[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBOJ":3,"homepage-market-summary":29,"stock-historical-CBOJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBOJ","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},"Calamos Bitcoin Structured Alt Protection ETF - January","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1052,0.7589,"Annual",{"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},24.44,24.5,24.5549,24.47,-0.03,-0.12,3124.13782,26.545,23.52,9279.069645820717,30.4,427,{"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},9028,3295346.481101,-2.14,"2025-04-22",[180,183,193,202,209,219,227,232,239,247,256,265,275,283,290,298,307,315,324,331,338,346,354,364,372,380,386,394,398,406,415,423,433,439,447,453,462,467,474,482,491,495,501,509,515,523,531,538,545,552,558,564,569,576,581,588,594,600,607,612,618,623,628,633,638,644,651,657,662,668,674,680,684,688,691,696,701,707,712,718,723,729,733,739,745,752,759,767,772,777,782,789,795,803,811,815,819,824,830,837,840,844,849,853,856,858,864,869,873,878,882,886,890,893,898,903,905,909,913,915,917,922,925,931,936,939,945,951,955,959,961,964,969,972,974,977,979,981,984,986,989,992,995,998,1000,1004,1007,1009,1014,1017,1020,1023,1026,1030,1032,1035,1037,1040,1044,1047,1050,1052,1056,1059,1063,1068,1074,1077,1080,1084,1088,1092,1095,1099,1102,1105,1107,1111,1114,1117,1124,1128,1132,1135,1139,1142,1145,1148,1152,1156,1159,1162,1165,1167,1170,1173,1176,1183,1187,1189,1191,1197,1203,1208,1214,1220,1224,1230,1234,1242,1249,1256,1259,1263,1266,1272,1276,1281,1289,1295,1303,1309,1317,1323,1331,1338,1343,1346,1350,1358,1366,1371,1378,1384,1390,1397,1401,1405,1408,1412,1418,1424,1429,1434,1440,1446,1453,1457,1464,1470,1475,1481,1487,1491,1494,1500,1505,1510,1516,1519,1522,1527,1530,1535,1538,1542,1547,1551,1555,1558,1561,1566,1571,1576,1580,1587,1590,1592,1595,1598,1602,1608,1610,1613,1617,1619,1623,1629,1635,1640,1642,1647,1650,1654,1657,1662,1665,1669,1671,1673,1677,1680,1683,1687,1691,1695,1701,1704,1707,1711,1717,1722,1728,1731,1734,1740,1745,1750,1754,1757,1760,1763,1768,1773,1779,1782,1786,1791,1797,1799,1802,1805,1808,1813,1819,1822,1824,1828,1832,1836,1839,1842,1845,1850,1854,1857,1864,1868,1873,1877,1881,1887,1892,1897,1901,1903,1907,1912,1916,1919,1921,1926,1928,1933,1935],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},74,24.505,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.46,24.475,24.4301,0.0558,0.23,3148.8136,52,24.4548,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.42,24.4142,0.0042,0.02,219.8846,23,24.4206,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":198,"volume":206,"transactions":207,"vwap":208},"2026-09-29",24.41,0.0051,85.8136,37,24.4035,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",24.37,24.425,24.4049,-0.0151,-0.06,3683.8136,34,24.3934,{"date":220,"open":221,"high":195,"low":222,"close":195,"change":223,"percent_change":224,"volume":225,"transactions":181,"vwap":226},"2026-09-25",24.4,24.38,-0.0101,-0.04,3502.8536,24.4006,{"date":228,"open":204,"high":187,"low":204,"close":187,"change":205,"percent_change":198,"volume":229,"transactions":230,"vwap":231},"2026-09-24",906.8766,44,24.4109,{"date":233,"open":212,"high":212,"low":212,"close":212,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",-0.0701,-0.29,139.8136,49,24.4289,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",24.4951,0.0005,0,120.8136,36,24.4954,{"date":248,"open":249,"high":250,"low":17,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",24.45,24.4946,0.205,0.84,3511.8536,68,24.4749,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",24.27,24.2896,0.1914,0.79,453.3546,56,24.2636,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",24.09,24.0982,24.07,0.0193,0.08,11759.8136,116,24.0803,{"date":276,"open":277,"high":267,"low":277,"close":278,"change":279,"percent_change":271,"volume":280,"transactions":281,"vwap":282},"2026-09-16",24.06,24.0789,0.0189,545.8136,33,24.0762,{"date":284,"open":277,"high":267,"low":277,"close":277,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",-0.125,-0.52,4257.0126,71,24.0697,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":189,"volume":295,"transactions":296,"vwap":297},"2026-09-14",24.14,24.185,0.0561,6198.760066,59,24.1541,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",24.11,24.1289,0.003,0.01,287.8546,38,24.1175,{"date":308,"open":309,"high":309,"low":300,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":207,"vwap":314},"2026-09-10",24.145,24.1259,-0.0476,-0.2,452.8136,24.1286,{"date":316,"open":317,"high":318,"low":319,"close":318,"change":320,"percent_change":111,"volume":321,"transactions":322,"vwap":323},"2026-09-09",24.17,24.1735,24.15,-0.0013,502.8546,45,24.1658,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":217,"vwap":330},"2026-09-08",24.1748,-0.0497,-0.21,91.0936,24.1616,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":305,"vwap":337},"2026-09-04",24.2245,-0.0606,-0.25,53.1436,24.2078,{"date":339,"open":293,"high":340,"low":293,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",24.2851,0.1251,0.52,4696.1336,91,24.2324,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",24.16,0.0299,0.12,170.8276,43,24.1457,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":328,"volume":361,"transactions":362,"vwap":363},"2026-09-01",24.135,24.2,24.1101,24.1301,-0.0499,3552.5656,50,24.1374,{"date":365,"open":358,"high":366,"low":358,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",24.18,0.0499,0.21,482.1124,39,24.1232,{"date":373,"open":374,"high":374,"low":300,"close":359,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",24.19,-0.085,-0.35,6030.20006,95,24.1654,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":205,"percent_change":198,"volume":383,"transactions":384,"vwap":385},"2026-08-27",24.2151,230.1066,42,24.2255,{"date":387,"open":366,"high":388,"low":366,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",24.21,0.04,0.17,500.8136,35,24.1895,{"date":395,"open":366,"high":366,"low":317,"close":317,"change":223,"percent_change":224,"volume":396,"transactions":397,"vwap":317},"2026-08-25",32671.0526,26,{"date":399,"open":357,"high":388,"low":348,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-24",24.1801,0.0751,0.31,10647.8136,113,24.1974,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-21",24.1,24.105,0.145,0.61,332.8546,41,24.1093,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":362,"vwap":422},"2026-08-20",23.98,23.96,0.1304,0.55,2205.2136,23.9709,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",23.7,23.85,23.8296,0.1096,0.46,1322.8136,51,23.791,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":198,"volume":437,"transactions":322,"vwap":438},"2026-08-18",23.72,0.005,335.0576,23.7193,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":378,"vwap":446},"2026-08-17",23.6601,23.715,0.045,0.19,2411.4426,23.6951,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":215,"percent_change":335,"volume":451,"transactions":305,"vwap":452},"2026-08-14",23.68,23.67,1942.8136,23.677,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":191,"vwap":461},"2026-08-13",23.695,23.73,23.675,0.0652,0.28,1673.3916,23.6868,{"date":463,"open":449,"high":425,"low":464,"close":464,"change":214,"percent_change":215,"volume":465,"transactions":344,"vwap":466},"2026-08-12",23.6648,3224.8136,23.6836,{"date":468,"open":469,"high":425,"low":469,"close":470,"change":471,"percent_change":215,"volume":472,"transactions":191,"vwap":473},"2026-08-11",23.65,23.6799,-0.015,1055.5576,23.6687,{"date":475,"open":425,"high":476,"low":477,"close":478,"change":479,"percent_change":-6,"volume":480,"transactions":413,"vwap":481},"2026-08-10",23.7001,23.69,23.6949,-0.0003,1168.8136,23.6965,{"date":483,"open":449,"high":484,"low":485,"close":486,"change":487,"percent_change":198,"volume":488,"transactions":489,"vwap":490},"2026-08-07",23.71,23.62,23.6952,0.0052,21482.8136,139,23.6931,{"date":492,"open":425,"high":425,"low":449,"close":477,"change":471,"percent_change":215,"volume":493,"transactions":397,"vwap":494},"2026-08-06",3878.8136,23.6984,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":106,"volume":499,"transactions":392,"vwap":500},"2026-08-05",23.705,0.0152,688.9206,23.704,{"date":502,"open":503,"high":484,"low":503,"close":504,"change":505,"percent_change":389,"volume":506,"transactions":507,"vwap":508},"2026-08-04",23.685,23.6898,0.0098,1601.7007,30,23.6888,{"date":510,"open":511,"high":449,"low":511,"close":449,"change":512,"percent_change":368,"volume":513,"transactions":64,"vwap":514},"2026-08-03",23.64,0.05,405.749496,23.6623,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-31",23.63,-0.0798,-0.34,161.7007,19,23.6429,{"date":524,"open":525,"high":525,"low":477,"close":526,"change":527,"percent_change":121,"volume":528,"transactions":529,"vwap":530},"2026-07-30",23.74,23.7098,0.0598,7051.7007,55,23.7083,{"date":532,"open":533,"high":425,"low":469,"close":469,"change":534,"percent_change":535,"volume":536,"transactions":207,"vwap":537},"2026-07-29",23.66,-0.0197,-0.08,4368.7007,23.6653,{"date":539,"open":533,"high":503,"low":533,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":413,"vwap":544},"2026-07-28",23.6697,-0.0304,-0.13,2309.7007,23.6765,{"date":546,"open":449,"high":476,"low":450,"close":476,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",0.0251,0.11,5414.7007,47,23.6962,{"date":553,"open":450,"high":457,"low":450,"close":457,"change":554,"percent_change":555,"volume":556,"transactions":507,"vwap":557},"2026-07-24",-0.0247,-0.1,1201.7007,23.6706,{"date":559,"open":484,"high":484,"low":533,"close":560,"change":561,"percent_change":328,"volume":562,"transactions":237,"vwap":563},"2026-07-23",23.6997,-0.0503,12644.0654,23.668,{"date":565,"open":456,"high":566,"low":484,"close":566,"change":243,"percent_change":243,"volume":567,"transactions":207,"vwap":568},"2026-07-22",23.75,983.3544,23.7307,{"date":570,"open":525,"high":571,"low":456,"close":566,"change":572,"percent_change":573,"volume":574,"transactions":322,"vwap":575},"2026-07-21",23.76,0.0466,0.2,3930.0324,23.7424,{"date":577,"open":477,"high":456,"low":477,"close":578,"change":270,"percent_change":271,"volume":579,"transactions":181,"vwap":580},"2026-07-20",23.7034,2946.0654,23.7097,{"date":582,"open":533,"high":583,"low":533,"close":583,"change":584,"percent_change":198,"volume":585,"transactions":586,"vwap":587},"2026-07-17",23.6841,0.0043,770.0654,69,23.6691,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":534,"percent_change":535,"volume":591,"transactions":592,"vwap":593},"2026-07-16",23.6798,79.5624,24,23.6794,{"date":595,"open":497,"high":497,"low":596,"close":596,"change":597,"percent_change":303,"volume":598,"transactions":599,"vwap":425},"2026-07-15",23.6995,0.0024,1126.042359,62,{"date":601,"open":517,"high":484,"low":517,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":529,"vwap":606},"2026-07-14",23.6971,0.0371,0.16,3714.7354,23.6847,{"date":608,"open":533,"high":533,"low":609,"close":533,"change":21,"percent_change":542,"volume":610,"transactions":263,"vwap":611},"2026-07-13",23.6,5984.7694,23.6328,{"date":613,"open":614,"high":477,"low":449,"close":477,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":477},"2026-07-10",23.681,0.036,0.15,1100,{"date":619,"open":511,"high":620,"low":511,"close":620,"change":621,"percent_change":350,"volume":622,"transactions":9,"vwap":620},"2026-07-09",23.654,0.028,400,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":555,"volume":627,"transactions":9,"vwap":625},"2026-07-08",23.626,-0.024,200,{"date":629,"open":469,"high":503,"low":469,"close":469,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":469},"2026-07-07",-0.011,-0.05,5600,{"date":634,"open":511,"high":635,"low":511,"close":635,"change":636,"percent_change":604,"volume":637,"transactions":9,"vwap":635},"2026-07-06",23.661,0.037,1500,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":368,"volume":643,"transactions":9,"vwap":641},"2026-07-02",23.58,23.624,0.049,4500,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":444,"volume":650,"transactions":9,"vwap":648},"2026-07-01",23.55,23.59,23.575,0.044,1700,{"date":652,"open":653,"high":646,"low":25,"close":654,"change":655,"percent_change":328,"volume":656,"transactions":9,"vwap":654},"2026-06-30",23.521,23.531,-0.049,7700,{"date":658,"open":646,"high":640,"low":659,"close":640,"change":660,"percent_change":512,"volume":661,"transactions":9,"vwap":640},"2026-06-29",23.54,0.011,3800,{"date":663,"open":664,"high":647,"low":664,"close":665,"change":666,"percent_change":198,"volume":667,"transactions":9,"vwap":665},"2026-06-26",23.53,23.569,0.004,4700,{"date":669,"open":647,"high":609,"low":646,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-25",23.565,-0.005,-0.02,7200,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-24",23.57,-0.035,-0.15,300,{"date":681,"open":517,"high":517,"low":682,"close":682,"change":631,"percent_change":328,"volume":683,"transactions":9,"vwap":682},"2026-06-23",23.605,8800,{"date":685,"open":484,"high":484,"low":686,"close":686,"change":471,"percent_change":215,"volume":687,"transactions":9,"vwap":686},"2026-06-22",23.655,800,{"date":689,"open":533,"high":450,"low":511,"close":450,"change":690,"percent_change":106,"volume":632,"transactions":9,"vwap":450},"2026-06-18",0.015,{"date":692,"open":469,"high":456,"low":469,"close":686,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":686},"2026-06-17",-0.064,-0.27,7300,{"date":697,"open":435,"high":456,"low":425,"close":698,"change":699,"percent_change":678,"volume":700,"transactions":9,"vwap":698},"2026-06-16",23.719,-0.036,8600,{"date":702,"open":435,"high":703,"low":435,"close":704,"change":705,"percent_change":141,"volume":706,"transactions":9,"vwap":704},"2026-06-15",23.78,23.755,0.076,4300,{"date":708,"open":469,"high":477,"low":469,"close":709,"change":710,"percent_change":21,"volume":711,"transactions":9,"vwap":709},"2026-06-12",23.679,-0.006,2400,{"date":713,"open":450,"high":484,"low":714,"close":503,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":503},"2026-06-11",23.631,0.03,0.13,16200,{"date":719,"open":449,"high":449,"low":720,"close":686,"change":721,"percent_change":715,"volume":722,"transactions":9,"vwap":686},"2026-06-10",23.642,0.007,700,{"date":724,"open":485,"high":450,"low":485,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-09",23.648,-0.037,-0.16,1800,{"date":730,"open":450,"high":477,"low":450,"close":503,"change":731,"percent_change":121,"volume":732,"transactions":9,"vwap":503},"2026-06-08",0.058,9700,{"date":734,"open":511,"high":511,"low":682,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-05",23.627,-0.072,-0.3,3300,{"date":740,"open":614,"high":497,"low":449,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-04",23.699,-0.022,-0.09,1900,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-03",23.77,23.721,-0.044,-0.19,3500,{"date":753,"open":703,"high":754,"low":566,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-02",23.81,23.765,-0.095,-0.4,5500,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-01",23.83,23.89,23.86,-0.073,-0.31,500,{"date":768,"open":762,"high":769,"low":762,"close":769,"change":770,"percent_change":715,"volume":771,"transactions":9,"vwap":769},"2026-05-29",23.933,0.008,3000,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":750,"volume":627,"transactions":9,"vwap":775},"2026-05-28",23.9,23.925,-0.046,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":626,"percent_change":555,"volume":781,"transactions":9,"vwap":780},"2026-05-27",23.92,23.971,600,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":512,"volume":788,"transactions":9,"vwap":786},"2026-05-26",24.02,24.059999,23.995,0.012,6600,{"date":790,"open":784,"high":791,"low":792,"close":792,"change":793,"percent_change":335,"volume":794,"transactions":9,"vwap":792},"2026-05-22",24.040001,23.983,-0.059,4400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":-6,"volume":802,"transactions":9,"vwap":800},"2026-05-21",24.025,24.049999,24.01,24.042,-0.001,1600,{"date":804,"open":805,"high":798,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-20",24.030001,24.014999,24.042999,0.023,0.1,3200,{"date":812,"open":813,"high":805,"low":813,"close":784,"change":243,"percent_change":243,"volume":814,"transactions":9,"vwap":784},"2026-05-19",23.95,4800,{"date":816,"open":784,"high":805,"low":592,"close":784,"change":817,"percent_change":312,"volume":818,"transactions":9,"vwap":784},"2026-05-18",-0.048,6800,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":519,"volume":650,"transactions":9,"vwap":822},"2026-05-15",24.08,24.068001,-0.081,{"date":825,"open":408,"high":348,"low":408,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-14",24.149,0.065,0.27,2100,{"date":831,"open":408,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-13",24.12,24.084,-0.041,-0.17,1400,{"date":838,"open":292,"high":292,"low":832,"close":839,"change":726,"percent_change":678,"volume":722,"transactions":9,"vwap":839},"2026-05-12",24.125,{"date":841,"open":300,"high":317,"low":300,"close":842,"change":843,"percent_change":390,"volume":632,"transactions":9,"vwap":842},"2026-05-11",24.162,0.042,{"date":845,"open":846,"high":846,"low":408,"close":832,"change":847,"percent_change":848,"volume":829,"transactions":9,"vwap":832},"2026-05-08",24.13,0.018,0.07,{"date":850,"open":267,"high":851,"low":267,"close":851,"change":852,"percent_change":750,"volume":622,"transactions":9,"vwap":851},"2026-05-07",24.102,-0.047,{"date":854,"open":319,"high":319,"low":292,"close":826,"change":666,"percent_change":198,"volume":855,"transactions":9,"vwap":826},"2026-05-06",3900,{"date":857,"open":319,"high":348,"low":309,"close":309,"change":389,"percent_change":390,"volume":829,"transactions":9,"vwap":309},"2026-05-05",{"date":859,"open":860,"high":861,"low":269,"close":409,"change":862,"percent_change":121,"volume":863,"transactions":9,"vwap":409},"2026-05-04",24.075001,24.122,0.061,2700,{"date":865,"open":805,"high":821,"low":805,"close":866,"change":867,"percent_change":604,"volume":868,"transactions":9,"vwap":866},"2026-05-01",24.044001,0.039,19100,{"date":870,"open":799,"high":784,"low":417,"close":871,"change":715,"percent_change":716,"volume":872,"transactions":9,"vwap":871},"2026-04-30",24.0049992,35600,{"date":874,"open":798,"high":798,"low":875,"close":875,"change":876,"percent_change":555,"volume":877,"transactions":9,"vwap":875},"2026-04-29",23.975,-0.025,7600,{"date":879,"open":592,"high":784,"low":880,"close":592,"change":471,"percent_change":215,"volume":881,"transactions":9,"vwap":592},"2026-04-28",23.97,84800,{"date":883,"open":884,"high":884,"low":806,"close":806,"change":742,"percent_change":743,"volume":885,"transactions":9,"vwap":806},"2026-04-27",24.045,1200,{"date":887,"open":791,"high":791,"low":805,"close":888,"change":889,"percent_change":848,"volume":863,"transactions":9,"vwap":888},"2026-04-24",24.037001,0.017,{"date":891,"open":798,"high":798,"low":784,"close":784,"change":892,"percent_change":727,"volume":622,"transactions":9,"vwap":784},"2026-04-23",-0.039,{"date":894,"open":592,"high":821,"low":592,"close":895,"change":896,"percent_change":897,"volume":661,"transactions":9,"vwap":895},"2026-04-22",24.059,0.114,0.48,{"date":899,"open":417,"high":417,"low":900,"close":901,"change":677,"percent_change":678,"volume":902,"transactions":9,"vwap":901},"2026-04-21",23.94,23.945,3400,{"date":904,"open":417,"high":417,"low":417,"close":417,"change":672,"percent_change":535,"volume":622,"transactions":9,"vwap":417},"2026-04-20",{"date":906,"open":797,"high":805,"low":592,"close":592,"change":907,"percent_change":189,"volume":908,"transactions":9,"vwap":592},"2026-04-17",0.055,3700,{"date":910,"open":911,"high":901,"low":911,"close":901,"change":436,"percent_change":198,"volume":912,"transactions":9,"vwap":901},"2026-04-16",23.915,6200,{"date":914,"open":813,"high":813,"low":779,"close":900,"change":690,"percent_change":106,"volume":885,"transactions":9,"vwap":900},"2026-04-15",{"date":916,"open":779,"high":813,"low":779,"close":775,"change":198,"percent_change":271,"volume":781,"transactions":9,"vwap":775},"2026-04-14",{"date":918,"open":754,"high":919,"low":754,"close":920,"change":921,"percent_change":809,"volume":661,"transactions":9,"vwap":920},"2026-04-13",23.91,23.905,0.025,{"date":923,"open":426,"high":779,"low":426,"close":924,"change":690,"percent_change":106,"volume":637,"transactions":9,"vwap":924},"2026-04-10",23.88,{"date":926,"open":927,"high":774,"low":754,"close":928,"change":929,"percent_change":616,"volume":930,"transactions":9,"vwap":928},"2026-04-09",23.835,23.865,0.035,2500,{"date":932,"open":933,"high":934,"low":761,"close":761,"change":389,"percent_change":390,"volume":935,"transactions":9,"vwap":761},"2026-04-08",23.84,23.87,4000,{"date":937,"open":703,"high":938,"low":704,"close":938,"change":436,"percent_change":198,"volume":722,"transactions":9,"vwap":938},"2026-04-07",23.79,{"date":940,"open":941,"high":761,"low":942,"close":942,"change":943,"percent_change":390,"volume":944,"transactions":9,"vwap":942},"2026-04-06",23.82,23.785,0.041,1300,{"date":946,"open":425,"high":947,"low":425,"close":948,"change":949,"percent_change":743,"volume":950,"transactions":9,"vwap":948},"2026-04-02",23.753,23.744,-0.021,3100,{"date":952,"open":953,"high":942,"low":954,"close":755,"change":847,"percent_change":271,"volume":802,"transactions":9,"vwap":755},"2026-04-01",23.748,23.745,{"date":956,"open":954,"high":571,"low":435,"close":957,"change":958,"percent_change":716,"volume":863,"transactions":9,"vwap":957},"2026-03-31",23.747,0.032,{"date":960,"open":954,"high":954,"low":442,"close":442,"change":436,"percent_change":198,"volume":722,"transactions":9,"vwap":442},"2026-03-30",{"date":962,"open":425,"high":484,"low":533,"close":484,"change":876,"percent_change":963,"volume":935,"transactions":9,"vwap":484},"2026-03-27",-0.11,{"date":965,"open":938,"high":938,"low":966,"close":967,"change":968,"percent_change":694,"volume":766,"transactions":9,"vwap":967},"2026-03-26",23.724,23.735,-0.065,{"date":970,"open":933,"high":933,"low":938,"close":971,"change":389,"percent_change":390,"volume":728,"transactions":9,"vwap":971},"2026-03-25",23.8,{"date":973,"open":747,"high":938,"low":571,"close":571,"change":876,"percent_change":963,"volume":885,"transactions":9,"vwap":571},"2026-03-24",{"date":975,"open":761,"high":761,"low":747,"close":942,"change":929,"percent_change":616,"volume":976,"transactions":9,"vwap":942},"2026-03-23",2600,{"date":978,"open":571,"high":571,"low":525,"close":566,"change":111,"percent_change":224,"volume":766,"transactions":9,"vwap":566},"2026-03-20",{"date":980,"open":571,"high":938,"low":571,"close":571,"change":224,"percent_change":835,"volume":173,"transactions":9,"vwap":571},"2026-03-19",{"date":982,"open":983,"high":941,"low":938,"close":971,"change":535,"percent_change":519,"volume":173,"transactions":9,"vwap":971},"2026-03-18",23.793,{"date":985,"open":919,"high":919,"low":763,"close":924,"change":198,"percent_change":271,"volume":976,"transactions":9,"vwap":924},"2026-03-17",{"date":987,"open":426,"high":928,"low":933,"close":763,"change":106,"percent_change":121,"volume":988,"transactions":9,"vwap":763},"2026-03-16",7500,{"date":990,"open":754,"high":426,"low":971,"close":971,"change":389,"percent_change":390,"volume":991,"transactions":9,"vwap":971},"2026-03-13",4900,{"date":993,"open":566,"high":942,"low":566,"close":571,"change":111,"percent_change":224,"volume":994,"transactions":9,"vwap":571},"2026-03-12",6300,{"date":996,"open":942,"high":754,"low":571,"close":747,"change":471,"percent_change":215,"volume":997,"transactions":9,"vwap":747},"2026-03-11",12100,{"date":999,"open":938,"high":754,"low":571,"close":942,"change":303,"percent_change":389,"volume":814,"transactions":9,"vwap":942},"2026-03-10",{"date":1001,"open":566,"high":1002,"low":525,"close":1002,"change":929,"percent_change":616,"volume":1003,"transactions":9,"vwap":1002},"2026-03-09",23.775,11300,{"date":1005,"open":456,"high":747,"low":435,"close":525,"change":224,"percent_change":835,"volume":1006,"transactions":9,"vwap":525},"2026-03-06",2300,{"date":1008,"open":938,"high":941,"low":571,"close":703,"change":693,"percent_change":694,"volume":700,"transactions":9,"vwap":703},"2026-03-05",{"date":1010,"open":571,"high":1011,"low":525,"close":1011,"change":1012,"percent_change":1013,"volume":617,"transactions":9,"vwap":1011},"2026-03-04",23.844,0.119,0.5,{"date":1015,"open":450,"high":456,"low":450,"close":1016,"change":21,"percent_change":542,"volume":829,"transactions":9,"vwap":1016},"2026-03-03",23.725,{"date":1018,"open":435,"high":703,"low":450,"close":704,"change":827,"percent_change":828,"volume":1019,"transactions":9,"vwap":704},"2026-03-02",7000,{"date":1021,"open":525,"high":525,"low":450,"close":477,"change":672,"percent_change":535,"volume":1022,"transactions":9,"vwap":477},"2026-02-27",4200,{"date":1024,"open":425,"high":456,"low":477,"close":484,"change":677,"percent_change":678,"volume":1025,"transactions":9,"vwap":484},"2026-02-26",2000,{"date":1027,"open":449,"high":566,"low":449,"close":954,"change":1028,"percent_change":1029,"volume":794,"transactions":9,"vwap":954},"2026-02-25",0.105,0.44,{"date":1031,"open":609,"high":469,"low":609,"close":511,"change":215,"percent_change":335,"volume":908,"transactions":9,"vwap":511},"2026-02-24",{"date":1033,"open":533,"high":425,"low":533,"close":425,"change":471,"percent_change":215,"volume":1034,"transactions":9,"vwap":425},"2026-02-23",10300,{"date":1036,"open":442,"high":1016,"low":449,"close":442,"change":690,"percent_change":106,"volume":728,"transactions":9,"vwap":442},"2026-02-20",{"date":1038,"open":517,"high":435,"low":517,"close":425,"change":198,"percent_change":271,"volume":1039,"transactions":9,"vwap":425},"2026-02-19",7800,{"date":1041,"open":449,"high":1042,"low":533,"close":449,"change":21,"percent_change":542,"volume":1043,"transactions":9,"vwap":449},"2026-02-18",23.733,46200,{"date":1045,"open":533,"high":525,"low":533,"close":484,"change":672,"percent_change":535,"volume":1046,"transactions":9,"vwap":484},"2026-02-17",8300,{"date":1048,"open":525,"high":566,"low":477,"close":456,"change":271,"percent_change":1049,"volume":908,"transactions":9,"vwap":456},"2026-02-13",0.34,{"date":1051,"open":477,"high":477,"low":469,"close":469,"change":224,"percent_change":835,"volume":738,"transactions":9,"vwap":469},"2026-02-12",{"date":1053,"open":450,"high":425,"low":469,"close":477,"change":1054,"percent_change":750,"volume":1055,"transactions":9,"vwap":477},"2026-02-11",-0.045,2900,{"date":1057,"open":1042,"high":954,"low":484,"close":967,"change":21,"percent_change":542,"volume":1058,"transactions":9,"vwap":967},"2026-02-10",9300,{"date":1060,"open":484,"high":755,"low":484,"close":755,"change":1061,"percent_change":303,"volume":1062,"transactions":9,"vwap":755},"2026-02-09",0.002,7100,{"date":1064,"open":456,"high":755,"low":456,"close":1065,"change":1066,"percent_change":1067,"volume":650,"transactions":9,"vwap":1065},"2026-02-06",23.763,0.153,0.65,{"date":1069,"open":456,"high":456,"low":609,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-02-05",23.61,-0.14,-0.59,40000,{"date":1075,"open":571,"high":971,"low":566,"close":566,"change":631,"percent_change":328,"volume":1076,"transactions":9,"vwap":566},"2026-02-04",20600,{"date":1078,"open":426,"high":774,"low":566,"close":971,"change":111,"percent_change":224,"volume":1079,"transactions":9,"vwap":971},"2026-02-03",40500,{"date":1081,"open":938,"high":924,"low":938,"close":754,"change":312,"percent_change":1082,"volume":1083,"transactions":9,"vwap":754},"2026-02-02",-0.83,67400,{"date":1085,"open":805,"high":1086,"low":799,"close":799,"change":243,"percent_change":243,"volume":1087,"transactions":9,"vwap":799},"2026-01-30",24.031,46400,{"date":1089,"open":805,"high":1090,"low":592,"close":799,"change":471,"percent_change":215,"volume":1091,"transactions":9,"vwap":799},"2026-01-29",24.035999,80600,{"date":1093,"open":784,"high":805,"low":799,"close":797,"change":436,"percent_change":198,"volume":1094,"transactions":9,"vwap":797},"2026-01-28",12600,{"date":1096,"open":799,"high":1097,"low":592,"close":784,"change":198,"percent_change":271,"volume":1098,"transactions":9,"vwap":784},"2026-01-27",24.032,34000,{"date":1100,"open":799,"high":1097,"low":592,"close":592,"change":677,"percent_change":678,"volume":1101,"transactions":9,"vwap":592},"2026-01-26",16700,{"date":1103,"open":784,"high":866,"low":784,"close":1104,"change":436,"percent_change":198,"volume":1034,"transactions":9,"vwap":1104},"2026-01-23",24.035,{"date":1106,"open":784,"high":1104,"low":799,"close":805,"change":671,"percent_change":672,"volume":863,"transactions":9,"vwap":805},"2026-01-22",{"date":1108,"open":784,"high":1109,"low":784,"close":1104,"change":302,"percent_change":303,"volume":1110,"transactions":9,"vwap":1104},"2026-01-21",24.052,54300,{"date":1112,"open":805,"high":791,"low":592,"close":1097,"change":817,"percent_change":312,"volume":1113,"transactions":9,"vwap":1097},"2026-01-20",65000,{"date":1115,"open":267,"high":832,"low":269,"close":821,"change":1116,"percent_change":631,"volume":1022,"transactions":9,"vwap":821},"2026-01-16",-0.012,{"date":1118,"open":1119,"high":1119,"low":267,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-01-15",24.22,24.091999,-0.108,-0.45,21100,{"date":1125,"open":832,"high":1119,"low":832,"close":357,"change":1126,"percent_change":151,"volume":1127,"transactions":9,"vwap":357},"2026-01-14",0.085,25600,{"date":1129,"open":785,"high":832,"low":785,"close":1130,"change":512,"percent_change":368,"volume":1131,"transactions":9,"vwap":1130},"2026-01-13",24.115,13100,{"date":1133,"open":798,"high":1134,"low":791,"close":1134,"change":921,"percent_change":809,"volume":1058,"transactions":9,"vwap":1134},"2026-01-12",24.065001,{"date":1136,"open":798,"high":1137,"low":805,"close":791,"change":111,"percent_change":224,"volume":1138,"transactions":9,"vwap":791},"2026-01-09",24.077,22500,{"date":1140,"open":821,"high":267,"low":791,"close":798,"change":21,"percent_change":22,"volume":1141,"transactions":9,"vwap":798},"2026-01-08",47100,{"date":1143,"open":300,"high":846,"low":821,"close":821,"change":968,"percent_change":694,"volume":1144,"transactions":9,"vwap":821},"2026-01-07",18000,{"date":1146,"open":374,"high":374,"low":846,"close":309,"change":677,"percent_change":1071,"volume":1147,"transactions":9,"vwap":309},"2026-01-06",18400,{"date":1149,"open":357,"high":388,"low":366,"close":366,"change":1150,"percent_change":1049,"volume":1151,"transactions":9,"vwap":366},"2026-01-05",0.081,29400,{"date":1153,"open":408,"high":832,"low":860,"close":1154,"change":642,"percent_change":573,"volume":1155,"transactions":9,"vwap":1154},"2026-01-02",24.099001,67000,{"date":1157,"open":269,"high":269,"low":798,"close":798,"change":243,"percent_change":243,"volume":1158,"transactions":9,"vwap":798},"2025-12-31",12800,{"date":1160,"open":860,"high":832,"low":791,"close":798,"change":21,"percent_change":22,"volume":1161,"transactions":9,"vwap":798},"2025-12-30",50700,{"date":1163,"open":805,"high":408,"low":805,"close":821,"change":303,"percent_change":389,"volume":1164,"transactions":9,"vwap":821},"2025-12-29",37800,{"date":1166,"open":269,"high":267,"low":785,"close":269,"change":671,"percent_change":672,"volume":758,"transactions":9,"vwap":269},"2025-12-26",{"date":1168,"open":1169,"high":267,"low":1169,"close":860,"change":876,"percent_change":555,"volume":687,"transactions":9,"vwap":860},"2025-12-24",24.041,{"date":1171,"open":300,"high":300,"low":860,"close":408,"change":111,"percent_change":224,"volume":1172,"transactions":9,"vwap":408},"2025-12-23",5200,{"date":1174,"open":292,"high":317,"low":300,"close":300,"change":666,"percent_change":198,"volume":1175,"transactions":9,"vwap":300},"2025-12-22",9200,{"date":1177,"open":1178,"high":319,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2025-12-19",24.094999,24.106,0.021,0.09,32400,{"date":1184,"open":408,"high":846,"low":269,"close":1185,"change":111,"percent_change":224,"volume":1186,"transactions":9,"vwap":1185},"2025-12-18",24.084999,24500,{"date":1188,"open":267,"high":366,"low":821,"close":1178,"change":471,"percent_change":215,"volume":877,"transactions":9,"vwap":1178},"2025-12-17",{"date":1190,"open":348,"high":348,"low":267,"close":300,"change":671,"percent_change":672,"volume":935,"transactions":9,"vwap":300},"2025-12-16",{"date":1192,"open":1193,"high":366,"low":300,"close":1130,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1130},"2025-12-15",24.155,-0.105,-0.43,7900,{"date":1198,"open":1199,"high":1199,"low":366,"close":1119,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1119},"2025-12-12",24.24,-0.78,-3.12,44300,{"date":1204,"open":1205,"high":64,"low":1206,"close":64,"change":535,"percent_change":1207,"volume":950,"transactions":9,"vwap":64},"2025-12-11",24.94,24.92,-0.32,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":876,"percent_change":555,"volume":810,"transactions":9,"vwap":1213},"2025-12-10",25.1,25.11,25.01,25.08,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":809,"percent_change":126,"volume":1219,"transactions":9,"vwap":1218},"2025-12-09",24.97,25.163,25.105,4100,{"date":1221,"open":1212,"high":1222,"low":64,"close":1223,"change":671,"percent_change":672,"volume":991,"transactions":9,"vwap":1223},"2025-12-08",25.030001,25.0049992,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1212,"change":215,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1212},"2025-12-05",24.99,25.040001,-0.24,8000,{"date":1231,"open":1232,"high":1233,"low":1222,"close":1232,"change":764,"percent_change":235,"volume":667,"transactions":9,"vwap":1232},"2025-12-04",25.07,25.118,{"date":1235,"open":1236,"high":1237,"low":1213,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2025-12-03",25.09,25.16,25.143,0.054,0.22,6700,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":788,"transactions":9,"vwap":1246},"2025-12-02",24.96,25.094999,25.089001,0.179,0.72,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1255,"volume":1006,"transactions":9,"vwap":1252},"2025-12-01",24.88,24.91,24.87,-0.135,-0.54,{"date":1257,"open":1236,"high":1236,"low":1258,"close":1258,"change":471,"percent_change":215,"volume":781,"transactions":9,"vwap":1258},"2025-11-28",25.045,{"date":1260,"open":1205,"high":1232,"low":1205,"close":1261,"change":848,"percent_change":459,"volume":1262,"transactions":9,"vwap":1261},"2025-11-26",25.059999,9800,{"date":1264,"open":1216,"high":64,"low":1244,"close":1226,"change":968,"percent_change":1265,"volume":950,"transactions":9,"vwap":1226},"2025-11-25",-0.26,{"date":1267,"open":1268,"high":1213,"low":1205,"close":1269,"change":1270,"percent_change":146,"volume":1271,"transactions":9,"vwap":1269},"2025-11-24",24.98,25.055,0.094,154200,{"date":1273,"open":1251,"high":1226,"low":1251,"close":1274,"change":677,"percent_change":1071,"volume":1275,"transactions":9,"vwap":1274},"2025-11-21",24.961,88300,{"date":1277,"open":1237,"high":1237,"low":1268,"close":1278,"change":1279,"percent_change":1280,"volume":1186,"transactions":9,"vwap":1278},"2025-11-20",24.996,-0.117,-0.47,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1279,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-11-19",25.13,25.14,25.041,25.113,-0.46,32900,{"date":1290,"open":1284,"high":1291,"low":1283,"close":1292,"change":1293,"percent_change":368,"volume":1294,"transactions":9,"vwap":1292},"2025-11-18",25.26,25.23,0.053,10900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-11-17",25.283,25.287,25.177,-0.128,-0.51,9000,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1254,"percent_change":1308,"volume":656,"transactions":9,"vwap":1307},"2025-11-14",25.29,25.41,25.305,-0.53,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2025-11-13",25.62,25.68,25.44,-0.155,-0.61,5300,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":765,"volume":855,"transactions":9,"vwap":1321},"2025-11-12",25.59,25.605,25.595,-0.079,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":950,"transactions":9,"vwap":1328},"2025-11-11",25.717,25.72,25.63,25.674,-0.176,-0.68,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1012,"percent_change":429,"volume":1337,"transactions":9,"vwap":1336},"2025-11-10",25.81,25.87,25.761,25.85,9600,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":420,"volume":667,"transactions":9,"vwap":1341},"2025-11-07",25.555,25.731,0.141,{"date":1344,"open":1345,"high":1345,"low":1319,"close":1319,"change":542,"percent_change":1301,"volume":643,"transactions":9,"vwap":1319},"2025-11-06",25.65,{"date":1347,"open":1327,"high":1348,"low":1327,"close":1326,"change":1349,"percent_change":420,"volume":976,"transactions":9,"vwap":1326},"2025-11-05",25.76,0.14,{"date":1351,"open":1326,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2025-11-04",25.75,25.53,25.58,-0.264,-1.02,11100,{"date":1359,"open":1334,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-11-03",25.94,25.821,25.844,-0.196,-0.75,6000,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1247,"percent_change":1370,"volume":944,"transactions":9,"vwap":1369},"2025-10-31",25.98,26.040001,0.69,{"date":1372,"open":1373,"high":1374,"low":1336,"close":1375,"change":1376,"percent_change":1377,"volume":751,"transactions":9,"vwap":1375},"2025-10-30",25.89,25.93,25.861,-0.198,-0.76,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":661,"transactions":9,"vwap":1381},"2025-10-29",26.16,26.059,-0.146,-0.56,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":631,"percent_change":750,"volume":1389,"transactions":9,"vwap":1388},"2025-10-28",26.22,26.3,26.205,22200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":189,"percent_change":1396,"volume":706,"transactions":9,"vwap":1395},"2025-10-27",26.24,26.28,26.23,26.255,0.88,{"date":1398,"open":1399,"high":1399,"low":1368,"close":1400,"change":690,"percent_change":106,"volume":738,"transactions":9,"vwap":1400},"2025-10-24",26.030001,26.025,{"date":1402,"open":1374,"high":1403,"low":1374,"close":1404,"change":271,"percent_change":402,"volume":794,"transactions":9,"vwap":1404},"2025-10-23",26.02,26.01,{"date":1406,"open":1373,"high":1374,"low":1407,"close":1374,"change":1254,"percent_change":286,"volume":700,"transactions":9,"vwap":1374},"2025-10-22",25.868,{"date":1409,"open":1334,"high":1410,"low":1334,"close":1411,"change":106,"percent_change":189,"volume":902,"transactions":9,"vwap":1411},"2025-10-21",26.13,26.065001,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":863,"transactions":9,"vwap":1415},"2025-10-20",26.059999,26.0049992,0.18,0.7,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":375,"percent_change":1423,"volume":637,"transactions":9,"vwap":1422},"2025-10-17",25.7,25.838,25.825,-0.33,{"date":1425,"open":1426,"high":1426,"low":1373,"close":1427,"change":963,"percent_change":1428,"volume":617,"transactions":9,"vwap":1427},"2025-10-16",26.011,25.91,-0.42,{"date":1430,"open":1431,"high":1403,"low":1432,"close":1403,"change":1433,"percent_change":694,"volume":637,"transactions":9,"vwap":1403},"2025-10-15",25.995,25.99,-0.07,{"date":1435,"open":1436,"high":1380,"low":1436,"close":1437,"change":1438,"percent_change":1255,"volume":1439,"transactions":9,"vwap":1437},"2025-10-14",26.0079994,26.09,-0.142,5000,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":631,"volume":1445,"transactions":9,"vwap":1443},"2025-10-13",26.14,26.232,-0.013,15300,{"date":1447,"open":1448,"high":1449,"low":1392,"close":1450,"change":1451,"percent_change":1452,"volume":1025,"transactions":9,"vwap":1450},"2025-10-10",26.32,26.345,26.245,-0.115,-0.44,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":535,"percent_change":737,"volume":944,"transactions":9,"vwap":1456},"2025-10-09",26.42,26.36,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":604,"volume":855,"transactions":9,"vwap":1462},"2025-10-08",26.43,26.45,26.39,26.44,0.043,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1121,"percent_change":1469,"volume":818,"transactions":9,"vwap":1468},"2025-10-07",26.52,26.37,26.397,-0.41,{"date":1471,"open":1472,"high":24,"low":1473,"close":1474,"change":636,"percent_change":1349,"volume":1316,"transactions":9,"vwap":1474},"2025-10-06",26.535,26.49,26.505,{"date":1476,"open":1455,"high":1477,"low":1461,"close":1478,"change":1479,"percent_change":459,"volume":1480,"transactions":9,"vwap":1478},"2025-10-03",26.51,26.468,0.073,18500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":616,"percent_change":1486,"volume":810,"transactions":9,"vwap":1484},"2025-10-02",26.33,26.395,26.319,0.57,{"date":1488,"open":1394,"high":1393,"low":1394,"close":1450,"change":1489,"percent_change":1490,"volume":706,"transactions":9,"vwap":1450},"2025-10-01",0.108,0.41,{"date":1492,"open":1414,"high":1493,"low":1414,"close":1493,"change":889,"percent_change":848,"volume":836,"transactions":9,"vwap":1493},"2025-09-30",26.137,{"date":1495,"open":1496,"high":1497,"low":397,"close":1497,"change":1498,"percent_change":1499,"volume":994,"transactions":9,"vwap":1497},"2025-09-29",26.07,26.12,0.225,0.87,{"date":1501,"open":1334,"high":1502,"low":1334,"close":1503,"change":1504,"percent_change":672,"volume":855,"transactions":9,"vwap":1503},"2025-09-26",25.929,25.895,-0.004,{"date":1506,"open":1432,"high":1432,"low":1507,"close":1508,"change":1329,"percent_change":1509,"volume":1055,"transactions":9,"vwap":1508},"2025-09-25",25.88,25.899,-0.67,{"date":1511,"open":1512,"high":1513,"low":1369,"close":1514,"change":1126,"percent_change":1515,"volume":751,"transactions":9,"vwap":1514},"2025-09-24",26.041,26.08,26.075001,0.33,{"date":1517,"open":1369,"high":1496,"low":1432,"close":1432,"change":21,"percent_change":22,"volume":1518,"transactions":9,"vwap":1432},"2025-09-23",10000,{"date":1520,"open":1399,"high":1521,"low":1403,"close":1403,"change":963,"percent_change":1428,"volume":643,"transactions":9,"vwap":1403},"2025-09-22",26.051001,{"date":1523,"open":1524,"high":1525,"low":1410,"close":1410,"change":1451,"percent_change":1452,"volume":1526,"transactions":9,"vwap":1410},"2025-09-19",26.19,26.196,18200,{"date":1528,"open":1524,"high":1393,"low":1524,"close":1450,"change":1181,"percent_change":1049,"volume":1529,"transactions":9,"vwap":1450},"2025-09-18",14500,{"date":1531,"open":1410,"high":1532,"low":1533,"close":1534,"change":21,"percent_change":963,"volume":728,"transactions":9,"vwap":1534},"2025-09-17",26.165,26.129,26.155,{"date":1536,"open":1380,"high":1537,"low":1380,"close":1537,"change":921,"percent_change":809,"volume":687,"transactions":9,"vwap":1537},"2025-09-16",26.185,{"date":1539,"open":1497,"high":1380,"low":1540,"close":1380,"change":677,"percent_change":542,"volume":1541,"transactions":9,"vwap":1380},"2025-09-15",26.11,6400,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":459,"volume":622,"transactions":9,"vwap":1545},"2025-09-12",26.166,26.195,0.074,{"date":1548,"open":1549,"high":1410,"low":1549,"close":1550,"change":862,"percent_change":189,"volume":950,"transactions":9,"vwap":1550},"2025-09-11",26.097,26.121,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1414,"change":1028,"percent_change":126,"volume":1172,"transactions":9,"vwap":1414},"2025-09-10",26.049999,26.1,{"date":1556,"open":1399,"high":1399,"low":1557,"close":1557,"change":1433,"percent_change":694,"volume":173,"transactions":9,"vwap":1557},"2025-09-09",25.955,{"date":1559,"open":1368,"high":1553,"low":1368,"close":1400,"change":1560,"percent_change":573,"volume":722,"transactions":9,"vwap":1400},"2025-09-08",0.051,{"date":1562,"open":1369,"high":1369,"low":1374,"close":1563,"change":1564,"percent_change":141,"volume":1565,"transactions":9,"vwap":1563},"2025-09-05",25.974,0.084,6100,{"date":1567,"open":1568,"high":1569,"low":1334,"close":1373,"change":756,"percent_change":1570,"volume":814,"transactions":9,"vwap":1373},"2025-09-04",25.9,25.922,-0.37,{"date":1572,"open":1573,"high":1432,"low":1573,"close":1574,"change":848,"percent_change":828,"volume":1575,"transactions":9,"vwap":1574},"2025-09-03",25.95,25.985,900,{"date":1577,"open":1568,"high":1573,"low":1373,"close":1578,"change":1579,"percent_change":126,"volume":863,"transactions":9,"vwap":1578},"2025-09-02",25.915,0.104,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1255,"volume":1316,"transactions":9,"vwap":1585},"2025-08-29",25.86,25.885,25.79,25.811,-0.139,{"date":1588,"open":1589,"high":1432,"low":1360,"close":1573,"change":671,"percent_change":672,"volume":771,"transactions":9,"vwap":1573},"2025-08-28",25.97,{"date":1591,"open":1427,"high":1557,"low":1427,"close":1557,"change":443,"percent_change":390,"volume":1006,"transactions":9,"vwap":1557},"2025-08-27",{"date":1593,"open":1594,"high":1427,"low":1594,"close":1427,"change":303,"percent_change":389,"volume":1565,"transactions":9,"vwap":1427},"2025-08-26",25.83,{"date":1596,"open":1507,"high":1573,"low":1507,"close":1568,"change":312,"percent_change":1597,"volume":728,"transactions":9,"vwap":1568},"2025-08-25",-0.77,{"date":1599,"open":1589,"high":1410,"low":1589,"close":1554,"change":1600,"percent_change":1601,"volume":1365,"transactions":9,"vwap":1554},"2025-08-22",0.161,0.62,{"date":1603,"open":1368,"high":1368,"low":1604,"close":1605,"change":1606,"percent_change":694,"volume":1607,"transactions":9,"vwap":1605},"2025-08-21",25.921,25.939,-0.071,11500,{"date":1609,"open":1589,"high":1404,"low":1589,"close":1404,"change":106,"percent_change":189,"volume":766,"transactions":9,"vwap":1404},"2025-08-20",{"date":1611,"open":1514,"high":1514,"low":1374,"close":1573,"change":1194,"percent_change":757,"volume":1612,"transactions":9,"vwap":1573},"2025-08-19",5800,{"date":1614,"open":1399,"high":1615,"low":1403,"close":1615,"change":111,"percent_change":224,"volume":1616,"transactions":9,"vwap":1615},"2025-08-18",26.055,4600,{"date":1618,"open":1513,"high":1554,"low":1414,"close":1411,"change":672,"percent_change":535,"volume":728,"transactions":9,"vwap":1411},"2025-08-15",{"date":1620,"open":1496,"high":1621,"low":1414,"close":1622,"change":1071,"percent_change":1308,"volume":728,"transactions":9,"vwap":1622},"2025-08-14",26.091999,26.084999,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1490,"volume":1607,"transactions":9,"vwap":1626},"2025-08-13",26.15,26.225,26.135,0.106,{"date":1630,"open":1631,"high":1632,"low":1554,"close":1633,"change":1634,"percent_change":848,"volume":711,"transactions":9,"vwap":1633},"2025-08-12",26.113,26.124,26.119,0.019,{"date":1636,"open":1410,"high":1637,"low":1554,"close":1554,"change":1638,"percent_change":1639,"volume":1025,"transactions":9,"vwap":1554},"2025-08-11",26.144,0.075,0.29,{"date":1641,"open":397,"high":1400,"low":397,"close":1400,"change":626,"percent_change":743,"volume":1575,"transactions":9,"vwap":1400},"2025-08-08",{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1270,"percent_change":1646,"volume":930,"transactions":9,"vwap":1645},"2025-08-07",25.82,26.049,0.36,{"date":1648,"open":1649,"high":1432,"low":1573,"close":1557,"change":106,"percent_change":189,"volume":818,"transactions":9,"vwap":1557},"2025-08-06",25.96,{"date":1651,"open":1652,"high":1503,"low":1334,"close":1503,"change":224,"percent_change":678,"volume":1653,"transactions":9,"vwap":1503},"2025-08-05",25.887,2200,{"date":1655,"open":1336,"high":1573,"low":1336,"close":1656,"change":848,"percent_change":828,"volume":950,"transactions":9,"vwap":1656},"2025-08-04",25.935,{"date":1658,"open":1659,"high":1360,"low":1660,"close":1661,"change":1194,"percent_change":757,"volume":1046,"transactions":9,"vwap":1661},"2025-08-01",25.92,25.859,25.865,{"date":1663,"open":1432,"high":1664,"low":1589,"close":1589,"change":436,"percent_change":198,"volume":935,"transactions":9,"vwap":1589},"2025-07-31",26.027,{"date":1666,"open":1649,"high":1403,"low":1649,"close":1667,"change":21,"percent_change":22,"volume":1668,"transactions":9,"vwap":1667},"2025-07-30",25.965,5100,{"date":1670,"open":1368,"high":1415,"low":1649,"close":1431,"change":715,"percent_change":350,"volume":1241,"transactions":9,"vwap":1431},"2025-07-29",{"date":1672,"open":1649,"high":397,"low":1649,"close":1667,"change":649,"percent_change":390,"volume":912,"transactions":9,"vwap":1667},"2025-07-28",{"date":1674,"open":1334,"high":1604,"low":1336,"close":1604,"change":793,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1604},"2025-07-25",-0.23,6500,{"date":1678,"open":1679,"high":1404,"low":1360,"close":1368,"change":198,"percent_change":271,"volume":855,"transactions":9,"vwap":1368},"2025-07-24",25.983,{"date":1681,"open":1432,"high":1432,"low":1427,"close":1649,"change":1682,"percent_change":328,"volume":687,"transactions":9,"vwap":1649},"2025-07-23",-0.055,{"date":1684,"open":1573,"high":1399,"low":1573,"close":1685,"change":827,"percent_change":121,"volume":1686,"transactions":9,"vwap":1685},"2025-07-22",26.014999,11700,{"date":1688,"open":1649,"high":1689,"low":1360,"close":1573,"change":631,"percent_change":750,"volume":1690,"transactions":9,"vwap":1573},"2025-07-21",26.035,10700,{"date":1692,"open":1496,"high":1496,"low":1693,"close":397,"change":1694,"percent_change":555,"volume":1175,"transactions":9,"vwap":397},"2025-07-18",25.961,-0.026,{"date":1696,"open":1697,"high":1399,"low":1698,"close":1699,"change":1700,"percent_change":198,"volume":818,"transactions":9,"vwap":1699},"2025-07-17",25.975,25.971,26.025999,0.006,{"date":1702,"open":1693,"high":1414,"low":1693,"close":1403,"change":809,"percent_change":1703,"volume":1365,"transactions":9,"vwap":1403},"2025-07-16",0.39,{"date":1705,"open":1697,"high":1404,"low":1568,"close":1659,"change":1451,"percent_change":1452,"volume":1706,"transactions":9,"vwap":1659},"2025-07-15",14300,{"date":1708,"open":1414,"high":1709,"low":1403,"close":1689,"change":848,"percent_change":828,"volume":1710,"transactions":9,"vwap":1689},"2025-07-14",26.105,11800,{"date":1712,"open":1589,"high":1713,"low":1374,"close":1667,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1667},"2025-07-11",25.977,0.172,0.67,16800,{"date":1718,"open":1420,"high":1719,"low":1420,"close":1720,"change":636,"percent_change":1349,"volume":1721,"transactions":9,"vwap":1720},"2025-07-10",25.815,25.793,14200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":51,"volume":632,"transactions":9,"vwap":1725},"2025-07-09",25.651,25.756,25.64,0.126,{"date":1729,"open":1730,"high":1312,"low":1311,"close":1327,"change":243,"percent_change":243,"volume":1034,"transactions":9,"vwap":1327},"2025-07-08",25.645,{"date":1732,"open":1726,"high":1345,"low":1733,"close":1327,"change":21,"percent_change":22,"volume":1612,"transactions":9,"vwap":1327},"2025-07-07",25.591,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":436,"percent_change":198,"volume":1739,"transactions":9,"vwap":1738},"2025-07-03",25.6,25.676,25.66,2800,{"date":1741,"open":1354,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":51,"volume":950,"transactions":9,"vwap":1742},"2025-07-02",25.655,25.571,0.124,{"date":1746,"open":1747,"high":1748,"low":1353,"close":1749,"change":655,"percent_change":750,"volume":1025,"transactions":9,"vwap":1749},"2025-07-01",25.55,25.566,25.531,{"date":1751,"open":1738,"high":1738,"low":1752,"close":1354,"change":389,"percent_change":604,"volume":1753,"transactions":9,"vwap":1354},"2025-06-30",25.56,9500,{"date":1755,"open":1752,"high":1319,"low":1756,"close":1756,"change":793,"percent_change":1675,"volume":818,"transactions":9,"vwap":1756},"2025-06-27",25.54,{"date":1758,"open":1354,"high":1759,"low":1354,"close":1759,"change":642,"percent_change":444,"volume":722,"transactions":9,"vwap":1759},"2025-06-26",25.599,{"date":1761,"open":1747,"high":1736,"low":1756,"close":1747,"change":443,"percent_change":1416,"volume":1762,"transactions":9,"vwap":1747},"2025-06-25",8700,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":271,"percent_change":402,"volume":1006,"transactions":9,"vwap":1767},"2025-06-24",25.48,25.546,25.505,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":303,"percent_change":389,"volume":1762,"transactions":9,"vwap":1772},"2025-06-23",25.3,25.45,25.425,{"date":1774,"open":1771,"high":1775,"low":1776,"close":1777,"change":111,"percent_change":224,"volume":1778,"transactions":9,"vwap":1777},"2025-06-20",25.485,25.413,25.415,16600,{"date":1780,"open":1781,"high":1781,"low":1306,"close":1772,"change":672,"percent_change":535,"volume":1565,"transactions":9,"vwap":1772},"2025-06-18",25.46,{"date":1783,"open":1765,"high":1765,"low":1784,"close":1785,"change":22,"percent_change":1280,"volume":863,"transactions":9,"vwap":1785},"2025-06-17",25.4,25.445,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":897,"volume":930,"transactions":9,"vwap":1789},"2025-06-16",25.507,25.565,0.121,{"date":1792,"open":1313,"high":1781,"low":1793,"close":1794,"change":1795,"percent_change":519,"volume":1796,"transactions":9,"vwap":1794},"2025-06-13",25.42,25.444,-0.086,11200,{"date":1798,"open":1765,"high":1752,"low":1765,"close":1353,"change":876,"percent_change":555,"volume":877,"transactions":9,"vwap":1353},"2025-06-12",{"date":1800,"open":1801,"high":1736,"low":1747,"close":1340,"change":672,"percent_change":535,"volume":656,"transactions":9,"vwap":1340},"2025-06-11",25.575,{"date":1803,"open":1327,"high":1327,"low":1804,"close":1801,"change":443,"percent_change":1416,"volume":1676,"transactions":9,"vwap":1801},"2025-06-10",25.51,{"date":1806,"open":1807,"high":1752,"low":1807,"close":1353,"change":1349,"percent_change":420,"volume":771,"transactions":9,"vwap":1353},"2025-06-09",25.47,{"date":1809,"open":1810,"high":1313,"low":1811,"close":1812,"change":843,"percent_change":390,"volume":1101,"transactions":9,"vwap":1812},"2025-06-06",25.43,25.385,25.39,{"date":1814,"open":1793,"high":1815,"low":1816,"close":1817,"change":736,"percent_change":1818,"volume":1229,"transactions":9,"vwap":1817},"2025-06-05",25.421,25.34,25.348,-0.28,{"date":1820,"open":1810,"high":1810,"low":1821,"close":1793,"change":21,"percent_change":22,"volume":706,"transactions":9,"vwap":1793},"2025-06-04",25.38,{"date":1823,"open":1812,"high":1807,"low":1812,"close":1771,"change":848,"percent_change":459,"volume":1365,"transactions":9,"vwap":1771},"2025-06-03",{"date":1825,"open":1793,"high":1781,"low":1826,"close":1821,"change":1827,"percent_change":312,"volume":632,"transactions":9,"vwap":1821},"2025-06-02",25.37,-0.051,{"date":1829,"open":1306,"high":1830,"low":1812,"close":1830,"change":1831,"percent_change":1433,"volume":687,"transactions":9,"vwap":1830},"2025-05-30",25.431,-0.018,{"date":1833,"open":1834,"high":1834,"low":1313,"close":1835,"change":671,"percent_change":672,"volume":1710,"transactions":9,"vwap":1835},"2025-05-29",25.483,25.449,{"date":1837,"open":1810,"high":1807,"low":1810,"close":1838,"change":1694,"percent_change":555,"volume":877,"transactions":9,"vwap":1838},"2025-05-28",25.454,{"date":1840,"open":1752,"high":1752,"low":1765,"close":1765,"change":198,"percent_change":271,"volume":1841,"transactions":9,"vwap":1765},"2025-05-27",5900,{"date":1843,"open":1807,"high":1775,"low":1771,"close":1781,"change":22,"percent_change":1280,"volume":1844,"transactions":9,"vwap":1781},"2025-05-23",19800,{"date":1846,"open":1353,"high":1319,"low":1847,"close":1354,"change":1848,"percent_change":1849,"volume":1151,"transactions":9,"vwap":1354},"2025-05-22",25.501,0.115,0.45,{"date":1851,"open":1777,"high":1765,"low":1784,"close":1852,"change":715,"percent_change":350,"volume":1853,"transactions":9,"vwap":1852},"2025-05-21",25.465,17500,{"date":1855,"open":1816,"high":1856,"low":1816,"close":1856,"change":843,"percent_change":390,"volume":1853,"transactions":9,"vwap":1856},"2025-05-20",25.435,{"date":1858,"open":1859,"high":1306,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-05-19",25.25,25.393,0.062,0.24,14400,{"date":1865,"open":1826,"high":1826,"low":1770,"close":1866,"change":892,"percent_change":678,"volume":1867,"transactions":9,"vwap":1866},"2025-05-16",25.331,13000,{"date":1869,"open":1870,"high":1826,"low":1871,"close":1826,"change":715,"percent_change":350,"volume":1872,"transactions":9,"vwap":1826},"2025-05-15",25.32,25.265,22400,{"date":1874,"open":1875,"high":1821,"low":1859,"close":1816,"change":742,"percent_change":743,"volume":1876,"transactions":9,"vwap":1816},"2025-05-14",25.27,15000,{"date":1878,"open":1826,"high":1826,"low":1770,"close":1879,"change":1880,"percent_change":459,"volume":1762,"transactions":9,"vwap":1879},"2025-05-13",25.362,0.072,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1305,"change":1885,"percent_change":535,"volume":1886,"transactions":9,"vwap":1305},"2025-05-12",25.35,25.241,-0.019,42000,{"date":1888,"open":1889,"high":1870,"low":1291,"close":1890,"change":649,"percent_change":390,"volume":1891,"transactions":9,"vwap":1890},"2025-05-09",25.31,25.309,17400,{"date":1893,"open":1894,"high":1305,"low":1894,"close":1871,"change":1028,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1871},"2025-05-08",25.174,0.42,18300,{"date":1898,"open":1284,"high":1899,"low":1210,"close":1237,"change":106,"percent_change":1862,"volume":1900,"transactions":9,"vwap":1237},"2025-05-07",25.17,48600,{"date":1902,"open":1210,"high":1284,"low":1227,"close":1210,"change":243,"percent_change":243,"volume":1058,"transactions":9,"vwap":1210},"2025-05-06",{"date":1904,"open":1905,"high":1210,"low":1905,"close":1210,"change":303,"percent_change":389,"volume":1906,"transactions":9,"vwap":1210},"2025-05-05",25.02,27800,{"date":1908,"open":1909,"high":1910,"low":1236,"close":1236,"change":243,"percent_change":243,"volume":1911,"transactions":9,"vwap":1236},"2025-05-02",25.12,25.15,25500,{"date":1913,"open":1910,"high":1910,"low":1236,"close":1236,"change":1914,"percent_change":350,"volume":1915,"transactions":9,"vwap":1236},"2025-05-01",0.031,11000,{"date":1917,"open":1210,"high":1210,"low":1222,"close":1918,"change":949,"percent_change":535,"volume":771,"transactions":9,"vwap":1918},"2025-04-30",25.059,{"date":1920,"open":1222,"high":1236,"low":1222,"close":1213,"change":715,"percent_change":350,"volume":1241,"transactions":9,"vwap":1213},"2025-04-29",{"date":1922,"open":1227,"high":1923,"low":1227,"close":1924,"change":672,"percent_change":535,"volume":1925,"transactions":9,"vwap":1924},"2025-04-28",25.077,25.049999,6900,{"date":1927,"open":64,"high":1246,"low":64,"close":1232,"change":929,"percent_change":1349,"volume":1262,"transactions":9,"vwap":1232},"2025-04-25",{"date":1929,"open":1268,"high":1930,"low":1216,"close":1931,"change":443,"percent_change":1416,"volume":1932,"transactions":9,"vwap":1931},"2025-04-24",25.035999,25.035,17900,{"date":1934,"open":1222,"high":1222,"low":1244,"close":1226,"change":690,"percent_change":106,"volume":1872,"transactions":9,"vwap":1226},"2025-04-23",{"date":178,"open":1216,"high":1936,"low":1937,"close":1938,"change":436,"percent_change":198,"volume":1939,"transactions":9,"vwap":1938},24.988,24.95,24.975,13600]