88,24.6177,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",24.601,24.68,24.56,24.6162,-0.0769,-0.31,17401.0143,90,24.6477,{"date":284,"open":285,"high":286,"low":254,"close":287,"change":288,"percent_change":126,"volume":289,"transactions":290,"vwap":291},"2026-09-17",24.59,24.76,24.6931,0.0981,41053.0543,115,24.7297,{"date":293,"open":294,"high":295,"low":265,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",24.6,24.7562,24.595,-0.0404,-0.16,23899.0143,92,24.6586,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",24.77,24.5952,24.6354,-0.0596,-0.24,23988.0143,69,24.697,{"date":313,"open":314,"high":315,"low":285,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":201,"vwap":320},"2026-09-14",24.72,24.81,24.695,-0.0427,-0.17,42652.1743,24.6986,{"date":322,"open":254,"high":323,"low":254,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",24.8,24.7377,0.1427,0.58,40325.0143,220,24.7103,{"date":331,"open":332,"high":332,"low":254,"close":296,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",24.71,-0.2072,-0.84,121513.7493,87,24.5735,{"date":339,"open":340,"high":340,"low":304,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",24.9154,24.8022,-0.1458,-0.58,33052.0143,80,24.8531,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",24.99,25.03,24.89,24.948,-0.0209,-0.08,20499.1343,75,24.9735,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",24.96,25.0286,24.94,24.9689,0.0089,0.04,22279.9673,109,24.9983,{"date":370,"open":371,"high":371,"low":372,"close":360,"change":373,"percent_change":374,"volume":375,"transactions":300,"vwap":376},"2026-09-03",25.07,24.85,-0.0653,-0.26,26383.0543,24.9894,{"date":378,"open":379,"high":379,"low":64,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",25.27,25.0253,0.0469,0.19,28006.8863,125,25.0916,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",25.02,25.15,24.92,24.9784,-0.1366,-0.54,77333.1483,137,24.945,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",25.19,25.04,25.115,-0.0946,-0.38,22601.544369,113,25.1136,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",25.32,25.1723,25.2096,-0.0261,-0.1,21274.0143,99,25.2204,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":365,"volume":424,"transactions":425,"vwap":426},"2026-08-27",25.2314,25.48,25.21,25.2357,0.0106,34127.6683,502,25.3176,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",25.35,25.2,25.2251,-0.0749,-0.3,12546.8243,191,25.2631,{"date":438,"open":439,"high":429,"low":440,"close":441,"change":365,"percent_change":442,"volume":443,"transactions":444,"vwap":421},"2026-08-25",25.335,25.14,25.3,0.16,85920.6533,275,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",25.4,25.22,25.26,-0.0884,-0.35,6596.3583,70,25.316,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",25.47,25.3201,25.3484,-0.0566,-0.22,48460.6815,76,25.4167,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":413,"volume":471,"transactions":472,"vwap":473},"2026-08-20",25.33,25.46,25.405,-0.0258,8032.5069,65,25.3893,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":463,"vwap":483},"2026-08-19",25.4023,25.4899,25.3923,25.4308,0.0458,0.18,17298.4679,25.4417,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":21,"percent_change":308,"volume":489,"transactions":310,"vwap":490},"2026-08-18",25.45,25.3401,25.385,11941.1759,25.3988,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",25.55,25.44,25.445,-0.0576,-0.23,4900.5849,60,25.4723,{"date":502,"open":503,"high":503,"low":420,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",25.62,25.5026,-0.0374,-0.15,11107.6496,105,25.5334,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",25.6,25.6295,25.5201,25.54,0.0196,0.08,12953.7965,97,25.5727,{"date":522,"open":523,"high":524,"low":457,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",25.5344,25.5899,25.5204,0.0304,0.12,11480.6496,63,25.5137,{"date":532,"open":533,"high":533,"low":468,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",25.59,25.49,-0.0045,-0.02,27689.9685,133,25.502,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":268,"volume":547,"transactions":548,"vwap":549},"2026-08-10",25.495,25.53,25.4513,25.4945,-0.0365,10036.5465,73,25.4991,{"date":551,"open":512,"high":512,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",25.4757,25.531,0.0841,0.33,15123.4685,71,25.5415,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":468},"2026-08-06",25.29,25.51,25.4469,0.0056,0.02,28049.70384,129,{"date":569,"open":447,"high":562,"low":570,"close":571,"change":572,"percent_change":382,"volume":573,"transactions":574,"vwap":575},"2026-08-05",25.37,25.4413,0.0484,17773.5965,122,25.4121,{"date":577,"open":467,"high":468,"low":467,"close":578,"change":579,"percent_change":481,"volume":580,"transactions":581,"vwap":582},"2026-08-04",25.3929,0.0456,23291.4685,117,25.3994,{"date":584,"open":379,"high":585,"low":379,"close":586,"change":587,"percent_change":121,"volume":588,"transactions":589,"vwap":590},"2026-08-03",25.3963,25.3473,0.0626,37711.5465,81,25.3326,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":208,"volume":598,"transactions":599,"vwap":600},"2026-07-31",25.305,25.34,25.238,25.2847,-0.0494,15087.4685,79,25.2987,{"date":602,"open":603,"high":603,"low":449,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":589,"vwap":608},"2026-07-30",25.39,25.3341,0.002,0.01,22549.5075,25.327,{"date":610,"open":594,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":453,"vwap":616},"2026-07-29",25.395,25.3321,-0.0531,-0.21,5151.4685,25.3776,{"date":618,"open":594,"high":494,"low":594,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",25.3852,0.062,0.24,38400.4685,158,25.4078,{"date":626,"open":627,"high":627,"low":421,"close":628,"change":629,"percent_change":382,"volume":630,"transactions":631,"vwap":632},"2026-07-27",25.41,25.3232,0.0491,27095.8531,107,25.3633,{"date":634,"open":441,"high":409,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":631,"vwap":640},"2026-07-24",25.25,25.2741,0.044,0.17,14756.4685,25.2831,{"date":642,"open":643,"high":441,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",25.28,25.18,25.2301,-0.1643,-0.65,22211.80528,256,25.2454,{"date":652,"open":653,"high":420,"low":429,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":575},"2026-07-22",25.475,25.3944,-0.1118,-0.44,35031.5615,123,{"date":660,"open":524,"high":524,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",25.4701,25.5062,-0.0134,-0.05,20457.0955,160,25.5278,{"date":669,"open":670,"high":533,"low":447,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":367,"vwap":675},"2026-07-20",25.5849,25.5196,-0.1032,-0.4,17064.5465,25.5208,{"date":677,"open":678,"high":679,"low":409,"close":680,"change":681,"percent_change":308,"volume":682,"transactions":683,"vwap":684},"2026-07-17",25.675,25.71,25.6228,-0.0622,47155.4685,306,25.4725,{"date":686,"open":512,"high":687,"low":512,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":405,"vwap":692},"2026-07-16",25.74,25.685,-0.0276,-0.11,13816.5065,25.6846,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":606,"volume":699,"transactions":328,"vwap":700},"2026-07-15",25.86,25.66,25.7126,0.0026,33681.4685,25.6951,{"date":702,"open":703,"high":703,"low":679,"close":679,"change":704,"percent_change":365,"volume":705,"transactions":706,"vwap":707},"2026-07-14",25.76,0.0113,5220.2795,49,25.7251,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":506,"volume":715,"transactions":716,"vwap":717},"2026-07-13",25.8,26,25.63,25.6987,-0.0393,44499.7215,436,25.7617,{"date":719,"open":696,"high":687,"low":696,"close":720,"change":721,"percent_change":-6,"volume":722,"transactions":9,"vwap":720},"2026-07-10",25.738,-0.001,18300,{"date":724,"open":703,"high":710,"low":679,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",25.739,0.019,0.07,27800,{"date":730,"open":720,"high":731,"low":732,"close":733,"change":734,"percent_change":318,"volume":735,"transactions":9,"vwap":733},"2026-07-08",25.77,25.67,25.72,-0.045,27100,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-07",25.83,25.85,25.765,-0.073,-0.28,24700,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":189,"volume":750,"transactions":9,"vwap":748},"2026-07-06",25.7,25.94,25.838,0.036,30800,{"date":752,"open":738,"high":753,"low":731,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",25.84,25.802,0.008,0.03,16300,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",25.92,25.725,25.794,-0.011,-0.04,91000,{"date":767,"open":687,"high":768,"low":687,"close":769,"change":536,"percent_change":354,"volume":770,"transactions":9,"vwap":769},"2026-06-30",25.899,25.805,15700,{"date":772,"open":773,"high":773,"low":740,"close":774,"change":620,"percent_change":621,"volume":775,"transactions":9,"vwap":774},"2026-06-29",25.95,25.825,24900,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":606,"percent_change":365,"volume":781,"transactions":9,"vwap":780},"2026-06-26",25.9,25.731,25.763,19100,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",25.715,25.81,25.753,0.023,0.09,16600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":727,"volume":797,"transactions":9,"vwap":795},"2026-06-24",25.75,25.79,25.68,25.73,0.018,13700,{"date":799,"open":800,"high":739,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",25.631,25.712,0.012,0.05,35700,{"date":806,"open":807,"high":807,"low":808,"close":746,"change":809,"percent_change":403,"volume":810,"transactions":9,"vwap":746},"2026-06-22",25.91,25.64,-0.098,4300,{"date":812,"open":711,"high":711,"low":792,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",25.798,0.078,0.3,19000,{"date":818,"open":793,"high":710,"low":733,"close":733,"change":819,"percent_change":614,"volume":820,"transactions":9,"vwap":733},"2026-06-17",-0.055,21600,{"date":822,"open":703,"high":695,"low":784,"close":823,"change":365,"percent_change":442,"volume":824,"transactions":9,"vwap":823},"2026-06-16",25.775,33500,{"date":826,"open":827,"high":793,"low":828,"close":829,"change":830,"percent_change":413,"volume":831,"transactions":9,"vwap":829},"2026-06-15",25.69,25.681,25.735,-0.025,29800,{"date":833,"open":746,"high":834,"low":794,"close":703,"change":835,"percent_change":803,"volume":836,"transactions":9,"vwap":703},"2026-06-12",25.78,0.014,14900,{"date":838,"open":696,"high":710,"low":696,"close":839,"change":840,"percent_change":442,"volume":841,"transactions":9,"vwap":839},"2026-06-11",25.746,0.041,25200,{"date":843,"open":829,"high":703,"low":844,"close":845,"change":846,"percent_change":506,"volume":847,"transactions":9,"vwap":845},"2026-06-10",25.652,25.705,-0.038,27300,{"date":849,"open":850,"high":851,"low":746,"close":852,"change":796,"percent_change":727,"volume":853,"transactions":9,"vwap":852},"2026-06-09",25.749,25.755,25.743,19200,{"date":855,"open":703,"high":703,"low":746,"close":761,"change":856,"percent_change":536,"volume":857,"transactions":9,"vwap":761},"2026-06-08",-0.005,13000,{"date":859,"open":747,"high":747,"low":860,"close":795,"change":734,"percent_change":318,"volume":861,"transactions":9,"vwap":795},"2026-06-05",25.682,14200,{"date":863,"open":834,"high":864,"low":823,"close":823,"change":365,"percent_change":442,"volume":865,"transactions":9,"vwap":823},"2026-06-04",25.87,11100,{"date":867,"open":731,"high":868,"low":829,"close":829,"change":869,"percent_change":22,"volume":870,"transactions":9,"vwap":829},"2026-06-03",25.785,-0.065,8700,{"date":872,"open":703,"high":873,"low":874,"close":710,"change":875,"percent_change":51,"volume":876,"transactions":9,"vwap":710},"2026-06-02",25.82,25.695,0.125,14700,{"date":878,"open":687,"high":687,"low":879,"close":678,"change":880,"percent_change":106,"volume":881,"transactions":9,"vwap":678},"2026-06-01",25.628,0.015,19500,{"date":883,"open":884,"high":732,"low":885,"close":696,"change":886,"percent_change":555,"volume":887,"transactions":9,"vwap":696},"2026-05-29",25.645,25.603,0.085,7400,{"date":889,"open":890,"high":503,"low":553,"close":891,"change":565,"percent_change":517,"volume":892,"transactions":9,"vwap":891},"2026-05-28",25.61,25.575,12500,{"date":894,"open":468,"high":895,"low":468,"close":896,"change":365,"percent_change":442,"volume":897,"transactions":9,"vwap":896},"2026-05-27",26.16,25.555,30100,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-26",25.65,25.435,25.515,0.11,0.43,41400,{"date":907,"open":908,"high":486,"low":570,"close":469,"change":835,"percent_change":106,"volume":909,"transactions":9,"vwap":469},"2026-05-22",25.38,8900,{"date":911,"open":912,"high":486,"low":409,"close":913,"change":605,"percent_change":606,"volume":914,"transactions":9,"vwap":913},"2026-05-21",25.43,25.391,50800,{"date":916,"open":457,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-20",25.5,25.23,25.389,0.052,0.21,28800,{"date":924,"open":908,"high":925,"low":561,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-19",25.458,25.337,-0.081,-0.32,25700,{"date":931,"open":420,"high":420,"low":570,"close":932,"change":298,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-18",25.418,-0.63,23500,{"date":936,"open":827,"high":827,"low":539,"close":937,"change":258,"percent_change":308,"volume":938,"transactions":9,"vwap":937},"2026-05-15",25.578,30600,{"date":940,"open":864,"high":864,"low":808,"close":808,"change":869,"percent_change":22,"volume":881,"transactions":9,"vwap":808},"2026-05-14",{"date":942,"open":943,"high":753,"low":943,"close":845,"change":944,"percent_change":506,"volume":945,"transactions":9,"vwap":845},"2026-05-13",25.655,-0.039,21900,{"date":947,"open":761,"high":710,"low":827,"close":948,"change":949,"percent_change":365,"volume":722,"transactions":9,"vwap":948},"2026-05-12",25.744,0.011,{"date":951,"open":731,"high":834,"low":952,"close":953,"change":954,"percent_change":536,"volume":955,"transactions":9,"vwap":953},"2026-05-11",25.709,25.733,-0.004,3000,{"date":957,"open":958,"high":778,"low":746,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-08",25.789,25.737,-0.069,-0.27,34200,{"date":964,"open":834,"high":864,"low":746,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-07",25.806,0.106,0.41,44900,{"date":970,"open":795,"high":792,"low":971,"close":746,"change":972,"percent_change":788,"volume":973,"transactions":9,"vwap":746},"2026-05-06",25.673,0.022,6500,{"date":975,"open":679,"high":795,"low":808,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-05",25.678,-0.007,-0.03,26400,{"date":981,"open":795,"high":703,"low":808,"close":688,"change":982,"percent_change":268,"volume":983,"transactions":9,"vwap":688},"2026-05-04",-0.035,26000,{"date":985,"open":792,"high":731,"low":746,"close":733,"change":986,"percent_change":565,"volume":865,"transactions":9,"vwap":733},"2026-05-01",0.005,{"date":988,"open":687,"high":695,"low":679,"close":784,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":784},"2026-04-30",0.001,0,9100,{"date":993,"open":994,"high":994,"low":800,"close":995,"change":996,"percent_change":308,"volume":997,"transactions":9,"vwap":995},"2026-04-29",26.29,25.714,-0.061,22400,{"date":999,"open":851,"high":738,"low":733,"close":823,"change":982,"percent_change":268,"volume":1000,"transactions":9,"vwap":823},"2026-04-28",21400,{"date":1002,"open":793,"high":695,"low":793,"close":785,"change":803,"percent_change":382,"volume":836,"transactions":9,"vwap":785},"2026-04-27",{"date":1004,"open":738,"high":738,"low":827,"close":703,"change":1005,"percent_change":111,"volume":1006,"transactions":9,"vwap":703},"2026-04-24",-0.003,15600,{"date":1008,"open":710,"high":873,"low":784,"close":780,"change":1009,"percent_change":803,"volume":1010,"transactions":9,"vwap":780},"2026-04-23",0.013,7300,{"date":1012,"open":739,"high":739,"low":1013,"close":792,"change":365,"percent_change":442,"volume":1000,"transactions":9,"vwap":792},"2026-04-22",25.671,{"date":1015,"open":834,"high":813,"low":679,"close":679,"change":536,"percent_change":354,"volume":1016,"transactions":9,"vwap":679},"2026-04-21",21100,{"date":1018,"open":793,"high":873,"low":795,"close":795,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":795},"2026-04-20",-0.085,-0.33,45800,{"date":1023,"open":746,"high":753,"low":746,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-17",25.815,0.155,0.6,26200,{"date":1029,"open":827,"high":746,"low":512,"close":696,"change":536,"percent_change":354,"volume":722,"transactions":9,"vwap":696},"2026-04-16",{"date":1031,"open":503,"high":710,"low":503,"close":794,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":794},"2026-04-15",-0.034,-0.13,21700,{"date":1036,"open":679,"high":873,"low":890,"close":995,"change":637,"percent_change":638,"volume":1037,"transactions":9,"vwap":995},"2026-04-14",37400,{"date":1039,"open":746,"high":834,"low":503,"close":732,"change":727,"percent_change":1040,"volume":1041,"transactions":9,"vwap":732},"2026-04-13",0.27,19600,{"date":1043,"open":746,"high":738,"low":512,"close":512,"change":1044,"percent_change":961,"volume":1045,"transactions":9,"vwap":512},"2026-04-10",-0.07,31800,{"date":1047,"open":808,"high":792,"low":503,"close":732,"change":990,"percent_change":990,"volume":1048,"transactions":9,"vwap":732},"2026-04-09",23300,{"date":1050,"open":746,"high":710,"low":900,"close":732,"change":527,"percent_change":1051,"volume":1052,"transactions":9,"vwap":732},"2026-04-08",0.47,34400,{"date":1054,"open":896,"high":696,"low":543,"close":493,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":493},"2026-04-07",0.025,0.1,15400,{"date":1059,"open":515,"high":1060,"low":534,"close":1061,"change":1062,"percent_change":481,"volume":735,"transactions":9,"vwap":1061},"2026-04-06",25.56,25.525,0.045,{"date":1064,"open":1065,"high":1066,"low":1065,"close":420,"change":880,"percent_change":106,"volume":1067,"transactions":9,"vwap":420},"2026-04-02",25.42,25.58,29300,{"date":1069,"open":1060,"high":1060,"low":494,"close":1070,"change":1071,"percent_change":481,"volume":1072,"transactions":9,"vwap":1070},"2026-04-01",25.465,0.046,64800,{"date":1074,"open":1075,"high":917,"low":429,"close":1076,"change":749,"percent_change":189,"volume":1077,"transactions":9,"vwap":1076},"2026-03-31",25.36,25.419,34900,{"date":1079,"open":447,"high":912,"low":441,"close":1080,"change":727,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-30",25.383,0.28,9700,{"date":1084,"open":1085,"high":594,"low":1086,"close":1087,"change":1088,"percent_change":536,"volume":1089,"transactions":9,"vwap":1087},"2026-03-27",25.275,25.24,25.313,-0.006,14500,{"date":1091,"open":1092,"high":1075,"low":643,"close":1093,"change":1088,"percent_change":536,"volume":1094,"transactions":9,"vwap":1093},"2026-03-26",25.358,25.319,8200,{"date":1096,"open":1065,"high":1065,"low":1097,"close":1098,"change":986,"percent_change":565,"volume":1099,"transactions":9,"vwap":1098},"2026-03-25",25.31,25.325,4500,{"date":1101,"open":603,"high":1102,"low":379,"close":409,"change":1103,"percent_change":1104,"volume":983,"transactions":9,"vwap":409},"2026-03-24",25.477,-0.12,-0.47,{"date":1106,"open":420,"high":534,"low":494,"close":494,"change":978,"percent_change":1103,"volume":1107,"transactions":9,"vwap":494},"2026-03-23",8100,{"date":1109,"open":794,"high":827,"low":468,"close":457,"change":461,"percent_change":1110,"volume":1111,"transactions":9,"vwap":457},"2026-03-20",-0.86,30300,{"date":1113,"open":792,"high":710,"low":900,"close":827,"change":1114,"percent_change":1020,"volume":1115,"transactions":9,"vwap":827},"2026-03-19",-0.084,31100,{"date":1117,"open":1118,"high":778,"low":732,"close":1119,"change":1120,"percent_change":606,"volume":1121,"transactions":9,"vwap":1119},"2026-03-18",25.741,25.774,0.003,38400,{"date":1123,"open":785,"high":738,"low":679,"close":1124,"change":1125,"percent_change":517,"volume":1126,"transactions":9,"vwap":1124},"2026-03-17",25.771,0.021,11700,{"date":1128,"open":733,"high":873,"low":733,"close":792,"change":106,"percent_change":1129,"volume":1130,"transactions":9,"vwap":792},"2026-03-16",0.23,33000,{"date":1132,"open":761,"high":731,"low":827,"close":827,"change":978,"percent_change":1103,"volume":1133,"transactions":9,"vwap":827},"2026-03-13",35400,{"date":1135,"open":1136,"high":1136,"low":733,"close":733,"change":1137,"percent_change":343,"volume":1138,"transactions":9,"vwap":733},"2026-03-12",25.88,-0.149,54200,{"date":1140,"open":1141,"high":1141,"low":739,"close":1142,"change":1143,"percent_change":497,"volume":870,"transactions":9,"vwap":1142},"2026-03-11",25.98,25.869,-0.059,{"date":1145,"open":1146,"high":711,"low":864,"close":1147,"change":1148,"percent_change":978,"volume":1149,"transactions":9,"vwap":1147},"2026-03-10",25.97,25.928,-0.009,20900,{"date":1151,"open":873,"high":1152,"low":873,"close":1153,"change":846,"percent_change":506,"volume":857,"transactions":9,"vwap":1153},"2026-03-09",25.972,25.937,{"date":1155,"open":1156,"high":1156,"low":760,"close":1157,"change":986,"percent_change":565,"volume":1057,"transactions":9,"vwap":1157},"2026-03-06",26.030001,25.975,{"date":1159,"open":1160,"high":1161,"low":760,"close":1146,"change":111,"percent_change":764,"volume":1162,"transactions":9,"vwap":1146},"2026-03-05",25.995,26.01,11200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1141,"change":606,"percent_change":365,"volume":1168,"transactions":9,"vwap":1141},"2026-03-04",25.96,26.040001,25.93,8600,{"date":1170,"open":1171,"high":1171,"low":1146,"close":1146,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1146},"2026-03-03",26.09,-0.205,-0.78,31000,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":819,"percent_change":614,"volume":1180,"transactions":9,"vwap":1179},"2026-03-02",26.26,26.165,26.175,21500,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":21,"volume":728,"transactions":9,"vwap":1185},"2026-02-27",26.27,26.2,26.23,-0.015,{"date":1188,"open":1185,"high":1177,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-02-26",26.21,26.245,0.035,0.13,13900,{"date":1195,"open":1185,"high":1177,"low":1196,"close":1189,"change":990,"percent_change":990,"volume":938,"transactions":9,"vwap":1189},"2026-02-25",26.19,{"date":1198,"open":1199,"high":1185,"low":1200,"close":1189,"change":1201,"percent_change":189,"volume":865,"transactions":9,"vwap":1189},"2026-02-24",26.22,26.17,0.037,{"date":1203,"open":1200,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-02-23",26.173,26.15,-0.052,-0.2,7100,{"date":1210,"open":895,"high":1211,"low":895,"close":1212,"change":1213,"percent_change":565,"volume":781,"transactions":9,"vwap":1212},"2026-02-20",26.24,26.225,0.004,{"date":1215,"open":1211,"high":1211,"low":1216,"close":1217,"change":1218,"percent_change":106,"volume":1219,"transactions":9,"vwap":1217},"2026-02-19",26.08,26.221,0.016,12800,{"date":1221,"open":1179,"high":1185,"low":1200,"close":1222,"change":1223,"percent_change":664,"volume":1224,"transactions":9,"vwap":1222},"2026-02-18",26.205,-0.013,9500,{"date":1226,"open":1196,"high":1185,"low":895,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-17",26.218,0.053,0.2,18600,{"date":1232,"open":1196,"high":1196,"low":1233,"close":1178,"change":1234,"percent_change":121,"volume":1235,"transactions":9,"vwap":1178},"2026-02-13",26.1,0.065,29100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1233,"change":1186,"percent_change":21,"volume":1241,"transactions":9,"vwap":1233},"2026-02-12",26.14,26.144,26.059999,63800,{"date":1243,"open":1244,"high":1205,"low":1171,"close":1245,"change":1055,"percent_change":1056,"volume":1246,"transactions":9,"vwap":1245},"2026-02-11",26.108,26.115,18400,{"date":1248,"open":1233,"high":1196,"low":1249,"close":1171,"change":365,"percent_change":1250,"volume":841,"transactions":9,"vwap":1171},"2026-02-10",26.02,0.15,{"date":1252,"open":1161,"high":1171,"low":1165,"close":1253,"change":111,"percent_change":764,"volume":1254,"transactions":9,"vwap":1253},"2026-02-09",26.049999,72600,{"date":1256,"open":1233,"high":1233,"low":1161,"close":1240,"change":1062,"percent_change":638,"volume":1257,"transactions":9,"vwap":1240},"2026-02-06",9600,{"date":1259,"open":1240,"high":1240,"low":1260,"close":1261,"change":565,"percent_change":517,"volume":1168,"transactions":9,"vwap":1261},"2026-02-05",25.978,26.014999,{"date":1263,"open":1167,"high":1253,"low":1167,"close":1160,"change":1055,"percent_change":1056,"volume":1264,"transactions":9,"vwap":1160},"2026-02-04",43500,{"date":1266,"open":1249,"high":1249,"low":747,"close":1146,"change":606,"percent_change":365,"volume":991,"transactions":9,"vwap":1146},"2026-02-03",{"date":1268,"open":1161,"high":1161,"low":807,"close":1165,"change":756,"percent_change":527,"volume":1269,"transactions":9,"vwap":1165},"2026-02-02",19300,{"date":1271,"open":1146,"high":1141,"low":807,"close":1167,"change":986,"percent_change":565,"volume":1272,"transactions":9,"vwap":1167},"2026-01-30",46200,{"date":1274,"open":1141,"high":1141,"low":1136,"close":1275,"change":1276,"percent_change":111,"volume":1277,"transactions":9,"vwap":1275},"2026-01-29",25.925,-0.002,13300,{"date":1279,"open":1165,"high":1146,"low":1280,"close":1281,"change":1282,"percent_change":527,"volume":1283,"transactions":9,"vwap":1281},"2026-01-28",25.893,25.927,0.032,5400,{"date":1285,"open":753,"high":773,"low":753,"close":1286,"change":880,"percent_change":106,"volume":1287,"transactions":9,"vwap":1286},"2026-01-27",25.895,81400,{"date":1289,"open":753,"high":1167,"low":753,"close":1136,"change":1290,"percent_change":1291,"volume":983,"transactions":9,"vwap":1136},"2026-01-26",-0.024,-0.09,{"date":1293,"open":1167,"high":773,"low":695,"close":1294,"change":637,"percent_change":638,"volume":861,"transactions":9,"vwap":1294},"2026-01-23",25.904,{"date":1296,"open":760,"high":760,"low":739,"close":695,"change":978,"percent_change":1103,"volume":1297,"transactions":9,"vwap":695},"2026-01-22",22000,{"date":1299,"open":760,"high":760,"low":695,"close":1300,"change":986,"percent_change":565,"volume":1133,"transactions":9,"vwap":1300},"2026-01-21",25.89,{"date":1302,"open":807,"high":1275,"low":1136,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-20",25.885,-0.135,-0.52,56300,{"date":1308,"open":1146,"high":1216,"low":1146,"close":1249,"change":721,"percent_change":-6,"volume":1309,"transactions":9,"vwap":1249},"2026-01-16",12000,{"date":1311,"open":1253,"high":1240,"low":1141,"close":1312,"change":1313,"percent_change":664,"volume":1314,"transactions":9,"vwap":1312},"2026-01-15",26.021,-0.014,17700,{"date":1316,"open":1156,"high":1317,"low":711,"close":1318,"change":756,"percent_change":527,"volume":1319,"transactions":9,"vwap":1318},"2026-01-14",26.07,26.035,16500,{"date":1321,"open":760,"high":1166,"low":760,"close":1322,"change":835,"percent_change":803,"volume":1323,"transactions":9,"vwap":1322},"2026-01-13",26.0049992,10300,{"date":1325,"open":1326,"high":1156,"low":1326,"close":1327,"change":954,"percent_change":536,"volume":1094,"transactions":9,"vwap":1327},"2026-01-12",25.955,25.991,{"date":1329,"open":1249,"high":1249,"low":807,"close":1160,"change":1055,"percent_change":1056,"volume":1330,"transactions":9,"vwap":1160},"2026-01-09",38300,{"date":1332,"open":1165,"high":1161,"low":1167,"close":1146,"change":565,"percent_change":517,"volume":1333,"transactions":9,"vwap":1146},"2026-01-08",53100,{"date":1335,"open":773,"high":711,"low":778,"close":773,"change":106,"percent_change":1129,"volume":1336,"transactions":9,"vwap":773},"2026-01-07",25600,{"date":1338,"open":1167,"high":1167,"low":873,"close":1300,"change":986,"percent_change":565,"volume":1339,"transactions":9,"vwap":1300},"2026-01-06",25900,{"date":1341,"open":1300,"high":807,"low":710,"close":1303,"change":1191,"percent_change":189,"volume":1342,"transactions":9,"vwap":1303},"2026-01-05",17800,{"date":1344,"open":753,"high":1136,"low":868,"close":739,"change":856,"percent_change":536,"volume":1345,"transactions":9,"vwap":739},"2026-01-02",17300,{"date":1347,"open":687,"high":807,"low":687,"close":1348,"change":880,"percent_change":106,"volume":1349,"transactions":9,"vwap":1348},"2025-12-31",25.855,23900,{"date":1351,"open":823,"high":1136,"low":823,"close":753,"change":756,"percent_change":527,"volume":1352,"transactions":9,"vwap":753},"2025-12-30",13600,{"date":1354,"open":873,"high":739,"low":731,"close":785,"change":755,"percent_change":756,"volume":1016,"transactions":9,"vwap":785},"2025-12-29",{"date":1356,"open":864,"high":864,"low":703,"close":754,"change":1357,"percent_change":1207,"volume":1358,"transactions":9,"vwap":754},"2025-12-26",-0.053,46300,{"date":1360,"open":703,"high":1136,"low":687,"close":1348,"change":1361,"percent_change":1362,"volume":1330,"transactions":9,"vwap":1348},"2025-12-24",0.067,0.26,{"date":1364,"open":703,"high":785,"low":703,"close":1365,"change":835,"percent_change":803,"volume":1052,"transactions":9,"vwap":1365},"2025-12-23",25.788,{"date":1367,"open":834,"high":834,"low":1368,"close":1119,"change":1369,"percent_change":318,"volume":1370,"transactions":9,"vwap":1119},"2025-12-22",25.664,-0.043,78500,{"date":1372,"open":753,"high":739,"low":733,"close":1373,"change":1369,"percent_change":318,"volume":1374,"transactions":9,"vwap":1373},"2025-12-19",25.817,24800,{"date":1376,"open":864,"high":864,"low":1377,"close":695,"change":365,"percent_change":1250,"volume":1378,"transactions":9,"vwap":695},"2025-12-18",25.847,29600,{"date":1380,"open":739,"high":739,"low":733,"close":873,"change":1381,"percent_change":727,"volume":1382,"transactions":9,"vwap":873},"2025-12-17",0.017,38700,{"date":1384,"open":823,"high":753,"low":687,"close":1385,"change":1381,"percent_change":727,"volume":1386,"transactions":9,"vwap":1385},"2025-12-16",25.803,42000,{"date":1388,"open":839,"high":753,"low":761,"close":1389,"change":1071,"percent_change":481,"volume":1390,"transactions":9,"vwap":1389},"2025-12-15",25.786,9300,{"date":1392,"open":731,"high":785,"low":732,"close":687,"change":1393,"percent_change":1394,"volume":1277,"transactions":9,"vwap":687},"2025-12-12",-0.075,-0.29,{"date":1396,"open":710,"high":753,"low":710,"close":1024,"change":1062,"percent_change":638,"volume":1397,"transactions":9,"vwap":1024},"2025-12-11",35200,{"date":1399,"open":792,"high":873,"low":828,"close":731,"change":536,"percent_change":354,"volume":1400,"transactions":9,"vwap":731},"2025-12-10",5600,{"date":1402,"open":873,"high":873,"low":827,"close":793,"change":990,"percent_change":990,"volume":1352,"transactions":9,"vwap":793},"2025-12-09",{"date":1404,"open":793,"high":710,"low":696,"close":793,"change":111,"percent_change":764,"volume":1397,"transactions":9,"vwap":793},"2025-12-08",{"date":1406,"open":793,"high":753,"low":794,"close":710,"change":803,"percent_change":382,"volume":1407,"transactions":9,"vwap":710},"2025-12-05",32500,{"date":1409,"open":687,"high":873,"low":679,"close":792,"change":536,"percent_change":354,"volume":1410,"transactions":9,"vwap":792},"2025-12-04",16800,{"date":1412,"open":834,"high":753,"low":731,"close":731,"change":565,"percent_change":517,"volume":1413,"transactions":9,"vwap":731},"2025-12-03",4200,{"date":1415,"open":710,"high":738,"low":794,"close":792,"change":21,"percent_change":497,"volume":757,"transactions":9,"vwap":792},"2025-12-02",{"date":1417,"open":753,"high":753,"low":746,"close":785,"change":856,"percent_change":536,"volume":1418,"transactions":9,"vwap":785},"2025-12-01",5700,{"date":1420,"open":864,"high":1136,"low":792,"close":1024,"change":986,"percent_change":565,"volume":1421,"transactions":9,"vwap":1024},"2025-11-28",4900,{"date":1423,"open":1136,"high":1136,"low":785,"close":785,"change":990,"percent_change":990,"volume":1424,"transactions":9,"vwap":785},"2025-11-26",3300,{"date":1426,"open":731,"high":1136,"low":731,"close":785,"change":1191,"percent_change":189,"volume":1424,"transactions":9,"vwap":785},"2025-11-25",{"date":1428,"open":850,"high":753,"low":850,"close":823,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":823},"2025-11-24",-0.105,-0.41,2100,{"date":1433,"open":760,"high":747,"low":1136,"close":1136,"change":365,"percent_change":1250,"volume":887,"transactions":9,"vwap":1136},"2025-11-21",{"date":1435,"open":807,"high":807,"low":793,"close":753,"change":536,"percent_change":354,"volume":1436,"transactions":9,"vwap":753},"2025-11-20",90200,{"date":1438,"open":760,"high":760,"low":695,"close":695,"change":978,"percent_change":1103,"volume":1439,"transactions":9,"vwap":695},"2025-11-19",3500,{"date":1441,"open":711,"high":24,"low":1300,"close":1300,"change":1191,"percent_change":189,"volume":1442,"transactions":9,"vwap":1300},"2025-11-18",4800,{"date":1444,"open":807,"high":747,"low":793,"close":1348,"change":856,"percent_change":536,"volume":1445,"transactions":9,"vwap":1348},"2025-11-17",8400,{"date":1447,"open":1448,"high":1448,"low":1449,"close":695,"change":354,"percent_change":279,"volume":1450,"transactions":9,"vwap":695},"2025-11-14",25.99,25.833,7800,{"date":1452,"open":773,"high":1448,"low":1167,"close":747,"change":830,"percent_change":413,"volume":861,"transactions":9,"vwap":747},"2025-11-13",{"date":1454,"open":1141,"high":1448,"low":747,"close":1455,"change":111,"percent_change":764,"volume":1421,"transactions":9,"vwap":1455},"2025-11-12",25.965,{"date":1457,"open":739,"high":1157,"low":739,"close":1157,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1157},"2025-11-11",0.095,0.37,6200,{"date":1462,"open":1463,"high":778,"low":1463,"close":1136,"change":565,"percent_change":517,"volume":1464,"transactions":9,"vwap":1136},"2025-11-10",25.781,10900,{"date":1466,"open":1300,"high":1300,"low":710,"close":695,"change":1120,"percent_change":606,"volume":1467,"transactions":9,"vwap":695},"2025-11-07",17900,{"date":1469,"open":864,"high":1136,"low":813,"close":1470,"change":1361,"percent_change":1362,"volume":1471,"transactions":9,"vwap":1470},"2025-11-06",25.857,22100,{"date":1473,"open":739,"high":739,"low":1474,"close":793,"change":664,"percent_change":208,"volume":1475,"transactions":9,"vwap":793},"2025-11-05",25.783,11300,{"date":1477,"open":753,"high":1300,"low":1478,"close":753,"change":986,"percent_change":565,"volume":789,"transactions":9,"vwap":753},"2025-11-04",25.835,{"date":1480,"open":738,"high":695,"low":738,"close":1478,"change":606,"percent_change":365,"volume":1481,"transactions":9,"vwap":1478},"2025-11-03",3900,{"date":1483,"open":739,"high":864,"low":774,"close":774,"change":856,"percent_change":536,"volume":1484,"transactions":9,"vwap":774},"2025-10-31",28000,{"date":1486,"open":710,"high":695,"low":710,"close":738,"change":764,"percent_change":506,"volume":1487,"transactions":9,"vwap":738},"2025-10-30",22500,{"date":1489,"open":1136,"high":1300,"low":739,"close":864,"change":856,"percent_change":536,"volume":1490,"transactions":9,"vwap":864},"2025-10-29",8000,{"date":1492,"open":778,"high":778,"low":1493,"close":1494,"change":880,"percent_change":106,"volume":1495,"transactions":9,"vwap":1494},"2025-10-28",25.856,25.875,2700,{"date":1497,"open":1136,"high":1136,"low":753,"close":695,"change":982,"percent_change":268,"volume":1010,"transactions":9,"vwap":695},"2025-10-27",{"date":1499,"open":864,"high":807,"low":738,"close":1286,"change":1458,"percent_change":1459,"volume":1500,"transactions":9,"vwap":1286},"2025-10-24",24100,{"date":1502,"open":695,"high":695,"low":1124,"close":710,"change":830,"percent_change":413,"volume":1503,"transactions":9,"vwap":710},"2025-10-23",2500,{"date":1505,"open":1300,"high":1300,"low":834,"close":774,"change":111,"percent_change":764,"volume":1162,"transactions":9,"vwap":774},"2025-10-22",{"date":1507,"open":695,"high":864,"low":710,"close":1478,"change":365,"percent_change":442,"volume":1508,"transactions":9,"vwap":1478},"2025-10-21",80400,{"date":1510,"open":739,"high":739,"low":687,"close":1511,"change":1186,"percent_change":21,"volume":1490,"transactions":9,"vwap":1511},"2025-10-20",25.795,{"date":1513,"open":695,"high":864,"low":1514,"close":785,"change":986,"percent_change":565,"volume":1515,"transactions":9,"vwap":785},"2025-10-17",25.752,12200,{"date":1517,"open":710,"high":695,"low":1518,"close":769,"change":756,"percent_change":527,"volume":1519,"transactions":9,"vwap":769},"2025-10-16",25.772,9800,{"date":1521,"open":710,"high":710,"low":1522,"close":823,"change":1523,"percent_change":921,"volume":1524,"transactions":9,"vwap":823},"2025-10-15",25.745,0.055,4700,{"date":1526,"open":1527,"high":834,"low":732,"close":733,"change":986,"percent_change":565,"volume":1230,"transactions":9,"vwap":733},"2025-10-14",25.736,{"date":1529,"open":712,"high":731,"low":712,"close":784,"change":565,"percent_change":517,"volume":1530,"transactions":9,"vwap":784},"2025-10-13",5300,{"date":1532,"open":795,"high":703,"low":696,"close":874,"change":803,"percent_change":382,"volume":1519,"transactions":9,"vwap":874},"2025-10-10",{"date":1534,"open":808,"high":900,"low":1535,"close":884,"change":986,"percent_change":565,"volume":1536,"transactions":9,"vwap":884},"2025-10-09",25.632,6400,{"date":1538,"open":900,"high":732,"low":503,"close":808,"change":986,"percent_change":565,"volume":1539,"transactions":9,"vwap":808},"2025-10-08",17000,{"date":1541,"open":503,"high":696,"low":1542,"close":1543,"change":727,"percent_change":1040,"volume":1544,"transactions":9,"vwap":1543},"2025-10-07",25.545,25.635,6000,{"date":1546,"open":512,"high":890,"low":1547,"close":1547,"change":111,"percent_change":764,"volume":1548,"transactions":9,"vwap":1547},"2025-10-06",25.565,9000,{"date":1550,"open":534,"high":890,"low":534,"close":891,"change":1055,"percent_change":1056,"volume":1551,"transactions":9,"vwap":891},"2025-10-03",10600,{"date":1553,"open":917,"high":503,"low":917,"close":493,"change":1186,"percent_change":21,"volume":1554,"transactions":9,"vwap":493},"2025-10-02",10500,{"date":1556,"open":890,"high":503,"low":1557,"close":1547,"change":565,"percent_change":517,"volume":1323,"transactions":9,"vwap":1547},"2025-10-01",25.547,{"date":1559,"open":1060,"high":1066,"low":543,"close":1542,"change":835,"percent_change":803,"volume":1551,"transactions":9,"vwap":1542},"2025-09-30",{"date":1561,"open":627,"high":1060,"low":627,"close":553,"change":1562,"percent_change":1081,"volume":1563,"transactions":9,"vwap":553},"2025-09-29",0.071,26800,{"date":1565,"open":562,"high":1566,"low":627,"close":468,"change":982,"percent_change":268,"volume":870,"transactions":9,"vwap":468},"2025-09-26",25.511,{"date":1568,"open":562,"high":543,"low":1065,"close":542,"change":111,"percent_change":764,"volume":1569,"transactions":9,"vwap":542},"2025-09-25",17200,{"date":1571,"open":1060,"high":1572,"low":1573,"close":1574,"change":869,"percent_change":22,"volume":1575,"transactions":9,"vwap":1574},"2025-09-24",25.57,25.464,25.505,18800,{"date":1577,"open":712,"high":712,"low":1061,"close":1572,"change":1055,"percent_change":1056,"volume":1578,"transactions":9,"vwap":1572},"2025-09-23",11600,{"date":1580,"open":1066,"high":533,"low":1581,"close":1542,"change":1044,"percent_change":961,"volume":1283,"transactions":9,"vwap":1542},"2025-09-22",25.517,{"date":1583,"open":696,"high":696,"low":493,"close":1584,"change":856,"percent_change":536,"volume":861,"transactions":9,"vwap":1584},"2025-09-19",25.615,{"date":1586,"open":503,"high":696,"low":493,"close":503,"change":1587,"percent_change":690,"volume":1490,"transactions":9,"vwap":503},"2025-09-18",-0.028,{"date":1589,"open":732,"high":725,"low":512,"close":1590,"change":1062,"percent_change":481,"volume":1548,"transactions":9,"vwap":1590},"2025-09-17",25.648,{"date":1592,"open":900,"high":900,"low":512,"close":885,"change":1593,"percent_change":638,"volume":1554,"transactions":9,"vwap":885},"2025-09-16",0.043,{"date":1595,"open":533,"high":890,"low":917,"close":1060,"change":365,"percent_change":442,"volume":1596,"transactions":9,"vwap":1060},"2025-09-15",18900,{"date":1598,"open":494,"high":1060,"low":494,"close":1599,"change":111,"percent_change":764,"volume":1600,"transactions":9,"vwap":1599},"2025-09-12",25.52,31400,{"date":1602,"open":1070,"high":1060,"low":1070,"close":543,"change":527,"percent_change":1051,"volume":1603,"transactions":9,"vwap":543},"2025-09-11",10200,{"date":1605,"open":1075,"high":1599,"low":429,"close":627,"change":1458,"percent_change":146,"volume":1246,"transactions":9,"vwap":627},"2025-09-10",{"date":1607,"open":1075,"high":627,"low":561,"close":1608,"change":565,"percent_change":517,"volume":1609,"transactions":9,"vwap":1608},"2025-09-09",25.315,30500,{"date":1611,"open":1086,"high":1075,"low":448,"close":1612,"change":1458,"percent_change":146,"volume":1613,"transactions":9,"vwap":1612},"2025-09-08",25.295,114600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":430,"change":1192,"percent_change":1619,"volume":1620,"transactions":9,"vwap":430},"2025-09-05",25.225,25.259,25.12,0.52,157300,{"date":1622,"open":371,"high":1618,"low":349,"close":371,"change":1623,"percent_change":815,"volume":1624,"transactions":9,"vwap":371},"2025-09-04",0.075,19400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1234,"percent_change":1362,"volume":770,"transactions":9,"vwap":1630},"2025-09-03",24.97,25.059999,24.95,24.995,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":869,"percent_change":374,"volume":1636,"transactions":9,"vwap":1635},"2025-09-02",24.98,24.882,24.93,10100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1630,"change":990,"percent_change":990,"volume":1578,"transactions":9,"vwap":1630},"2025-08-29",25.01,25.030001,24.965,{"date":1643,"open":390,"high":1639,"low":390,"close":1630,"change":986,"percent_change":565,"volume":1644,"transactions":9,"vwap":1630},"2025-08-28",1800,{"date":1646,"open":1629,"high":349,"low":1629,"close":349,"change":365,"percent_change":442,"volume":1439,"transactions":9,"vwap":349},"2025-08-27",{"date":1648,"open":1649,"high":64,"low":1649,"close":1629,"change":986,"percent_change":565,"volume":1650,"transactions":9,"vwap":1629},"2025-08-26",24.87,51200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":396,"change":982,"percent_change":268,"volume":1656,"transactions":9,"vwap":396},"2025-08-25",24.91,24.981,24.891,40100,{"date":1658,"open":1635,"high":1659,"low":390,"close":1633,"change":527,"percent_change":1660,"volume":1257,"transactions":9,"vwap":1633},"2025-08-22",25.040001,0.48,{"date":1662,"open":1663,"high":1664,"low":315,"close":1665,"change":1393,"percent_change":433,"volume":1563,"transactions":9,"vwap":1665},"2025-08-21",24.909,24.925,24.86,{"date":1667,"open":360,"high":360,"low":1668,"close":1669,"change":990,"percent_change":990,"volume":1670,"transactions":9,"vwap":1669},"2025-08-20",24.9,24.935,10000,{"date":1672,"open":351,"high":1629,"low":351,"close":1669,"change":990,"percent_change":990,"volume":1548,"transactions":9,"vwap":1669},"2025-08-19",{"date":1674,"open":1649,"high":1675,"low":1649,"close":1669,"change":819,"percent_change":461,"volume":1554,"transactions":9,"vwap":1669},"2025-08-18",24.939,{"date":1677,"open":1678,"high":1628,"low":362,"close":349,"change":606,"percent_change":365,"volume":1679,"transactions":9,"vwap":349},"2025-08-15",25.0090008,37200,{"date":1681,"open":1682,"high":1659,"low":1629,"close":1633,"change":764,"percent_change":298,"volume":1683,"transactions":9,"vwap":1633},"2025-08-14",25.027,6800,{"date":1685,"open":388,"high":371,"low":349,"close":388,"change":365,"percent_change":442,"volume":1551,"transactions":9,"vwap":388},"2025-08-13",{"date":1687,"open":1640,"high":1640,"low":390,"close":1633,"change":990,"percent_change":990,"volume":1688,"transactions":9,"vwap":1633},"2025-08-12",24300,{"date":1690,"open":1627,"high":1659,"low":362,"close":1633,"change":880,"percent_change":106,"volume":1691,"transactions":9,"vwap":1633},"2025-08-11",9900,{"date":1693,"open":1633,"high":1633,"low":1668,"close":1641,"change":880,"percent_change":106,"volume":728,"transactions":9,"vwap":1641},"2025-08-08",{"date":1695,"open":1640,"high":1640,"low":390,"close":1629,"change":1186,"percent_change":21,"volume":1696,"transactions":9,"vwap":1629},"2025-08-07",8300,{"date":1698,"open":1627,"high":388,"low":1653,"close":1641,"change":990,"percent_change":990,"volume":1358,"transactions":9,"vwap":1641},"2025-08-06",{"date":1700,"open":360,"high":1639,"low":390,"close":1641,"change":565,"percent_change":517,"volume":1701,"transactions":9,"vwap":1641},"2025-08-05",44400,{"date":1703,"open":1633,"high":388,"low":1653,"close":396,"change":664,"percent_change":1207,"volume":1704,"transactions":9,"vwap":396},"2025-08-04",23000,{"date":1706,"open":360,"high":388,"low":1653,"close":1630,"change":1707,"percent_change":1708,"volume":929,"transactions":9,"vwap":1630},"2025-08-01",0.215,0.87,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":756,"percent_change":527,"volume":1714,"transactions":9,"vwap":1713},"2025-07-31",24.83,24.73,24.78,12700,{"date":1716,"open":314,"high":1717,"low":1718,"close":1719,"change":869,"percent_change":374,"volume":909,"transactions":9,"vwap":1719},"2025-07-30",24.82,24.7,24.75,{"date":1721,"open":315,"high":372,"low":1722,"close":1723,"change":1458,"percent_change":146,"volume":1724,"transactions":9,"vwap":1723},"2025-07-29",24.74,24.815,15900,{"date":1726,"open":314,"high":1727,"low":1728,"close":314,"change":1191,"percent_change":189,"volume":1729,"transactions":9,"vwap":314},"2025-07-28",24.755,24.69,32100,{"date":1731,"open":1732,"high":1722,"low":1733,"close":1734,"change":536,"percent_change":354,"volume":1735,"transactions":9,"vwap":1734},"2025-07-25",24.705,24.67,24.685,36300,{"date":1737,"open":275,"high":1722,"low":1738,"close":1732,"change":856,"percent_change":536,"volume":1701,"transactions":9,"vwap":1732},"2025-07-24",24.677,{"date":1740,"open":1719,"high":1719,"low":1741,"close":332,"change":1186,"percent_change":21,"volume":1742,"transactions":9,"vwap":332},"2025-07-23",24.671,12900,{"date":1744,"open":314,"high":1745,"low":1728,"close":1746,"change":734,"percent_change":1747,"volume":1548,"transactions":9,"vwap":1746},"2025-07-22",24.757,24.725,-0.18,{"date":1749,"open":1722,"high":323,"low":1722,"close":304,"change":606,"percent_change":365,"volume":1257,"transactions":9,"vwap":304},"2025-07-21",{"date":1751,"open":315,"high":315,"low":1752,"close":286,"change":536,"percent_change":354,"volume":1753,"transactions":9,"vwap":286},"2025-07-18",24.756,10800,{"date":1755,"open":1668,"high":1668,"low":1712,"close":1713,"change":1291,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1713},"2025-07-17",-0.36,157000,{"date":1759,"open":1760,"high":1627,"low":1717,"close":1649,"change":111,"percent_change":764,"volume":1536,"transactions":9,"vwap":1649},"2025-07-16",24.933,{"date":1762,"open":1629,"high":1627,"low":1665,"close":1763,"change":21,"percent_change":308,"volume":1764,"transactions":9,"vwap":1763},"2025-07-15",24.88,23400,{"date":1766,"open":1639,"high":1639,"low":1653,"close":362,"change":111,"percent_change":764,"volume":1445,"transactions":9,"vwap":362},"2025-07-14",{"date":1768,"open":1769,"high":1769,"low":1629,"close":1629,"change":21,"percent_change":308,"volume":1770,"transactions":9,"vwap":1629},"2025-07-11",25.049999,28700,{"date":1772,"open":1773,"high":1774,"low":1627,"close":1639,"change":764,"percent_change":298,"volume":1775,"transactions":9,"vwap":1639},"2025-07-10",25.049,25.11,209600,{"date":1777,"open":1627,"high":1618,"low":1627,"close":1769,"change":106,"percent_change":621,"volume":1778,"transactions":9,"vwap":1769},"2025-07-09",21800,{"date":1780,"open":1781,"high":1628,"low":1629,"close":349,"change":21,"percent_change":308,"volume":1224,"transactions":9,"vwap":349},"2025-07-08",25.034,{"date":1783,"open":371,"high":1774,"low":1784,"close":1769,"change":365,"percent_change":442,"volume":1174,"transactions":9,"vwap":1769},"2025-07-07",24.972,{"date":1786,"open":1628,"high":371,"low":1627,"close":1639,"change":565,"percent_change":517,"volume":1208,"transactions":9,"vwap":1639},"2025-07-03",{"date":1788,"open":1635,"high":1789,"low":1635,"close":349,"change":413,"percent_change":673,"volume":1790,"transactions":9,"vwap":349},"2025-07-02",25.069,16100,{"date":1792,"open":349,"high":440,"low":349,"close":1793,"change":565,"percent_change":517,"volume":1794,"transactions":9,"vwap":1793},"2025-07-01",25.09,24000,{"date":1796,"open":1659,"high":1797,"low":1798,"close":371,"change":1250,"percent_change":1026,"volume":1799,"transactions":9,"vwap":371},"2025-06-30",25.089001,24.973,15800,{"date":1801,"open":349,"high":64,"low":390,"close":390,"change":413,"percent_change":673,"volume":1421,"transactions":9,"vwap":390},"2025-06-27",{"date":1803,"open":1804,"high":1640,"low":362,"close":388,"change":903,"percent_change":1805,"volume":1753,"transactions":9,"vwap":388},"2025-06-26",25.018999,0.44,{"date":1807,"open":1635,"high":64,"low":1653,"close":1653,"change":565,"percent_change":517,"volume":1764,"transactions":9,"vwap":1653},"2025-06-25",{"date":1809,"open":1649,"high":349,"low":1649,"close":351,"change":990,"percent_change":990,"volume":1418,"transactions":9,"vwap":351},"2025-06-24",{"date":1811,"open":360,"high":349,"low":351,"close":351,"change":664,"percent_change":1207,"volume":1812,"transactions":9,"vwap":351},"2025-06-23",5800,{"date":1814,"open":64,"high":388,"low":1815,"close":362,"change":606,"percent_change":365,"volume":1816,"transactions":9,"vwap":362},"2025-06-20",24.937,18200,{"date":1818,"open":388,"high":1628,"low":1635,"close":1635,"change":354,"percent_change":928,"volume":1819,"transactions":9,"vwap":1635},"2025-06-18",6300,{"date":1821,"open":1639,"high":1659,"low":390,"close":1639,"change":527,"percent_change":1660,"volume":1390,"transactions":9,"vwap":1639},"2025-06-17",{"date":1823,"open":1627,"high":349,"low":351,"close":351,"change":1044,"percent_change":742,"volume":1824,"transactions":9,"vwap":351},"2025-06-16",9200,{"date":1826,"open":351,"high":349,"low":1827,"close":360,"change":803,"percent_change":1229,"volume":1828,"transactions":9,"vwap":360},"2025-06-13",24.881,22900,{"date":1830,"open":362,"high":1639,"low":1827,"close":1653,"change":565,"percent_change":517,"volume":1831,"transactions":9,"vwap":1653},"2025-06-12",4400,{"date":1833,"open":1668,"high":390,"low":1834,"close":351,"change":106,"percent_change":621,"volume":1524,"transactions":9,"vwap":351},"2025-06-11",24.845,{"date":1836,"open":372,"high":390,"low":1711,"close":1711,"change":111,"percent_change":764,"volume":1837,"transactions":9,"vwap":1711},"2025-06-10",16900,{"date":1839,"open":1840,"high":1763,"low":286,"close":1841,"change":606,"percent_change":365,"volume":1424,"transactions":9,"vwap":1841},"2025-06-09",24.805,24.84,{"date":1843,"open":1711,"high":1649,"low":1712,"close":1711,"change":1044,"percent_change":742,"volume":735,"transactions":9,"vwap":1711},"2025-06-06",{"date":1845,"open":1653,"high":362,"low":315,"close":1668,"change":990,"percent_change":990,"volume":1846,"transactions":9,"vwap":1668},"2025-06-05",13400,{"date":1848,"open":360,"high":1628,"low":1849,"close":1668,"change":756,"percent_change":527,"volume":881,"transactions":9,"vwap":1668},"2025-06-04",24.852,{"date":1851,"open":1649,"high":1649,"low":1719,"close":1649,"change":365,"percent_change":442,"volume":1442,"transactions":9,"vwap":1649},"2025-06-03",{"date":1853,"open":1649,"high":1763,"low":1722,"close":1711,"change":690,"percent_change":656,"volume":1854,"transactions":9,"vwap":1711},"2025-06-02",18100,{"date":1856,"open":1653,"high":1640,"low":1668,"close":362,"change":756,"percent_change":527,"volume":1551,"transactions":9,"vwap":362},"2025-05-30",{"date":1858,"open":390,"high":396,"low":1859,"close":1653,"change":365,"percent_change":442,"volume":1860,"transactions":9,"vwap":1653},"2025-05-29",24.906,15100,{"date":1862,"open":1863,"high":1653,"low":1665,"close":1649,"change":606,"percent_change":365,"volume":1864,"transactions":9,"vwap":1649},"2025-05-28",24.873,16700,{"date":1866,"open":372,"high":1635,"low":372,"close":1665,"change":664,"percent_change":1207,"volume":1867,"transactions":9,"vwap":1665},"2025-05-27",5500,{"date":1869,"open":372,"high":1633,"low":1717,"close":1653,"change":727,"percent_change":1081,"volume":1870,"transactions":9,"vwap":1653},"2025-05-23",25300,{"date":1872,"open":315,"high":1665,"low":314,"close":1841,"change":1523,"percent_change":1873,"volume":1778,"transactions":9,"vwap":1841},"2025-05-22",0.22,{"date":1875,"open":1668,"high":1668,"low":1719,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-05-21",24.785,-0.165,-0.66,10700,{"date":1881,"open":1882,"high":360,"low":1649,"close":1629,"change":565,"percent_change":517,"volume":1883,"transactions":9,"vwap":1629},"2025-05-20",24.905,17600,{"date":1885,"open":1665,"high":1635,"low":1886,"close":1635,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1635},"2025-05-19",24.831,-0.115,-0.46,20200,{"date":1891,"open":371,"high":371,"low":1639,"close":1892,"change":1893,"percent_change":690,"volume":1670,"transactions":9,"vwap":1892},"2025-05-16",25.045,-0.027,{"date":1895,"open":1769,"high":399,"low":64,"close":1896,"change":1897,"percent_change":51,"volume":1898,"transactions":9,"vwap":1896},"2025-05-15",25.072001,0.122,20500,{"date":1900,"open":1628,"high":1628,"low":1668,"close":1629,"change":869,"percent_change":374,"volume":991,"transactions":9,"vwap":1629},"2025-05-14",{"date":1902,"open":1640,"high":1769,"low":1654,"close":1903,"change":986,"percent_change":565,"volume":1904,"transactions":9,"vwap":1903},"2025-05-13",25.014999,2800,{"date":1906,"open":388,"high":1640,"low":362,"close":1639,"change":606,"percent_change":365,"volume":1907,"transactions":9,"vwap":1639},"2025-05-12",5900,{"date":1909,"open":1910,"high":561,"low":64,"close":64,"change":365,"percent_change":442,"volume":1911,"transactions":9,"vwap":64},"2025-05-09",25.065001,20000,{"date":1913,"open":1903,"high":1659,"low":360,"close":360,"change":354,"percent_change":928,"volume":1914,"transactions":9,"vwap":360},"2025-05-08",3100,{"date":1916,"open":1627,"high":1618,"low":360,"close":1659,"change":1191,"percent_change":189,"volume":1917,"transactions":9,"vwap":1659},"2025-05-07",8800,{"date":1919,"open":1920,"high":371,"low":1920,"close":1921,"change":880,"percent_change":106,"volume":1922,"transactions":9,"vwap":1921},"2025-05-06",24.911,25.0049992,3800,{"date":1924,"open":1629,"high":447,"low":1925,"close":349,"change":1234,"percent_change":1362,"volume":1926,"transactions":9,"vwap":349},"2025-05-05",24.874,33900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1664,"change":536,"percent_change":354,"volume":1917,"transactions":9,"vwap":1664},"2025-05-02",24.901,24.928,24.889,{"date":1933,"open":360,"high":1640,"low":1763,"close":396,"change":1934,"percent_change":978,"volume":1575,"transactions":9,"vwap":396},"2025-05-01",-0.008,{"date":1936,"open":360,"high":349,"low":1649,"close":1937,"change":1938,"percent_change":1459,"volume":1057,"transactions":9,"vwap":1937},"2025-04-30",24.953,0.093,{"date":1940,"open":1841,"high":635,"low":1733,"close":1665,"change":365,"percent_change":442,"volume":1264,"transactions":9,"vwap":1665},"2025-04-29",{"date":1942,"open":1943,"high":372,"low":304,"close":1717,"change":990,"percent_change":990,"volume":1944,"transactions":9,"vwap":1717},"2025-04-28",24.791,29200,{"date":1946,"open":315,"high":1947,"low":1948,"close":1717,"change":1191,"percent_change":189,"volume":1949,"transactions":9,"vwap":1717},"2025-04-25",25.08,24.753,11900,{"date":1951,"open":315,"high":1711,"low":1722,"close":1876,"change":1952,"percent_change":1051,"volume":1883,"transactions":9,"vwap":1876},"2025-04-24",0.115,{"date":1954,"open":1665,"high":1640,"low":1955,"close":1733,"change":442,"percent_change":1956,"volume":1180,"transactions":9,"vwap":1733},"2025-04-23",24.581,0.65,{"date":178,"open":294,"high":294,"low":18,"close":245,"change":1291,"percent_change":1958,"volume":1149,"transactions":9,"vwap":245},-0.37]