[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBTY":3,"homepage-market-summary":27,"stock-historical-CBTY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBTY","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 80 Series Structured Alt Protection ETF - July","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4258,0.32258,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.6178,22.6249,-0.0071,-0.03,27.4047,27.079,19.15,7808.92920949004,43.7,313,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},8215,2571241.231582,-9.59,"2025-07-08",[177,180,188,196,203,210,217,225,232,240,247,254,262,270,278,286,292,300,309,319,326,333,340,348,356,365,373,380,386,395,403,411,420,428,436,443,450,457,468,474,481,490,498,505,513,521,528,536,544,551,560,568,576,586,594,603,612,619,628,638,645,652,659,666,671,678,682,685,690,696,700,703,706,710,714,717,721,726,729,733,735,737,739,742,746,749,752,757,759,763,767,772,777,782,788,792,795,803,809,815,822,829,836,844,850,857,861,866,869,876,881,889,894,898,905,908,914,920,924,927,931,934,941,948,951,954,958,963,967,971,974,977,979,984,988,992,996,1000,1006,1013,1018,1024,1028,1033,1036,1041,1046,1049,1054,1058,1063,1068,1073,1078,1081,1084,1089,1095,1101,1105,1110,1114,1116,1119,1122,1129,1135,1141,1145,1152,1159,1166,1173,1180,1187,1193,1200,1208,1214,1221,1229,1236,1242,1249,1256,1262,1268,1275,1281,1287,1294,1298,1304,1308,1312,1318,1324,1332,1336,1341,1345,1351,1357,1362,1369,1375,1381,1386,1393,1400,1406,1412,1416,1422,1429,1435,1441,1447,1453,1458,1465,1470,1476,1482,1488,1493,1498,1505,1512,1517,1523,1528,1534,1539,1545,1551,1556,1563,1570,1575,1583,1590,1598,1605,1613,1621,1630,1638,1646,1653,1658,1665,1674,1680,1684,1691,1697,1705,1710,1713,1720,1727,1735,1741,1746,1751,1756,1762,1768,1774,1781,1786,1794,1798,1806,1811,1816,1822,1827,1834,1842,1847,1853,1859,1866,1872,1880,1885,1891,1897,1901,1905,1911,1916,1921,1926,1930,1936,1941,1943,1950,1955,1959,1964,1967,1971,1976,1983,1989,1997,2006,2014,2022],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},19,22.7084,{"date":181,"open":182,"high":18,"low":182,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",22.5,0.0952,0.42,1297.3607,26,22.519,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",22.5297,0.0337,0.15,17.4417,18,22.5214,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":178,"vwap":202},"2026-09-29",22.496,0.0355,0.16,166.3607,22.4566,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":194,"vwap":209},"2026-09-28",22.4605,-0.0295,-0.13,48.3607,22.4548,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":-6,"volume":214,"transactions":215,"vwap":216},"2026-09-25",22.49,-0.0007,81.4047,17,22.4402,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",22.4907,0.0021,0.01,108.3607,20,22.4604,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":215,"vwap":231},"2026-09-23",22.4886,-0.1763,-0.78,45.3607,22.5115,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":223,"vwap":239},"2026-09-22",22.69,22.6649,0.0199,0.09,248.3607,22.6766,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":223,"vwap":246},"2026-09-21",22.645,0.5202,2.35,21.6157,22.5793,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":194,"vwap":253},"2026-09-18",22.1248,0.5483,2.54,26.4057,22.0194,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-17",21.5765,0.1085,0.51,13.3607,14,21.5255,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":62,"vwap":269},"2026-09-16",21.38,21.468,0.078,0.36,197.5507,21.3789,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-15",21.39,-0.35,-1.61,213.3607,15,21.3925,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":129,"volume":283,"transactions":284,"vwap":285},"2026-09-14",21.72,21.74,0.1679,5242.4057,54,21.7212,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":119,"volume":290,"transactions":178,"vwap":291},"2026-09-11",21.5721,0.0535,16.4207,21.5863,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":276,"vwap":299},"2026-09-10",21.515,21.5186,-0.0814,-0.38,314.3607,21.5126,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-09",21.59,21.6,-0.0103,-0.05,2029.3307,38,21.5929,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-08",21.581,21.6103,21.58,-0.1627,-0.75,1319.8357,23,21.5807,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":215,"vwap":325},"2026-09-04",21.773,-0.1944,-0.88,14.4507,21.7079,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":178,"vwap":332},"2026-09-03",21.9674,0.4431,2.06,44.7127,21.8638,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":215,"vwap":339},"2026-09-02",21.5243,0.0143,0.07,120.3757,21.4525,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":62,"vwap":347},"2026-09-01",21.48,21.51,-0.1817,-0.84,628.9287,21.4914,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":317,"vwap":355},"2026-08-31",21.68,21.6917,0.1741,0.81,173.407,21.6719,{"date":357,"open":302,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-28",21.605,21.5176,-0.1973,-0.91,1056.4067,22,21.5896,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":35,"volume":371,"transactions":363,"vwap":372},"2026-08-27",21.7102,21.7149,21.71,0.157,583.3767,21.6987,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":104,"volume":377,"transactions":378,"vwap":379},"2026-08-26",21.5579,0.0127,92.3607,16,21.4998,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":259,"transactions":260,"vwap":385},"2026-08-25",21.5452,-0.0223,-0.1,21.5446,{"date":387,"open":343,"high":388,"low":343,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-24",21.65,21.5675,0.222,1.04,808.0392,32,21.5439,{"date":396,"open":397,"high":264,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":393,"vwap":402},"2026-08-21",21.35,21.3455,0.5071,2.43,1342.4419,21.3541,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":363,"vwap":410},"2026-08-20",20.88,20.8384,0.5184,2.55,1052.6837,20.8779,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-19",19.88,20.32,0.5106,2.58,9286.3617,76,20.2014,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-18",19.8094,0.0436,0.22,323.3607,33,19.7659,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":215,"vwap":435},"2026-08-17",19.78,19.7658,0.2108,1.08,221.3607,19.7163,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":378,"vwap":442},"2026-08-14",19.555,-0.1549,-0.79,47.3607,19.5634,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":276,"vwap":449},"2026-08-13",19.7099,0.0356,0.18,612.3607,19.7087,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":207,"volume":454,"transactions":455,"vwap":456},"2026-08-12",19.6743,-0.0255,12.3607,13,19.7109,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-11",19.72,19.74,19.69,19.6998,-0.0401,-0.2,2429.3607,35,19.7165,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":323,"volume":472,"transactions":223,"vwap":473},"2026-08-10",19.7399,-0.1756,256.3607,19.8084,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":276,"vwap":480},"2026-08-07",19.9155,0.1108,0.56,12.861982,19.9042,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":426,"vwap":489},"2026-08-06",19.82,19.86,19.8047,-0.0285,-0.14,2061.3607,19.8355,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":266,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-05",19.7,19.8332,0.39,877.3607,21,19.7846,{"date":499,"open":492,"high":500,"low":492,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":194,"vwap":504},"2026-08-04",19.7552,0.0572,0.29,286.3607,19.706,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":178,"vwap":512},"2026-08-03",19.67,19.698,0.1339,0.68,298.3607,19.6018,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":62,"vwap":520},"2026-07-31",19.59,19.5641,-0.3153,-1.59,925.3607,19.5903,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":99,"volume":526,"transactions":215,"vwap":527},"2026-07-30",19.841,19.8794,0.1996,207.3607,19.8424,{"date":529,"open":459,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":496,"vwap":535},"2026-07-29",19.8,19.6798,-0.0032,-0.02,964.3607,19.7343,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":466,"vwap":543},"2026-07-28",19.56,19.683,-0.172,-0.87,786.3607,19.592,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":149,"volume":549,"transactions":178,"vwap":550},"2026-07-27",19.84,19.855,0.0698,5925.3607,19.8559,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-24",19.66,19.7852,-0.0213,-0.11,2293.3607,37,19.738,{"date":561,"open":562,"high":483,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":62,"vwap":567},"2026-07-23",19.77,19.8065,-0.1615,-0.81,840.3607,19.799,{"date":569,"open":484,"high":570,"low":484,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-22",19.968,-0.0567,-0.28,14052.3607,118,19.9295,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",19.98,20.07,20.0247,0.1647,0.83,4364.3607,48,20.0405,{"date":587,"open":461,"high":588,"low":461,"close":484,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",19.87,0.1798,0.91,14022.3607,107,19.7694,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":572,"volume":600,"transactions":601,"vwap":602},"2026-07-17",19.52,19.6802,19.45,-0.0547,56001.3607,363,19.5496,{"date":604,"open":553,"high":605,"low":553,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-16",19.76,19.7349,-0.1051,-0.53,14341.3607,103,19.7133,{"date":613,"open":430,"high":484,"low":430,"close":546,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-15",0.1352,0.69,21396.3607,114,19.8374,{"date":620,"open":515,"high":621,"low":515,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-14",19.75,19.7048,0.3598,1.86,43294.3607,309,19.673,{"date":629,"open":630,"high":598,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-13",19.405,19.28,19.345,-0.265,-1.35,55835.3837,391,19.3691,{"date":639,"open":640,"high":461,"low":515,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-10",19.671,19.61,0.13,0.67,15000,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-09",19.34,19.48,0.245,1.27,44800,{"date":653,"open":23,"high":654,"low":23,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-08",19.26,19.235,-0.33,-1.69,1500,{"date":660,"open":661,"high":515,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-07",19.53,19.565,0.005,0.03,4700,{"date":667,"open":668,"high":538,"low":661,"close":538,"change":669,"percent_change":109,"volume":670,"transactions":9,"vwap":538},"2026-07-06",19.531,-0.001,2500,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":664,"volume":677,"transactions":9,"vwap":674},"2026-07-02",19.55,19.561,19.54,0.006,700,{"date":679,"open":438,"high":438,"low":668,"close":438,"change":680,"percent_change":680,"volume":681,"transactions":9,"vwap":438},"2026-07-01",0,900,{"date":683,"open":661,"high":438,"low":661,"close":438,"change":663,"percent_change":664,"volume":684,"transactions":9,"vwap":438},"2026-06-30",324500,{"date":686,"open":596,"high":673,"low":596,"close":673,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":673},"2026-06-29",0.02,0.1,2000,{"date":691,"open":596,"high":661,"low":692,"close":661,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":661},"2026-06-26",19.51,-0.015,-0.08,9900,{"date":697,"open":692,"high":698,"low":692,"close":698,"change":663,"percent_change":664,"volume":699,"transactions":9,"vwap":698},"2026-06-25",19.545,2600,{"date":701,"open":661,"high":675,"low":661,"close":675,"change":687,"percent_change":688,"volume":702,"transactions":9,"vwap":675},"2026-06-24",100,{"date":704,"open":692,"high":661,"low":692,"close":596,"change":221,"percent_change":705,"volume":681,"transactions":9,"vwap":596},"2026-06-23",0.05,{"date":707,"open":708,"high":708,"low":692,"close":692,"change":221,"percent_change":705,"volume":709,"transactions":9,"vwap":692},"2026-06-22",19.57,600,{"date":711,"open":692,"high":661,"low":712,"close":712,"change":109,"percent_change":305,"volume":713,"transactions":9,"vwap":712},"2026-06-18",19.5,5000,{"date":715,"open":716,"high":716,"low":692,"close":692,"change":680,"percent_change":680,"volume":677,"transactions":9,"vwap":692},"2026-06-17",19.525,{"date":718,"open":596,"high":596,"low":692,"close":692,"change":719,"percent_change":207,"volume":720,"transactions":9,"vwap":692},"2026-06-16",-0.025,7600,{"date":722,"open":596,"high":723,"low":596,"close":723,"change":724,"percent_change":20,"volume":725,"transactions":9,"vwap":723},"2026-06-15",19.535,-0.005,400,{"date":727,"open":675,"high":675,"low":675,"close":675,"change":728,"percent_change":642,"volume":702,"transactions":9,"vwap":675},"2026-06-12",0.025,{"date":730,"open":692,"high":731,"low":692,"close":731,"change":693,"percent_change":694,"volume":732,"transactions":9,"vwap":731},"2026-06-11",19.515,1300,{"date":734,"open":661,"high":661,"low":661,"close":661,"change":109,"percent_change":305,"volume":702,"transactions":9,"vwap":661},"2026-06-10",{"date":736,"open":596,"high":675,"low":596,"close":675,"change":663,"percent_change":664,"volume":732,"transactions":9,"vwap":675},"2026-06-09",{"date":738,"open":723,"high":723,"low":723,"close":723,"change":663,"percent_change":664,"volume":702,"transactions":9,"vwap":723},"2026-06-08",{"date":740,"open":723,"high":723,"low":692,"close":661,"change":221,"percent_change":705,"volume":741,"transactions":9,"vwap":661},"2026-06-05",7900,{"date":743,"open":596,"high":744,"low":596,"close":596,"change":109,"percent_change":305,"volume":745,"transactions":9,"vwap":596},"2026-06-04",19.521,1200,{"date":747,"open":731,"high":661,"low":731,"close":661,"change":724,"percent_change":20,"volume":748,"transactions":9,"vwap":661},"2026-06-03",6600,{"date":750,"open":673,"high":673,"low":692,"close":723,"change":751,"percent_change":464,"volume":699,"transactions":9,"vwap":723},"2026-06-02",-0.04,{"date":753,"open":754,"high":754,"low":675,"close":755,"change":663,"percent_change":664,"volume":756,"transactions":9,"vwap":755},"2026-06-01",19.58,19.575,4200,{"date":758,"open":661,"high":708,"low":661,"close":708,"change":680,"percent_change":680,"volume":709,"transactions":9,"vwap":708},"2026-05-29",{"date":760,"open":761,"high":708,"low":761,"close":708,"change":680,"percent_change":680,"volume":762,"transactions":9,"vwap":708},"2026-05-28",19.551,3800,{"date":764,"open":765,"high":515,"low":708,"close":708,"change":766,"percent_change":572,"volume":677,"transactions":9,"vwap":708},"2026-05-27",19.571,-0.055,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":221,"volume":702,"transactions":9,"vwap":770},"2026-05-26",19.68,19.625,0.001,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":702,"transactions":9,"vwap":774},"2026-05-22",19.624,-0.081,-0.41,{"date":778,"open":779,"high":780,"low":492,"close":780,"change":533,"percent_change":384,"volume":781,"transactions":9,"vwap":780},"2026-05-21",19.701,19.705,3400,{"date":783,"open":784,"high":785,"low":459,"close":785,"change":786,"percent_change":104,"volume":787,"transactions":9,"vwap":785},"2026-05-20",19.721,19.725,0.011,1800,{"date":789,"open":459,"high":459,"low":779,"close":790,"change":791,"percent_change":20,"volume":709,"transactions":9,"vwap":790},"2026-05-19",19.714,-0.006,{"date":793,"open":459,"high":459,"low":459,"close":459,"change":794,"percent_change":315,"volume":702,"transactions":9,"vwap":459},"2026-05-18",-0.149,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-15",19.891,19.9,19.869,-0.226,-1.12,9500,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":615,"volume":745,"transactions":9,"vwap":807},"2026-05-14",20.01,20.12,20.094999,0.138,{"date":810,"open":811,"high":812,"low":413,"close":812,"change":813,"percent_change":776,"volume":814,"transactions":9,"vwap":812},"2026-05-13",19.91,19.957,-0.083,13300,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":677,"transactions":9,"vwap":818},"2026-05-12",20.030001,20.040001,20.02,-0.129,-0.64,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":642,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-11",20.09,20.18,20.169,0.65,15100,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":384,"volume":835,"transactions":9,"vwap":832},"2026-05-08",19.97,20.039,19.95,-0.021,4400,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-07",20.16,20.049999,20.059999,-0.135,-0.67,14200,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":702,"transactions":9,"vwap":847},"2026-05-06",20.225,20.195,-0.045,-0.22,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":689,"transactions":9,"vwap":854},"2026-05-05",20.25,20.22,20.24,0.129,0.64,{"date":858,"open":831,"high":859,"low":831,"close":859,"change":860,"percent_change":35,"volume":732,"transactions":9,"vwap":859},"2026-05-04",20.111,0.146,{"date":862,"open":798,"high":863,"low":798,"close":863,"change":864,"percent_change":35,"volume":865,"transactions":9,"vwap":863},"2026-05-01",19.965,0.145,7400,{"date":867,"open":868,"high":868,"low":483,"close":483,"change":728,"percent_change":642,"volume":725,"transactions":9,"vwap":483},"2026-04-30",19.83,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":170,"transactions":9,"vwap":873},"2026-04-29",19.89,19.785,19.795,-0.085,-0.43,{"date":877,"open":484,"high":413,"low":484,"close":413,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":413},"2026-04-28",-0.054,-0.27,300,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-04-27",19.93,19.934,19.92,-0.096,-0.48,1600,{"date":890,"open":891,"high":892,"low":819,"close":817,"change":751,"percent_change":464,"volume":893,"transactions":9,"vwap":817},"2026-04-24",20.080999,20.087,3000,{"date":895,"open":579,"high":807,"low":579,"close":579,"change":384,"percent_change":896,"volume":897,"transactions":9,"vwap":579},"2026-04-23",-0.5,6500,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-22",20.2,20.17,0.28,1.41,2300,{"date":906,"open":871,"high":871,"low":871,"close":871,"change":907,"percent_change":608,"volume":702,"transactions":9,"vwap":871},"2026-04-21",-0.105,{"date":909,"open":883,"high":910,"low":883,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-20",19.995,-0.115,-0.57,1700,{"date":915,"open":916,"high":917,"low":824,"close":918,"change":860,"percent_change":35,"volume":919,"transactions":9,"vwap":918},"2026-04-17",20.13,20.185,20.11,5200,{"date":921,"open":883,"high":922,"low":484,"close":922,"change":791,"percent_change":20,"volume":923,"transactions":9,"vwap":922},"2026-04-16",19.964,7300,{"date":925,"open":871,"high":831,"low":413,"close":831,"change":705,"percent_change":119,"volume":926,"transactions":9,"vwap":831},"2026-04-15",8400,{"date":928,"open":578,"high":578,"low":811,"close":885,"change":104,"percent_change":929,"volume":930,"transactions":9,"vwap":885},"2026-04-14",0.3,9400,{"date":932,"open":562,"high":484,"low":562,"close":484,"change":728,"percent_change":642,"volume":933,"transactions":9,"vwap":484},"2026-04-13",1100,{"date":935,"open":483,"high":936,"low":483,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-10",19.85,19.835,0.028,0.14,5700,{"date":942,"open":460,"high":943,"low":460,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-09",19.81,19.807,0.047,0.24,4800,{"date":949,"open":950,"high":950,"low":621,"close":605,"change":728,"percent_change":642,"volume":725,"transactions":9,"vwap":605},"2026-04-08",19.767,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":724,"percent_change":20,"volume":702,"transactions":9,"vwap":953},"2026-04-07",19.735,{"date":955,"open":605,"high":430,"low":460,"close":460,"change":956,"percent_change":502,"volume":957,"transactions":9,"vwap":460},"2026-04-06",0.057,6200,{"date":959,"open":507,"high":492,"low":507,"close":539,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":539},"2026-04-02",-0.047,-0.24,11300,{"date":964,"open":605,"high":965,"low":966,"close":966,"change":724,"percent_change":20,"volume":940,"transactions":9,"vwap":966},"2026-04-01",19.774,19.73,{"date":968,"open":459,"high":621,"low":969,"close":953,"change":663,"percent_change":664,"volume":970,"transactions":9,"vwap":953},"2026-03-31",19.715,2700,{"date":972,"open":973,"high":973,"low":966,"close":966,"change":109,"percent_change":305,"volume":170,"transactions":9,"vwap":966},"2026-03-30",19.79,{"date":975,"open":605,"high":605,"low":966,"close":460,"change":556,"percent_change":976,"volume":670,"transactions":9,"vwap":460},"2026-03-27",-0.55,{"date":978,"open":413,"high":871,"low":936,"close":936,"change":384,"percent_change":896,"volume":665,"transactions":9,"vwap":936},"2026-03-26",{"date":980,"open":981,"high":982,"low":833,"close":833,"change":237,"percent_change":983,"volume":170,"transactions":9,"vwap":833},"2026-03-25",19.99,19.999,0.45,{"date":985,"open":883,"high":883,"low":484,"close":484,"change":911,"percent_change":986,"volume":987,"transactions":9,"vwap":484},"2026-03-24",-0.58,5500,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":663,"percent_change":664,"volume":880,"transactions":9,"vwap":991},"2026-03-23",19.96,19.975,{"date":993,"open":981,"high":981,"low":994,"close":831,"change":724,"percent_change":20,"volume":995,"transactions":9,"vwap":831},"2026-03-20",19.94,12300,{"date":997,"open":883,"high":991,"low":885,"close":991,"change":998,"percent_change":999,"volume":787,"transactions":9,"vwap":991},"2026-03-19",-0.035,-0.17,{"date":1001,"open":840,"high":1002,"low":805,"close":805,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":805},"2026-03-18",20.08,-0.23,-1.14,9000,{"date":1007,"open":900,"high":1008,"low":1009,"close":854,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":854},"2026-03-17",20.251,20.19,0.04,0.2,20400,{"date":1014,"open":1015,"high":1016,"low":900,"close":900,"change":642,"percent_change":827,"volume":1017,"transactions":9,"vwap":900},"2026-03-16",20.23,20.27,11500,{"date":1019,"open":1020,"high":1021,"low":579,"close":579,"change":1022,"percent_change":1023,"volume":762,"transactions":9,"vwap":579},"2026-03-13",20.21,20.219,0.035,0.17,{"date":1025,"open":818,"high":839,"low":223,"close":1026,"change":533,"percent_change":384,"volume":1027,"transactions":9,"vwap":1026},"2026-03-12",20.035,5300,{"date":1029,"open":579,"high":824,"low":805,"close":1030,"change":1031,"percent_change":688,"volume":1032,"transactions":9,"vwap":1030},"2026-03-11",20.055,0.021,6700,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":956,"percent_change":502,"volume":702,"transactions":9,"vwap":1035},"2026-03-10",20.034,{"date":1037,"open":990,"high":1038,"low":990,"close":1038,"change":1039,"percent_change":1040,"volume":940,"transactions":9,"vwap":1038},"2026-03-09",19.977,0.023,0.12,{"date":1042,"open":818,"high":818,"low":883,"close":1043,"change":1044,"percent_change":1045,"volume":893,"transactions":9,"vwap":1043},"2026-03-06",19.954,-0.171,-0.85,{"date":1047,"open":838,"high":838,"low":824,"close":1048,"change":841,"percent_change":842,"volume":787,"transactions":9,"vwap":1048},"2026-03-05",20.125,{"date":1050,"open":918,"high":414,"low":918,"close":1051,"change":1052,"percent_change":1053,"volume":923,"transactions":9,"vwap":1051},"2026-03-04",20.26,0.33,1.66,{"date":1055,"open":413,"high":578,"low":546,"close":883,"change":305,"percent_change":1056,"volume":1057,"transactions":9,"vwap":883},"2026-03-03",-0.25,25500,{"date":1059,"open":562,"high":805,"low":562,"close":578,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":578},"2026-03-02",0.23,1.16,10600,{"date":1064,"open":562,"high":943,"low":460,"close":621,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":621},"2026-02-27",-0.104,-0.52,500,{"date":1069,"open":883,"high":883,"low":936,"close":1070,"change":1071,"percent_change":1072,"volume":865,"transactions":9,"vwap":1070},"2026-02-26",19.854,-0.141,-0.71,{"date":1074,"open":588,"high":223,"low":588,"close":910,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":910},"2026-02-25",0.26,1.32,4300,{"date":1079,"open":459,"high":621,"low":459,"close":953,"change":998,"percent_change":1080,"volume":904,"transactions":9,"vwap":953},"2026-02-24",-0.18,{"date":1082,"open":943,"high":943,"low":621,"close":562,"change":384,"percent_change":896,"volume":1083,"transactions":9,"vwap":562},"2026-02-23",7100,{"date":1085,"open":811,"high":811,"low":588,"close":588,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":588},"2026-02-20",-0.014,-0.07,2100,{"date":1090,"open":871,"high":871,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-02-19",19.884,0.054,0.27,800,{"date":1096,"open":833,"high":1097,"low":868,"close":868,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":868},"2026-02-18",19.955,-0.12,-0.6,12000,{"date":1102,"open":885,"high":578,"low":811,"close":833,"change":1103,"percent_change":572,"volume":1104,"transactions":9,"vwap":833},"2026-02-17",-0.057,15200,{"date":1106,"open":981,"high":818,"low":981,"close":1107,"change":1108,"percent_change":1109,"volume":787,"transactions":9,"vwap":1107},"2026-02-13",20.007,0.197,0.99,{"date":1111,"open":994,"high":578,"low":943,"close":943,"change":487,"percent_change":1112,"volume":1113,"transactions":9,"vwap":943},"2026-02-12",-0.7,6900,{"date":1115,"open":833,"high":578,"low":883,"close":833,"change":1098,"percent_change":1099,"volume":1027,"transactions":9,"vwap":833},"2026-02-11",{"date":1117,"open":824,"high":1118,"low":579,"close":579,"change":384,"percent_change":896,"volume":1094,"transactions":9,"vwap":579},"2026-02-10",20.101,{"date":1120,"open":918,"high":1009,"low":807,"close":901,"change":664,"percent_change":192,"volume":1121,"transactions":9,"vwap":901},"2026-02-09",5600,{"date":1123,"open":825,"high":853,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-02-06",20.091,20.14,0.189,0.95,8700,{"date":1130,"open":1020,"high":1020,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-02-05",19.951,-0.519,-2.54,22900,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":229,"volume":919,"transactions":9,"vwap":1139},"2026-02-04",20.521,20.39,20.47,-0.16,{"date":1142,"open":1143,"high":1143,"low":1138,"close":1144,"change":556,"percent_change":608,"volume":919,"transactions":9,"vwap":1144},"2026-02-03",20.81,20.63,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":986,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-02",20.68,20.85,20.74,-2.72,8100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":384,"percent_change":1158,"volume":995,"transactions":9,"vwap":1157},"2026-01-30",21.27,21.391,21.14,21.32,-0.47,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1133,"volume":1165,"transactions":9,"vwap":1163},"2026-01-29",21.81,21.34,21.42,-0.559,16600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":20,"volume":658,"transactions":9,"vwap":1171},"2026-01-28",21.98,22.065001,21.95,21.979,-0.007,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1088,"transactions":9,"vwap":1176},"2026-01-27",21.82,21.986,21.768,0.236,1.09,{"date":1181,"open":1182,"high":1183,"low":281,"close":1182,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1182},"2026-01-26",21.75,21.92,-0.277,-1.26,9600,{"date":1188,"open":1170,"high":1189,"low":1170,"close":1190,"change":1191,"percent_change":664,"volume":1192,"transactions":9,"vwap":1190},"2026-01-23",22.23,22.027,0.007,8000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":384,"percent_change":1199,"volume":741,"transactions":9,"vwap":1198},"2026-01-22",22.030001,22.1,21.961,22.02,-0.45,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":221,"volume":1207,"transactions":9,"vwap":1205},"2026-01-21",22.13,22.225,22.059999,22.12,0.003,16000,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":880,"transactions":9,"vwap":1211},"2026-01-20",22.26,22.117,-0.813,-3.55,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":681,"transactions":9,"vwap":1218},"2026-01-16",22.94,22.83,22.93,-0.013,-0.06,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-15",23.18,22.92,22.943,-0.364,-1.56,10100,{"date":1230,"open":1223,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1032,"transactions":9,"vwap":1233},"2026-01-14",23.32,23.16,23.307,0.513,2.25,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":787,"transactions":9,"vwap":1239},"2026-01-13",22.456,22.794,0.394,1.76,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":808,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-12",22.44,22.365,22.4,0.62,10200,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":297,"volume":1255,"transactions":9,"vwap":1253},"2026-01-09",22.43,22.261,22.262,-0.084,21800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":878,"percent_change":961,"volume":828,"transactions":9,"vwap":1261},"2026-01-08",22.27,22.386,22.2,22.346,{"date":1263,"open":212,"high":212,"low":1264,"close":1246,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1246},"2026-01-07",22.38,-0.185,-0.82,8900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":801,"volume":1067,"transactions":9,"vwap":1273},"2026-01-06",22.81,22.82,22.57,22.585,-0.255,{"date":1276,"open":1277,"high":1216,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":677,"transactions":9,"vwap":1278},"2026-01-05",22.78,22.84,0.621,2.79,{"date":1282,"open":1283,"high":1264,"low":1284,"close":1284,"change":1285,"percent_change":114,"volume":1286,"transactions":9,"vwap":1284},"2026-01-02",22.29,22.219,0.249,23500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":109,"percent_change":305,"volume":1293,"transactions":9,"vwap":1292},"2025-12-31",22.091,22.093,21.965,21.97,209100,{"date":1295,"open":363,"high":1296,"low":1168,"close":1168,"change":705,"percent_change":1060,"volume":1297,"transactions":9,"vwap":1168},"2025-12-30",22.15,18500,{"date":1299,"open":1170,"high":1198,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2025-12-29",21.93,-0.075,-0.34,22600,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":688,"volume":709,"transactions":9,"vwap":1306},"2025-12-26",22.0049992,0.022,{"date":1309,"open":1198,"high":1198,"low":1310,"close":1310,"change":1311,"percent_change":912,"volume":1067,"transactions":9,"vwap":1310},"2025-12-24",21.983,-0.127,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":384,"volume":1151,"transactions":9,"vwap":1315},"2025-12-23",22.047001,22.11,22.040001,-0.022,{"date":1319,"open":1320,"high":1321,"low":1289,"close":1322,"change":1323,"percent_change":999,"volume":781,"transactions":9,"vwap":1322},"2025-12-22",22.309,22.31,22.132,-0.038,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1326,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1326},"2025-12-19",22.17,22.19,22.031,0.381,1.75,57600,{"date":1333,"open":1327,"high":1327,"low":1334,"close":1334,"change":841,"percent_change":1335,"volume":665,"transactions":9,"vwap":1334},"2025-12-18",21.789,-0.62,{"date":1337,"open":1196,"high":1196,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":709,"transactions":9,"vwap":1338},"2025-12-17",21.924,-0.216,-0.98,{"date":1342,"open":1196,"high":1343,"low":1196,"close":1343,"change":946,"percent_change":1344,"volume":702,"transactions":9,"vwap":1343},"2025-12-16",22.14,1.1,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":608,"percent_change":1350,"volume":970,"transactions":9,"vwap":1349},"2025-12-15",22.35,21.88,21.9,-2.36,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1251,"change":1355,"percent_change":1356,"volume":677,"transactions":9,"vwap":1251},"2025-12-12",22.71,22.424,-0.544,-2.37,{"date":1358,"open":1359,"high":1360,"low":1278,"close":1360,"change":1361,"percent_change":608,"volume":904,"transactions":9,"vwap":1360},"2025-12-11",22.86,22.974,-0.123,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-12-10",23.25,23.097,-0.043,-0.19,2200,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":79,"volume":745,"transactions":9,"vwap":1373},"2025-12-09",22.815,23.26,23.14,0.306,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":200,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-08",22.775,22.834,0.71,4100,{"date":1382,"open":1353,"high":1353,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1067,"transactions":9,"vwap":1383},"2025-12-05",22.674,-0.386,-1.67,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":1391,"percent_change":1392,"volume":913,"transactions":9,"vwap":1389},"2025-12-04",22.98,23.059999,22.97,-0.098,-0.42,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1127,"volume":1399,"transactions":9,"vwap":1397},"2025-12-03",23.039,23.19,23.158,0.218,3100,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1216,"change":1404,"percent_change":1405,"volume":762,"transactions":9,"vwap":1216},"2025-12-02",22.85,23.08,0.667,2.99,{"date":1407,"open":1408,"high":1408,"low":1296,"close":1409,"change":1410,"percent_change":1411,"volume":1165,"transactions":9,"vwap":1409},"2025-12-01",22.37,22.273,-0.601,-2.63,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":139,"volume":702,"transactions":9,"vwap":1414},"2025-11-28",22.874,0.073,{"date":1417,"open":1418,"high":1271,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":904,"transactions":9,"vwap":1419},"2025-11-26",22.59,22.801,0.242,1.07,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-11-25",22.515,22.559,-0.211,-0.93,200,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1235,"volume":1434,"transactions":9,"vwap":1432},"2025-11-24",22.45,22.77,0.502,3200,{"date":1436,"open":1296,"high":1347,"low":1437,"close":1438,"change":1439,"percent_change":345,"volume":1440,"transactions":9,"vwap":1438},"2025-11-21",22.09,22.268,-0.189,15700,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":670,"transactions":9,"vwap":1444},"2025-11-20",22.87,22.457,-0.343,-1.5,{"date":1448,"open":1449,"high":1449,"low":1277,"close":1450,"change":1451,"percent_change":1452,"volume":665,"transactions":9,"vwap":1450},"2025-11-19",22.955,22.8,-0.408,-1.76,{"date":1454,"open":1455,"high":1455,"low":1232,"close":1456,"change":1457,"percent_change":35,"volume":725,"transactions":9,"vwap":1456},"2025-11-18",23.215,23.208,0.168,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-11-17",23.39,23.040001,-0.32,-1.37,4000,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1428,"transactions":9,"vwap":1467},"2025-11-14",23.36,-0.452,-1.9,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":657,"volume":1475,"transactions":9,"vwap":1473},"2025-11-13",24.29,23.812,-0.409,14000,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":880,"transactions":9,"vwap":1479},"2025-11-12",24.56,24.221,-0.167,-0.68,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":702,"transactions":9,"vwap":1485},"2025-11-11",24.43,24.388,-0.389,-1.57,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1075,"percent_change":1492,"volume":702,"transactions":9,"vwap":1491},"2025-11-10",24.7,24.777,1.06,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":702,"transactions":9,"vwap":1495},"2025-11-07",24.517,0.367,1.52,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1368,"transactions":9,"vwap":1502},"2025-11-06",24.08,24.18,24.15,-0.341,-1.39,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":756,"transactions":9,"vwap":1508},"2025-11-05",24.47,24.491,24.448,0.355,1.47,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":702,"transactions":9,"vwap":1514},"2025-11-04",24.136,-0.714,-2.87,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1428,"transactions":9,"vwap":1520},"2025-11-03",24.844,24.85,-0.413,-1.63,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":680,"transactions":9,"vwap":1525},"2025-10-31",25.263,0.431,1.74,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":787,"transactions":9,"vwap":1531},"2025-10-30",24.98,24.832,-0.508,-2,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":702,"transactions":9,"vwap":1536},"2025-10-29",25.34,-0.4,-1.55,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":875,"volume":1428,"transactions":9,"vwap":1543},"2025-10-28",25.831,25.87,25.74,-0.111,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":677,"transactions":9,"vwap":1548},"2025-10-27",25.928,25.851,0.506,2,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1428,"transactions":9,"vwap":1553},"2025-10-24",25.345,0.019,0.08,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":970,"transactions":9,"vwap":1560},"2025-10-23",25.3,25.426,25.326,0.293,1.17,{"date":1564,"open":1565,"high":1566,"low":62,"close":1567,"change":1468,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-22",25.055,25.059999,25.033001,-1.77,5400,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":702,"transactions":9,"vwap":1572},"2025-10-21",25.485,0.095,0.37,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":709,"transactions":9,"vwap":1580},"2025-10-20",25.44,25.46,25.377,25.39,0.445,1.78,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1045,"volume":665,"transactions":9,"vwap":1588},"2025-10-17",24.83,24.969,24.52,24.945,-0.215,{"date":1591,"open":1592,"high":1593,"low":1566,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-10-16",25.405,25.42,25.16,-0.301,-1.18,14100,{"date":1599,"open":1600,"high":1601,"low":1580,"close":1602,"change":1603,"percent_change":565,"volume":1604,"transactions":9,"vwap":1602},"2025-10-15",25.53,25.58,25.461,-0.209,20800,{"date":1606,"open":1558,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-10-14",25.73,25.22,25.67,-0.333,-1.28,75600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":912,"volume":1620,"transactions":9,"vwap":1618},"2025-10-13",25.88,26.049999,25.78,26.0030003,-0.148,43300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-10",26.69,26.72,26.12,26.151,-0.317,-1.2,35300,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-10-09",26.63,26.4,26.468,-0.247,-0.92,5100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":888,"transactions":9,"vwap":1643},"2025-10-08",26.684,26.73,26.6,26.715,0.143,0.54,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":919,"transactions":9,"vwap":1650},"2025-10-07",26.71,26.5,26.572,-0.445,-1.65,{"date":1654,"open":22,"high":22,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":732,"transactions":9,"vwap":1655},"2025-10-06",27.017,0.169,0.63,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":677,"transactions":9,"vwap":1662},"2025-10-03",26.99,26.75,26.848,0.193,0.72,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-02",26.469,26.67,26.39,26.655,0.424,1.62,2800,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1067,"transactions":9,"vwap":1677},"2025-10-01",26.26,26.231,0.372,1.44,{"date":1681,"open":1543,"high":1682,"low":1683,"close":1682,"change":786,"percent_change":1010,"volume":681,"transactions":9,"vwap":1682},"2025-09-30",25.859,25.715,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":1689,"percent_change":1690,"volume":732,"transactions":9,"vwap":1687},"2025-09-29",25.7,25.848,25.69,0.607,2.4,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":687,"volume":1094,"transactions":9,"vwap":1695},"2025-09-26",25.225,25.25,25.241,0.004,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-09-25",25.55,25.209,25.237,-0.503,-1.95,8200,{"date":1706,"open":1607,"high":1707,"low":1688,"close":1543,"change":1708,"percent_change":1709,"volume":888,"transactions":9,"vwap":1543},"2025-09-24",25.771,0.21,0.82,{"date":1711,"open":1712,"high":1712,"low":1600,"close":1600,"change":775,"percent_change":1462,"volume":713,"transactions":9,"vwap":1600},"2025-09-23",25.72,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-09-22",25.76,25.611,-0.359,-1.38,2900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":665,"transactions":9,"vwap":1724},"2025-09-19",26.15,26.17,25.97,-0.307,-1.17,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-09-18",26.339,26.34,26.277,0.243,0.93,3300,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":912,"volume":913,"transactions":9,"vwap":1739},"2025-09-17",26.016001,26.035,26.034,-0.15,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1657,"volume":970,"transactions":9,"vwap":1744},"2025-09-16",25.95,26.184,0.164,{"date":1747,"open":1743,"high":1616,"low":1748,"close":1749,"change":1750,"percent_change":1481,"volume":670,"transactions":9,"vwap":1749},"2025-09-15",25.931,26.02,-0.178,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":709,"transactions":9,"vwap":1753},"2025-09-12",26.198,0.239,0.92,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1023,"percent_change":134,"volume":1761,"transactions":9,"vwap":1760},"2025-09-11",25.971,25.99,25.959,6000,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":913,"transactions":9,"vwap":1765},"2025-09-10",25.89,25.789,0.269,1.05,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1098,"percent_change":1158,"volume":1773,"transactions":9,"vwap":1772},"2025-09-09",25.686,25.473,25.52,4900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":983,"volume":1005,"transactions":9,"vwap":1779},"2025-09-08",25.61,25.68,25.601,25.64,0.114,{"date":1782,"open":1779,"high":1779,"low":1577,"close":1783,"change":1784,"percent_change":1785,"volume":1088,"transactions":9,"vwap":1783},"2025-09-05",25.526,0.221,0.87,{"date":1787,"open":1788,"high":1593,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-04",25.403,25.27,25.305,-0.296,-1.16,4600,{"date":1795,"open":1796,"high":1778,"low":1796,"close":1778,"change":1797,"percent_change":643,"volume":904,"transactions":9,"vwap":1778},"2025-09-03",25.45,0.171,{"date":1799,"open":1796,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-09-02",25.49,25.35,25.43,0.366,1.46,3700,{"date":1807,"open":1558,"high":1558,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":170,"transactions":9,"vwap":1808},"2025-08-29",25.063999,-0.429,-1.68,{"date":1812,"open":1609,"high":1777,"low":1813,"close":1813,"change":1814,"percent_change":751,"volume":1815,"transactions":9,"vwap":1813},"2025-08-28",25.493,-0.009,11900,{"date":1817,"open":1593,"high":1818,"low":1593,"close":1819,"change":939,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-08-27",25.57,25.502,0.55,13000,{"date":1823,"open":1801,"high":1824,"low":1825,"close":1824,"change":1206,"percent_change":221,"volume":1826,"transactions":9,"vwap":1824},"2025-08-26",25.362,25.2,7800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1077,"transactions":9,"vwap":1831},"2025-08-25",25.47,25.54,25.359,-0.604,-2.33,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-08-22",25.94,26.0049992,25.963,0.488,1.92,1900,{"date":1843,"open":1844,"high":1844,"low":1796,"close":1845,"change":1003,"percent_change":1846,"volume":670,"transactions":9,"vwap":1845},"2025-08-21",25.565,25.475,-0.89,{"date":1848,"open":1849,"high":1712,"low":1850,"close":1851,"change":1852,"percent_change":1657,"volume":670,"transactions":9,"vwap":1851},"2025-08-20",25.62,25.5,25.705,0.162,{"date":1854,"open":1855,"high":1855,"low":1772,"close":1856,"change":1857,"percent_change":1858,"volume":1805,"transactions":9,"vwap":1856},"2025-08-19",25.774,25.543,-0.387,-1.49,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":305,"volume":913,"transactions":9,"vwap":1864},"2025-08-18",25.947,25.96,25.891,25.93,-0.012,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":776,"volume":677,"transactions":9,"vwap":1870},"2025-08-15",26.07,25.921,25.942,-0.107,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1533,"volume":1879,"transactions":9,"vwap":1877},"2025-08-14",26.109,26.18,26.030001,26.049,-0.531,8600,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":149,"percent_change":1884,"volume":1841,"transactions":9,"vwap":1883},"2025-08-13",26.42,26.58,1.33,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1075,"volume":677,"transactions":9,"vwap":1889},"2025-08-12",26.138,26.275,26.23,0.068,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1673,"transactions":9,"vwap":1894},"2025-08-11",26.32,26.162,0.267,1.03,{"date":1898,"open":1724,"high":1724,"low":1764,"close":1899,"change":1900,"percent_change":1392,"volume":1434,"transactions":9,"vwap":1899},"2025-08-08",25.895,-0.108,{"date":1902,"open":1903,"high":1618,"low":1903,"close":1618,"change":946,"percent_change":1733,"volume":1904,"transactions":9,"vwap":1618},"2025-08-07",25.879,14300,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1399,"transactions":9,"vwap":1908},"2025-08-06",25.77,25.763,0.204,0.8,{"date":1912,"open":1578,"high":1913,"low":1578,"close":1914,"change":1915,"percent_change":572,"volume":1793,"transactions":9,"vwap":1914},"2025-08-05",25.6,25.559,-0.071,{"date":1917,"open":1830,"high":1907,"low":1830,"close":1918,"change":1919,"percent_change":1920,"volume":1879,"transactions":9,"vwap":1918},"2025-08-04",25.63,0.19,0.75,{"date":1922,"open":1777,"high":1923,"low":1802,"close":1577,"change":875,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1577},"2025-08-01",25.71,-1.66,23400,{"date":1927,"open":1928,"high":1633,"low":1542,"close":1542,"change":687,"percent_change":1555,"volume":1929,"transactions":9,"vwap":1542},"2025-07-31",26.09,139000,{"date":1931,"open":1932,"high":186,"low":1617,"close":1933,"change":1098,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-30",25.98,25.85,-0.46,4500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1724,"change":680,"percent_change":680,"volume":1005,"transactions":9,"vwap":1724},"2025-07-29",26.1,26.11,25.9,{"date":1942,"open":1616,"high":1616,"low":1836,"close":1724,"change":1023,"percent_change":134,"volume":843,"transactions":9,"vwap":1724},"2025-07-28",{"date":1944,"open":1617,"high":1945,"low":1946,"close":1947,"change":1056,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-07-25",25.83,25.652,25.8,-0.96,10400,{"date":1951,"open":1616,"high":1952,"low":1953,"close":1616,"change":1555,"percent_change":1954,"volume":1704,"transactions":9,"vwap":1616},"2025-07-24",26.13,25.989,0.31,{"date":1956,"open":1862,"high":1749,"low":1957,"close":1724,"change":1958,"percent_change":273,"volume":1464,"transactions":9,"vwap":1724},"2025-07-23",25.868,-0.09,{"date":1960,"open":1961,"high":1962,"low":1864,"close":1963,"change":1708,"percent_change":353,"volume":828,"transactions":9,"vwap":1963},"2025-07-22",26.080999,26.149,26.059999,{"date":1965,"open":1749,"high":1963,"low":1907,"close":1933,"change":1966,"percent_change":464,"volume":1113,"transactions":9,"vwap":1933},"2025-07-21",-0.051,{"date":1968,"open":1868,"high":1868,"low":1542,"close":1969,"change":540,"percent_change":1970,"volume":1935,"transactions":9,"vwap":1969},"2025-07-18",25.901,-0.66,{"date":1972,"open":1616,"high":1973,"low":1616,"close":1974,"change":1975,"percent_change":1958,"volume":677,"transactions":9,"vwap":1974},"2025-07-17",26.19,26.073,-0.023,{"date":1977,"open":1978,"high":1722,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":741,"transactions":9,"vwap":1980},"2025-07-16",26.047001,26.044001,26.096001,0.305,1.18,{"date":1984,"open":1985,"high":1868,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":741,"transactions":9,"vwap":1986},"2025-07-15",26.040001,25.791,-0.482,-1.83,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":433,"volume":1996,"transactions":9,"vwap":1994},"2025-07-14",26.46,26.47,26.244,26.273,0.281,20700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-07-11",25.92,26.01,25.82,25.992,0.537,2.11,20600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":929,"volume":2013,"transactions":9,"vwap":2011},"2025-07-10",25.29,25.51,25.18,25.455,0.075,65700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2017},"2025-07-09",24.989,25.38,24.97,0.363,1.45,27200,{"date":175,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":109,"volume":2027,"transactions":9,"vwap":2025},25.02,25.01,25.017,-0.003,48700]