[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPNM":3,"homepage-market-summary":23,"stock-historical-CPNM":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPNM","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 Nasdaq-100 Structured Alt Protection ETF - March","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.18,27.16,0.02,0.07,126,27.185,25.54,2292.0570475537847,99.7,400,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},24.09,2583,942706.318936,12.76,"2025-04-22",[175,178,182,190,197,203,208,213,217,225,232,239,246,252,259,264,270,277,281,288,295,301,307,314,318,325,331,337,342,348,354,360,366,373,379,384,390,398,403,409,416,423,431,438,446,452,460,469,474,480,483,492,499,507,512,518,525,529,536,543,548,554,560,567,572,576,581,585,591,596,599,602,606,610,615,620,624,628,634,640,644,649,653,657,662,667,672,678,681,686,691,694,699,703,705,708,712,715,719,722,727,732,736,740,742,750,756,762,767,774,779,784,788,793,799,802,807,813,818,824,831,839,843,849,856,862,868,874,880,887,894,899,906,911,917,923,930,935,941,946,949,954,958,962,966,971,978,981,985,991,995,1001,1004,1007,1010,1012,1016,1020,1022,1026,1028,1032,1035,1038,1040,1044,1048,1051,1054,1057,1061,1063,1066,1068,1071,1073,1076,1080,1085,1087,1090,1093,1096,1100,1105,1108,1112,1117,1120,1122,1125,1127,1132,1135,1141,1146,1149,1154,1159,1164,1167,1169,1173,1177,1181,1184,1187,1190,1195,1200,1204,1210,1213,1218,1223,1229,1235,1242,1246,1252,1255,1259,1263,1267,1272,1275,1278,1281,1284,1289,1294,1296,1299,1302,1305,1308,1311,1314,1318,1322,1325,1328,1330,1333,1336,1340,1344,1348,1350,1353,1356,1359,1361,1365,1369,1372,1376,1381,1384,1387,1391,1395,1398,1403,1407,1411,1416,1421,1424,1429,1432,1437,1441,1445,1450,1454,1457,1460,1463,1467,1471,1474,1478,1481,1485,1489,1492,1494,1497,1502,1506,1509,1512,1515,1519,1522,1525,1530,1533,1535,1538,1541,1545,1549,1551,1555,1558,1561,1566,1570,1575,1580,1583,1586,1590,1593,1596,1602,1604,1606,1611,1616,1621,1626,1630,1634,1638,1643,1650,1654,1657,1659,1663,1667,1671,1674,1678,1682,1688,1692,1698,1702,1707,1712,1716,1721,1725,1730,1733,1738,1744,1752,1755,1760,1765,1770,1775,1780,1786,1792,1798,1803,1807,1814,1820],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},15,27.1829,{"date":179,"open":14,"high":14,"low":14,"close":14,"change":15,"percent_change":16,"volume":180,"transactions":181,"vwap":14},"2026-10-01",14549.087405,21,{"date":183,"open":184,"high":184,"low":185,"close":185,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",27.15,27.14,0,1114.5332,23,27.1492,{"date":191,"open":185,"high":185,"low":185,"close":185,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",0.01,0.04,120.813179,16,27.1433,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":105,"percent_change":200,"volume":201,"transactions":195,"vwap":202},"2026-09-28",27.13,-0.04,167.5042,27.141,{"date":204,"open":185,"high":185,"low":185,"close":185,"change":15,"percent_change":16,"volume":205,"transactions":206,"vwap":207},"2026-09-25",113.4682,14,27.1407,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":186,"percent_change":186,"volume":211,"transactions":181,"vwap":212},"2026-09-24",27.12,125.4682,27.128,{"date":214,"open":13,"high":18,"low":210,"close":210,"change":105,"percent_change":200,"volume":215,"transactions":181,"vwap":216},"2026-09-23",604.4682,27.1597,{"date":218,"open":219,"high":219,"low":199,"close":199,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-22",27.17,-0.0148,-0.05,642.504469,20,27.1615,{"date":226,"open":185,"high":227,"low":185,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":176,"vwap":231},"2026-09-21",27.1448,0.0543,0.2,704.5042,27.1397,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":193,"volume":236,"transactions":237,"vwap":238},"2026-09-18",27.0905,0.0106,12.4682,13,27.0703,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":206,"vwap":245},"2026-09-17",27.0799,0.045,0.17,13.4682,27.1065,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":186,"volume":250,"transactions":206,"vwap":251},"2026-09-16",27.0349,0.0003,14.4682,27.1163,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":206,"vwap":258},"2026-09-15",27.0346,-0.0049,-0.02,12.5042,27.0333,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":200,"volume":257,"transactions":206,"vwap":263},"2026-09-14",27.0395,-0.0106,27.0181,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":244,"transactions":206,"vwap":269},"2026-09-11",27.0501,0.0326,0.12,27.042,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":105,"volume":275,"transactions":206,"vwap":276},"2026-09-10",27.02,27.0175,-0.0025,837.4682,27.0192,{"date":278,"open":272,"high":272,"low":272,"close":272,"change":105,"percent_change":200,"volume":279,"transactions":176,"vwap":280},"2026-09-09",112.5042,27.0217,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":186,"percent_change":186,"volume":285,"transactions":286,"vwap":287},"2026-09-08",27.04,27.03,1314.5042,28,27.0373,{"date":289,"open":283,"high":283,"low":284,"close":284,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-04",-0.0249,-0.09,912.4682,18,27.039,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":236,"transactions":237,"vwap":300},"2026-09-03",27.0549,0.0649,0.24,27.0372,{"date":302,"open":303,"high":304,"low":303,"close":303,"change":192,"percent_change":193,"volume":305,"transactions":181,"vwap":306},"2026-09-02",26.99,26.991,1414.4682,26.9905,{"date":308,"open":303,"high":303,"low":309,"close":309,"change":256,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-01",26.98,-0.07,1404.4682,27,26.9871,{"date":315,"open":284,"high":284,"low":312,"close":312,"change":192,"percent_change":193,"volume":316,"transactions":293,"vwap":317},"2026-08-31",850.5052,27.0226,{"date":319,"open":312,"high":312,"low":303,"close":303,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-28",-0.0449,-0.17,723.4682,22,26.9978,{"date":326,"open":303,"high":248,"low":303,"close":248,"change":327,"percent_change":243,"volume":328,"transactions":329,"vwap":330},"2026-08-27",0.0451,1112.4682,19,26.9921,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":256,"volume":335,"transactions":176,"vwap":336},"2026-08-26",26.9898,-0.0044,128.4682,26.9707,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":229,"volume":236,"transactions":237,"vwap":341},"2026-08-25",26.9942,0.0542,26.9873,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":256,"percent_change":310,"volume":346,"transactions":293,"vwap":347},"2026-08-24",26.96,26.94,329.4682,26.9435,{"date":349,"open":350,"high":350,"low":344,"close":344,"change":15,"percent_change":16,"volume":351,"transactions":352,"vwap":353},"2026-08-21",26.97,356.4682,17,26.969,{"date":355,"open":345,"high":345,"low":345,"close":345,"change":356,"percent_change":357,"volume":358,"transactions":293,"vwap":359},"2026-08-20",-0.0399,-0.15,160.7773,26.9496,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":15,"volume":364,"transactions":206,"vwap":365},"2026-08-19",26.9799,0.0056,14.7773,26.9749,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":176,"vwap":372},"2026-08-18",26.9743,-0.0305,-0.11,19.5968,26.9681,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":-6,"volume":377,"transactions":293,"vwap":378},"2026-08-17",27.0048,-0.0001,95.5968,26.9961,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":192,"percent_change":193,"volume":382,"transactions":352,"vwap":383},"2026-08-14",27.0049,16.473583,26.9955,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":243,"volume":388,"transactions":206,"vwap":389},"2026-08-13",26.9949,0.0449,13.5968,26.9882,{"date":391,"open":392,"high":303,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-12",26.95,0.03,0.11,1981.5968,34,26.9695,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":290,"percent_change":291,"volume":401,"transactions":352,"vwap":402},"2026-08-11",26.92,114.7538,26.9043,{"date":404,"open":392,"high":392,"low":405,"close":405,"change":406,"percent_change":394,"volume":407,"transactions":195,"vwap":408},"2026-08-10",26.9449,0.0308,126.0405,26.9489,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":-6,"volume":414,"transactions":352,"vwap":415},"2026-08-07",26.901,26.9141,-0.0008,247,26.9068,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":421,"vwap":422},"2026-08-06",26.9149,-0.0216,-0.08,10,26.9022,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":181,"vwap":430},"2026-08-05",26.91,26.9365,0.0216,0.08,987,26.9114,{"date":432,"open":433,"high":434,"low":418,"close":418,"change":100,"percent_change":435,"volume":436,"transactions":195,"vwap":437},"2026-08-04",26.93,26.939,0.22,928,26.9305,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":135,"volume":443,"transactions":444,"vwap":445},"2026-08-03",26.845,26.8549,0.0849,244,8,26.8468,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":186,"percent_change":186,"volume":449,"transactions":450,"vwap":451},"2026-07-31",26.77,106,5,26.7714,{"date":453,"open":448,"high":448,"low":454,"close":448,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-30",26.75,0.0751,0.28,555,9,26.7554,{"date":461,"open":454,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":206,"vwap":468},"2026-07-29",26.76,26.68,26.6949,-0.0342,-0.13,1310.764,26.7304,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":105,"percent_change":200,"volume":323,"transactions":472,"vwap":473},"2026-07-28",26.7291,6,26.7374,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":256,"volume":472,"transactions":478,"vwap":479},"2026-07-27",26.7391,-0.005,4,26.7633,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":255,"percent_change":256,"volume":472,"transactions":478,"vwap":454},"2026-07-24",26.7441,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-23",26.7799,26.749,-0.0602,-0.22,465,7,26.7797,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":193,"volume":497,"transactions":472,"vwap":498},"2026-07-22",26.79,26.8092,0.0096,2467,26.7905,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":458,"vwap":506},"2026-07-21",26.805,26.7996,0.0255,0.1,1245,26.8042,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":186,"volume":472,"transactions":478,"vwap":511},"2026-07-20",26.7741,0.0002,26.8,{"date":513,"open":462,"high":514,"low":462,"close":514,"change":515,"percent_change":370,"volume":516,"transactions":490,"vwap":517},"2026-07-17",26.7739,-0.0282,306,26.7603,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":472,"vwap":524},"2026-07-16",26.8021,-0.0079,-0.03,7.449,26.8201,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":192,"percent_change":193,"volume":516,"transactions":490,"vwap":528},"2026-07-15",26.81,26.8106,{"date":530,"open":527,"high":531,"low":511,"close":511,"change":532,"percent_change":193,"volume":533,"transactions":534,"vwap":535},"2026-07-14",26.84,0.0118,6949,55,26.8207,{"date":537,"open":527,"high":527,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":444,"vwap":542},"2026-07-13",26.7882,-0.0328,-0.12,121,26.8138,{"date":544,"open":531,"high":531,"low":545,"close":545,"change":546,"percent_change":547,"volume":22,"transactions":9,"vwap":545},"2026-07-10",26.821,0.041,0.15,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":428,"volume":553,"transactions":9,"vwap":551},"2026-07-09",26.82,26.78,0.022,1200,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-07-08",26.758,0.038,0.14,100,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-07",26.745,26.72,-0.067,-0.25,200,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":559,"transactions":9,"vwap":569},"2026-07-06",26.787,0.057,0.21,{"date":573,"open":448,"high":448,"low":574,"close":574,"change":105,"percent_change":200,"volume":575,"transactions":9,"vwap":574},"2026-07-02",26.73,300,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":22,"transactions":9,"vwap":578},"2026-07-01",26.74,-0.038,-0.14,{"date":582,"open":462,"high":583,"low":462,"close":583,"change":15,"percent_change":16,"volume":584,"transactions":9,"vwap":583},"2026-06-30",26.778,500,{"date":586,"open":587,"high":556,"low":587,"close":556,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":556},"2026-06-29",26.731,0.044,0.16,700,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":559,"transactions":9,"vwap":593},"2026-06-26",26.714,-0.015,-0.06,{"date":597,"open":578,"high":578,"low":598,"close":598,"change":15,"percent_change":16,"volume":575,"transactions":9,"vwap":598},"2026-06-25",26.729,{"date":600,"open":598,"high":598,"low":601,"close":601,"change":105,"percent_change":200,"volume":575,"transactions":9,"vwap":601},"2026-06-24",26.709,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":221,"percent_change":605,"volume":559,"transactions":9,"vwap":604},"2026-06-23",26.719,-0.19,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":221,"volume":559,"transactions":9,"vwap":608},"2026-06-22",26.769,-0.014,{"date":611,"open":462,"high":612,"low":462,"close":612,"change":613,"percent_change":614,"volume":590,"transactions":9,"vwap":612},"2026-06-18",26.783,0.049,0.18,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":221,"percent_change":605,"volume":619,"transactions":9,"vwap":618},"2026-06-17",26.741,26.734,1700,{"date":621,"open":551,"high":622,"low":551,"close":622,"change":623,"percent_change":291,"volume":566,"transactions":9,"vwap":622},"2026-06-16",26.784,-0.025,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":115,"volume":559,"transactions":9,"vwap":626},"2026-06-15",26.809,0.066,{"date":629,"open":630,"high":631,"low":563,"close":631,"change":632,"percent_change":393,"volume":633,"transactions":9,"vwap":631},"2026-06-12",26.721,26.743,0.008,1900,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":575,"transactions":9,"vwap":637},"2026-06-11",26.65,26.735,0.076,0.29,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":357,"volume":186,"transactions":9,"vwap":642},"2026-06-10",26.659,-0.041,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":357,"volume":575,"transactions":9,"vwap":647},"2026-06-09",26.705,26.7,-0.039,{"date":650,"open":563,"high":651,"low":563,"close":651,"change":652,"percent_change":268,"volume":566,"transactions":9,"vwap":651},"2026-06-08",26.739,0.031,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":291,"percent_change":656,"volume":559,"transactions":9,"vwap":655},"2026-06-05",26.708,-0.34,{"date":658,"open":448,"high":659,"low":448,"close":659,"change":660,"percent_change":15,"volume":661,"transactions":9,"vwap":659},"2026-06-04",26.798,0.006,5400,{"date":663,"open":664,"high":665,"low":448,"close":665,"change":666,"percent_change":522,"volume":584,"transactions":9,"vwap":665},"2026-06-03",26.771,26.792,-0.007,{"date":668,"open":636,"high":669,"low":636,"close":669,"change":670,"percent_change":15,"volume":671,"transactions":9,"vwap":669},"2026-06-02",26.799,0.005,5500,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":193,"volume":677,"transactions":9,"vwap":675},"2026-06-01",25.83,26.794,0.011,1800,{"date":679,"open":612,"high":612,"low":612,"close":612,"change":680,"percent_change":522,"volume":186,"transactions":9,"vwap":612},"2026-05-29",-0.008,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":566,"transactions":9,"vwap":683},"2026-05-28",26.791,0.035,0.13,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":105,"volume":22,"transactions":9,"vwap":689},"2026-05-27",26.765,26.756,-0.003,{"date":692,"open":574,"high":693,"low":574,"close":693,"change":242,"percent_change":243,"volume":22,"transactions":9,"vwap":693},"2026-05-26",26.759,{"date":695,"open":696,"high":696,"low":593,"close":593,"change":697,"percent_change":698,"volume":559,"transactions":9,"vwap":593},"2026-05-22",26.715,0.014,0.05,{"date":700,"open":701,"high":702,"low":701,"close":647,"change":477,"percent_change":256,"volume":566,"transactions":9,"vwap":647},"2026-05-21",26.69,26.71,{"date":704,"open":646,"high":646,"low":646,"close":646,"change":684,"percent_change":685,"volume":186,"transactions":9,"vwap":646},"2026-05-20",{"date":706,"open":702,"high":702,"low":707,"close":707,"change":594,"percent_change":595,"volume":677,"transactions":9,"vwap":707},"2026-05-19",26.67,{"date":709,"open":710,"high":702,"low":711,"close":710,"change":684,"percent_change":685,"volume":661,"transactions":9,"vwap":710},"2026-05-18",26.685,26.66,{"date":713,"open":636,"high":636,"low":636,"close":636,"change":714,"percent_change":605,"volume":559,"transactions":9,"vwap":636},"2026-05-15",-0.052,{"date":716,"open":701,"high":717,"low":701,"close":717,"change":718,"percent_change":504,"volume":559,"transactions":9,"vwap":717},"2026-05-14",26.702,0.027,{"date":720,"open":707,"high":721,"low":707,"close":721,"change":192,"percent_change":193,"volume":553,"transactions":9,"vwap":721},"2026-05-13",26.675,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":22,"transactions":9,"vwap":724},"2026-05-12",26.665,-0.028,-0.1,{"date":728,"open":707,"high":574,"low":707,"close":729,"change":730,"percent_change":105,"volume":731,"transactions":9,"vwap":729},"2026-05-11",26.693,-0.002,6200,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":456,"volume":559,"transactions":9,"vwap":734},"2026-05-08",26.695,0.075,{"date":737,"open":711,"high":463,"low":738,"close":738,"change":522,"percent_change":370,"volume":739,"transactions":9,"vwap":738},"2026-05-07",26.62,1400,{"date":741,"open":636,"high":636,"low":636,"close":636,"change":242,"percent_change":243,"volume":559,"transactions":9,"vwap":636},"2026-05-06",{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":394,"volume":749,"transactions":9,"vwap":747},"2026-05-05",26.61,26.615,26.601,26.605,0.029,600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":666,"percent_change":522,"volume":677,"transactions":9,"vwap":755},"2026-05-04",26.59,26.6,26.575,26.576,{"date":757,"open":744,"high":744,"low":758,"close":759,"change":760,"percent_change":589,"volume":761,"transactions":9,"vwap":759},"2026-05-01",26.55,26.583,0.043,24300,{"date":763,"open":764,"high":764,"low":765,"close":764,"change":766,"percent_change":192,"volume":167,"transactions":9,"vwap":764},"2026-04-30",26.54,26.53,0.002,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":698,"volume":773,"transactions":9,"vwap":770},"2026-04-29",26.51,26.538,26.5,0.013,4000,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":725,"percent_change":370,"volume":778,"transactions":9,"vwap":777},"2026-04-28",26.49,26.525,2000,{"date":780,"open":781,"high":781,"low":769,"close":782,"change":697,"percent_change":698,"volume":783,"transactions":9,"vwap":782},"2026-04-27",26.58,26.553,1600,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":268,"volume":559,"transactions":9,"vwap":786},"2026-04-24",26.539,0.033,{"date":789,"open":790,"high":769,"low":790,"close":791,"change":792,"percent_change":256,"volume":590,"transactions":9,"vwap":791},"2026-04-23",26.48,26.506,-0.006,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":229,"volume":798,"transactions":9,"vwap":796},"2026-04-22",26.52,26.512,0.052,900,{"date":800,"open":776,"high":776,"low":801,"close":801,"change":623,"percent_change":291,"volume":22,"transactions":9,"vwap":801},"2026-04-21",26.46,{"date":803,"open":790,"high":776,"low":801,"close":804,"change":805,"percent_change":-6,"volume":806,"transactions":9,"vwap":804},"2026-04-20",26.485,-0.001,4300,{"date":808,"open":809,"high":771,"low":801,"close":810,"change":811,"percent_change":100,"volume":812,"transactions":9,"vwap":810},"2026-04-17",26.47,26.486,0.016,7800,{"date":814,"open":815,"high":809,"low":816,"close":809,"change":242,"percent_change":243,"volume":817,"transactions":9,"vwap":809},"2026-04-16",26.42,26.41,5300,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":558,"volume":22,"transactions":9,"vwap":821},"2026-04-15",26.4,26.425,26.395,0.037,{"date":825,"open":826,"high":816,"low":827,"close":828,"change":829,"percent_change":229,"volume":830,"transactions":9,"vwap":828},"2026-04-14",26.39,26.341,26.388,0.053,7300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":547,"volume":838,"transactions":9,"vwap":836},"2026-04-13",26.33,26.35,26.329,26.335,0.039,1300,{"date":840,"open":833,"high":833,"low":841,"close":842,"change":609,"percent_change":221,"volume":739,"transactions":9,"vwap":842},"2026-04-10",26.295,26.296,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":435,"volume":798,"transactions":9,"vwap":846},"2026-04-09",26.3,26.31,26.285,0.058,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":677,"transactions":9,"vwap":853},"2026-04-08",26.28,26.29,26.252,0.097,0.37,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":186,"percent_change":186,"volume":861,"transactions":9,"vwap":860},"2026-04-07",26.13,26.175,26.155,9500,{"date":863,"open":864,"high":865,"low":866,"close":860,"change":772,"percent_change":698,"volume":867,"transactions":9,"vwap":860},"2026-04-06",26.16,26.19,26.14,3200,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":310,"volume":661,"transactions":9,"vwap":872},"2026-04-02",26.08,26.15,26.142,-0.018,{"date":875,"open":858,"high":864,"low":876,"close":864,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":864},"2026-04-01",26.1,0.094,0.36,6000,{"date":881,"open":882,"high":876,"low":883,"close":884,"change":885,"percent_change":886,"volume":590,"transactions":9,"vwap":884},"2026-03-31",26.049999,26.040001,26.066,0.086,0.33,{"date":888,"open":889,"high":890,"low":891,"close":889,"change":892,"percent_change":595,"volume":893,"transactions":9,"vwap":889},"2026-03-30",25.98,26.030001,25.955,-0.016,13400,{"date":895,"open":896,"high":890,"low":897,"close":897,"change":648,"percent_change":357,"volume":898,"transactions":9,"vwap":897},"2026-03-27",26.0049992,25.996,4600,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-03-26",26.11,26.035,-0.086,-0.33,2600,{"date":907,"open":871,"high":871,"low":876,"close":908,"change":909,"percent_change":268,"volume":910,"transactions":9,"vwap":908},"2026-03-25",26.121,0.032,11900,{"date":912,"open":858,"high":858,"low":913,"close":914,"change":915,"percent_change":420,"volume":916,"transactions":9,"vwap":914},"2026-03-24",26.07,26.089001,-0.021,50300,{"date":918,"open":919,"high":920,"low":919,"close":901,"change":921,"percent_change":614,"volume":922,"transactions":9,"vwap":901},"2026-03-23",26.09,26.17,0.047,3000,{"date":924,"open":901,"high":901,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-03-20",26.059999,26.063,-0.068,-0.26,5600,{"date":931,"open":871,"high":864,"low":876,"close":932,"change":933,"percent_change":321,"volume":934,"transactions":9,"vwap":932},"2026-03-19",26.131,-0.044,2500,{"date":936,"open":937,"high":938,"low":859,"close":859,"change":939,"percent_change":940,"volume":22,"transactions":9,"vwap":859},"2026-03-18",26.22,26.23,-0.046,-0.18,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":652,"percent_change":268,"volume":633,"transactions":9,"vwap":945},"2026-03-17",26.24,26.215,26.221,{"date":947,"open":920,"high":937,"low":920,"close":865,"change":837,"percent_change":547,"volume":948,"transactions":9,"vwap":865},"2026-03-16",8600,{"date":950,"open":859,"high":951,"low":952,"close":952,"change":522,"percent_change":370,"volume":953,"transactions":9,"vwap":952},"2026-03-13",26.18,26.151,800,{"date":955,"open":937,"high":937,"low":864,"close":956,"change":957,"percent_change":605,"volume":590,"transactions":9,"vwap":956},"2026-03-12",26.181,-0.049,{"date":959,"open":943,"high":960,"low":961,"close":938,"change":915,"percent_change":420,"volume":953,"transactions":9,"vwap":938},"2026-03-11",26.25,26.192,{"date":963,"open":866,"high":851,"low":866,"close":964,"change":15,"percent_change":428,"volume":965,"transactions":9,"vwap":964},"2026-03-10",26.251,9700,{"date":967,"open":951,"high":968,"low":951,"close":968,"change":969,"percent_change":970,"volume":783,"transactions":9,"vwap":968},"2026-03-09",26.231,0.024,0.09,{"date":972,"open":973,"high":943,"low":974,"close":975,"change":976,"percent_change":221,"volume":977,"transactions":9,"vwap":975},"2026-03-06",26.195,26.187,26.207,-0.013,9300,{"date":979,"open":980,"high":960,"low":920,"close":937,"change":522,"percent_change":370,"volume":619,"transactions":9,"vwap":937},"2026-03-05",26.21,{"date":982,"open":980,"high":983,"low":980,"close":960,"change":811,"percent_change":100,"volume":984,"transactions":9,"vwap":960},"2026-03-04",26.27,2800,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":792,"percent_change":256,"volume":990,"transactions":9,"vwap":988},"2026-03-03",26.2,26.234,26.164,15800,{"date":992,"open":938,"high":983,"low":987,"close":943,"change":993,"percent_change":186,"volume":994,"transactions":9,"vwap":943},"2026-03-02",0.001,71400,{"date":996,"open":943,"high":960,"low":997,"close":998,"change":999,"percent_change":100,"volume":1000,"transactions":9,"vwap":998},"2026-02-27",26.185,26.239,0.015,12600,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":670,"percent_change":15,"volume":559,"transactions":9,"vwap":1003},"2026-02-26",26.224,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":192,"percent_change":193,"volume":559,"transactions":9,"vwap":1006},"2026-02-25",26.219,{"date":1008,"open":987,"high":1009,"low":987,"close":1009,"change":105,"percent_change":200,"volume":22,"transactions":9,"vwap":1009},"2026-02-24",26.209,{"date":1011,"open":944,"high":1006,"low":944,"close":1006,"change":766,"percent_change":192,"volume":559,"transactions":9,"vwap":1006},"2026-02-23",{"date":1013,"open":987,"high":1014,"low":987,"close":1014,"change":1015,"percent_change":393,"volume":749,"transactions":9,"vwap":1014},"2026-02-20",26.217,0.009,{"date":1017,"open":951,"high":980,"low":951,"close":1018,"change":805,"percent_change":-6,"volume":1019,"transactions":9,"vwap":1018},"2026-02-19",26.208,2300,{"date":1021,"open":980,"high":980,"low":1009,"close":1009,"change":15,"percent_change":428,"volume":22,"transactions":9,"vwap":1009},"2026-02-18",{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":504,"volume":559,"transactions":9,"vwap":1024},"2026-02-17",26.189,0.025,{"date":1027,"open":871,"high":989,"low":871,"close":989,"change":192,"percent_change":193,"volume":953,"transactions":9,"vwap":989},"2026-02-13",{"date":1029,"open":858,"high":1030,"low":858,"close":1030,"change":1031,"percent_change":370,"volume":566,"transactions":9,"vwap":1030},"2026-02-12",26.154,-0.029,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1015,"percent_change":393,"volume":566,"transactions":9,"vwap":1034},"2026-02-11",26.183,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1037},"2026-02-10",26.174,{"date":1039,"open":1037,"high":1037,"low":1037,"close":1037,"change":1025,"percent_change":504,"volume":559,"transactions":9,"vwap":1037},"2026-02-09",{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":885,"percent_change":886,"volume":953,"transactions":9,"vwap":1043},"2026-02-06",26.12,26.149,{"date":1045,"open":870,"high":870,"low":926,"close":926,"change":1046,"percent_change":1047,"volume":575,"transactions":9,"vwap":926},"2026-02-05",-0.051,-0.2,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":522,"percent_change":370,"volume":559,"transactions":9,"vwap":1050},"2026-02-04",26.114,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":594,"percent_change":595,"volume":559,"transactions":9,"vwap":1053},"2026-02-03",26.144,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":15,"percent_change":428,"volume":559,"transactions":9,"vwap":1056},"2026-02-02",26.159,{"date":1058,"open":1059,"high":1060,"low":901,"close":1060,"change":477,"percent_change":256,"volume":590,"transactions":9,"vwap":1060},"2026-01-30",26.111,26.139,{"date":1062,"open":1053,"high":1053,"low":1053,"close":1053,"change":730,"percent_change":105,"volume":559,"transactions":9,"vwap":1053},"2026-01-29",{"date":1064,"open":1042,"high":1065,"low":1042,"close":1065,"change":766,"percent_change":192,"volume":584,"transactions":9,"vwap":1065},"2026-01-28",26.146,{"date":1067,"open":1053,"high":1053,"low":1053,"close":1053,"change":660,"percent_change":15,"volume":186,"transactions":9,"vwap":1053},"2026-01-27",{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":969,"percent_change":970,"volume":559,"transactions":9,"vwap":1070},"2026-01-26",26.138,{"date":1072,"open":1050,"high":1050,"low":1050,"close":1050,"change":670,"percent_change":15,"volume":559,"transactions":9,"vwap":1050},"2026-01-23",{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":684,"percent_change":685,"volume":186,"transactions":9,"vwap":1075},"2026-01-22",26.109,{"date":1077,"open":1078,"high":1078,"low":925,"close":1079,"change":393,"percent_change":268,"volume":553,"transactions":9,"vwap":1079},"2026-01-21",26.075001,26.073999,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":321,"volume":22,"transactions":9,"vwap":1083},"2026-01-20",26.065001,26.044001,-0.045,{"date":1086,"open":919,"high":919,"low":914,"close":914,"change":670,"percent_change":15,"volume":559,"transactions":9,"vwap":914},"2026-01-16",{"date":1088,"open":913,"high":1089,"low":913,"close":1089,"change":999,"percent_change":100,"volume":22,"transactions":9,"vwap":1089},"2026-01-15",26.084,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":594,"percent_change":595,"volume":186,"transactions":9,"vwap":1092},"2026-01-14",26.069,{"date":1094,"open":876,"high":876,"low":925,"close":1089,"change":477,"percent_change":256,"volume":1095,"transactions":9,"vwap":1089},"2026-01-13",2400,{"date":1097,"open":882,"high":914,"low":1098,"close":914,"change":676,"percent_change":193,"volume":1099,"transactions":9,"vwap":914},"2026-01-12",26.02,9600,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":16,"volume":22,"transactions":9,"vwap":1103},"2026-01-09",26.051001,26.077999,0.019,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":477,"percent_change":256,"volume":186,"transactions":9,"vwap":1107},"2026-01-08",26.059,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":660,"percent_change":15,"volume":575,"transactions":9,"vwap":1111},"2026-01-07",26.076,26.063999,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":685,"volume":566,"transactions":9,"vwap":1115},"2026-01-06",26.021,26.058001,0.034,{"date":1118,"open":870,"high":870,"low":1098,"close":1119,"change":186,"percent_change":186,"volume":590,"transactions":9,"vwap":1119},"2026-01-05",26.024,{"date":1121,"open":1119,"high":1119,"low":1119,"close":1119,"change":670,"percent_change":15,"volume":559,"transactions":9,"vwap":1119},"2026-01-02",{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":477,"percent_change":256,"volume":186,"transactions":9,"vwap":1124},"2025-12-31",26.018999,{"date":1126,"open":1119,"high":1119,"low":1119,"close":1119,"change":670,"percent_change":15,"volume":559,"transactions":9,"vwap":1119},"2025-12-30",{"date":1128,"open":1129,"high":1124,"low":1130,"close":1124,"change":670,"percent_change":15,"volume":1131,"transactions":9,"vwap":1124},"2025-12-29",25.99,25.915,1100,{"date":1133,"open":1129,"high":1134,"low":1129,"close":1134,"change":697,"percent_change":698,"volume":867,"transactions":9,"vwap":1134},"2025-12-26",26.014,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1131,"transactions":9,"vwap":1138},"2025-12-24",25.97,26,0.068,0.26,{"date":1142,"open":1143,"high":1137,"low":1144,"close":1144,"change":1145,"percent_change":321,"volume":575,"transactions":9,"vwap":1144},"2025-12-23",25.96,25.932,-0.043,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":811,"percent_change":100,"volume":559,"transactions":9,"vwap":1148},"2025-12-22",25.975,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":16,"percent_change":1153,"volume":575,"transactions":9,"vwap":1152},"2025-12-19",25.91,25.959,0.27,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":428,"volume":584,"transactions":9,"vwap":1157},"2025-12-18",25.89,25.889,0.021,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":580,"volume":749,"transactions":9,"vwap":1162},"2025-12-17",25.88,25.868,-0.036,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":999,"percent_change":100,"volume":559,"transactions":9,"vwap":1166},"2025-12-16",25.904,{"date":1168,"open":1156,"high":1156,"low":1157,"close":1157,"change":660,"percent_change":15,"volume":167,"transactions":9,"vwap":1157},"2025-12-15",{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":310,"volume":566,"transactions":9,"vwap":1171},"2025-12-12",25.883,-0.017,{"date":1174,"open":1175,"high":1176,"low":1156,"close":1176,"change":660,"percent_change":15,"volume":167,"transactions":9,"vwap":1176},"2025-12-11",25.895,25.9,{"date":1178,"open":1179,"high":1175,"low":1179,"close":1180,"change":552,"percent_change":970,"volume":553,"transactions":9,"vwap":1180},"2025-12-10",25.885,25.894,{"date":1182,"open":1161,"high":1161,"low":1183,"close":1183,"change":666,"percent_change":522,"volume":559,"transactions":9,"vwap":1183},"2025-12-09",25.872,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":993,"percent_change":186,"volume":559,"transactions":9,"vwap":1186},"2025-12-08",25.879,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1015,"percent_change":393,"volume":559,"transactions":9,"vwap":1189},"2025-12-05",25.878,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":192,"volume":22,"transactions":9,"vwap":1193},"2025-12-04",25.87,25.869,0.003,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":772,"percent_change":698,"volume":1199,"transactions":9,"vwap":1198},"2025-12-03",25.84,25.866,4800,{"date":1201,"open":674,"high":1202,"low":1203,"close":1202,"change":1025,"percent_change":504,"volume":167,"transactions":9,"vwap":1202},"2025-12-02",25.853,25.82,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":730,"percent_change":105,"volume":1209,"transactions":9,"vwap":1208},"2025-12-01",25.81,25.831,25.828,51100,{"date":1211,"open":1212,"high":674,"low":1212,"close":674,"change":652,"percent_change":268,"volume":559,"transactions":9,"vwap":674},"2025-11-28",25.79,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1025,"percent_change":504,"volume":798,"transactions":9,"vwap":1217},"2025-11-26",25.78,25.818,25.799,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":969,"percent_change":970,"volume":731,"transactions":9,"vwap":1221},"2025-11-25",25.711,25.774,25.69,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":504,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2025-11-24",25.68,25.75,0.39,10400,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":614,"volume":1234,"transactions":9,"vwap":1232},"2025-11-21",25.6,25.65,0.046,2700,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1131,"transactions":9,"vwap":1239},"2025-11-20",25.645,25.58,25.604,-0.076,-0.3,{"date":1243,"open":1244,"high":1225,"low":1244,"close":1225,"change":1245,"percent_change":394,"volume":575,"transactions":9,"vwap":1225},"2025-11-19",25.67,0.028,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":466,"volume":575,"transactions":9,"vwap":1250},"2025-11-18",25.66,25.61,25.652,-0.033,{"date":1253,"open":1225,"high":1254,"low":1225,"close":1254,"change":256,"percent_change":420,"volume":559,"transactions":9,"vwap":1254},"2025-11-17",25.685,{"date":1256,"open":1248,"high":1257,"low":1248,"close":1257,"change":1258,"percent_change":16,"volume":559,"transactions":9,"vwap":1257},"2025-11-14",25.705,0.017,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1240,"percent_change":1262,"volume":186,"transactions":9,"vwap":1261},"2025-11-13",25.688,-0.29,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1015,"percent_change":393,"volume":566,"transactions":9,"vwap":1266},"2025-11-12",25.73,25.764,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":105,"percent_change":200,"volume":575,"transactions":9,"vwap":1271},"2025-11-11",25.72,25.759,25.755,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":16,"percent_change":1153,"volume":186,"transactions":9,"vwap":1274},"2025-11-10",25.765,{"date":1276,"open":1232,"high":1277,"low":1232,"close":1277,"change":933,"percent_change":321,"volume":559,"transactions":9,"vwap":1277},"2025-11-07",25.695,{"date":1279,"open":1225,"high":1280,"low":1225,"close":1280,"change":805,"percent_change":-6,"volume":559,"transactions":9,"vwap":1280},"2025-11-06",25.739,{"date":1282,"open":1257,"high":1283,"low":1257,"close":1283,"change":999,"percent_change":100,"volume":749,"transactions":9,"vwap":1283},"2025-11-05",25.74,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":200,"percent_change":1288,"volume":1131,"transactions":9,"vwap":1287},"2025-11-04",25.71,25.725,-0.16,{"date":1290,"open":1283,"high":1291,"low":1283,"close":1274,"change":1292,"percent_change":504,"volume":1293,"transactions":9,"vwap":1274},"2025-11-03",25.768,0.026,4400,{"date":1295,"open":1283,"high":1283,"low":1280,"close":1280,"change":792,"percent_change":256,"volume":566,"transactions":9,"vwap":1280},"2025-10-31",{"date":1297,"open":1265,"high":1271,"low":1265,"close":1298,"change":623,"percent_change":726,"volume":22,"transactions":9,"vwap":1298},"2025-10-30",25.745,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":552,"percent_change":970,"volume":559,"transactions":9,"vwap":1301},"2025-10-29",25.77,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1172,"percent_change":310,"volume":186,"transactions":9,"vwap":1304},"2025-10-28",25.748,{"date":1306,"open":1265,"high":1274,"low":1265,"close":1274,"change":393,"percent_change":268,"volume":1307,"transactions":9,"vwap":1274},"2025-10-27",19200,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":393,"percent_change":268,"volume":559,"transactions":9,"vwap":1310},"2025-10-24",25.735,{"date":1312,"open":1248,"high":1257,"low":1248,"close":1257,"change":393,"percent_change":268,"volume":1313,"transactions":9,"vwap":1257},"2025-10-23",4100,{"date":1315,"open":1222,"high":1222,"low":1316,"close":1317,"change":623,"percent_change":726,"volume":749,"transactions":9,"vwap":1317},"2025-10-22",25.63,25.675,{"date":1319,"open":1248,"high":1320,"low":1248,"close":1320,"change":477,"percent_change":256,"volume":1321,"transactions":9,"vwap":1320},"2025-10-21",25.7,2100,{"date":1323,"open":1248,"high":1269,"low":1248,"close":1257,"change":1324,"percent_change":571,"volume":167,"transactions":9,"vwap":1257},"2025-10-20",0.055,{"date":1326,"open":1327,"high":1232,"low":1327,"close":1232,"change":193,"percent_change":589,"volume":559,"transactions":9,"vwap":1232},"2025-10-17",25.59,{"date":1329,"open":1327,"high":1249,"low":1327,"close":1249,"change":477,"percent_change":256,"volume":559,"transactions":9,"vwap":1249},"2025-10-16",{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":192,"percent_change":193,"volume":186,"transactions":9,"vwap":1332},"2025-10-15",25.615,{"date":1334,"open":19,"high":1335,"low":19,"close":1335,"change":1031,"percent_change":370,"volume":1199,"transactions":9,"vwap":1335},"2025-10-14",25.605,{"date":1337,"open":1327,"high":1338,"low":1327,"close":1338,"change":1339,"percent_change":115,"volume":559,"transactions":9,"vwap":1338},"2025-10-13",25.634,0.065,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":903,"percent_change":656,"volume":559,"transactions":9,"vwap":1343},"2025-10-10",25.64,25.569,{"date":1345,"open":1232,"high":1346,"low":1249,"close":1346,"change":186,"percent_change":186,"volume":1347,"transactions":9,"vwap":1346},"2025-10-09",25.655,7500,{"date":1349,"open":1316,"high":1346,"low":1316,"close":1346,"change":15,"percent_change":428,"volume":559,"transactions":9,"vwap":1346},"2025-10-08",{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":594,"percent_change":595,"volume":186,"transactions":9,"vwap":1352},"2025-10-07",25.635,{"date":1354,"open":1355,"high":1232,"low":1355,"close":1232,"change":1158,"percent_change":428,"volume":559,"transactions":9,"vwap":1232},"2025-10-06",25.62,{"date":1357,"open":1249,"high":1358,"low":1249,"close":1358,"change":792,"percent_change":256,"volume":559,"transactions":9,"vwap":1358},"2025-10-03",25.629,{"date":1360,"open":1352,"high":1352,"low":1352,"close":1352,"change":1158,"percent_change":428,"volume":186,"transactions":9,"vwap":1352},"2025-10-02",{"date":1362,"open":1316,"high":1316,"low":1249,"close":1363,"change":811,"percent_change":100,"volume":1364,"transactions":9,"vwap":1363},"2025-10-01",25.614,5100,{"date":1366,"open":1238,"high":1367,"low":1238,"close":1368,"change":1015,"percent_change":193,"volume":22,"transactions":9,"vwap":1368},"2025-09-30",25.602,25.598,{"date":1370,"open":1238,"high":1371,"low":1238,"close":1371,"change":999,"percent_change":100,"volume":559,"transactions":9,"vwap":1371},"2025-09-29",25.589,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1104,"percent_change":16,"volume":559,"transactions":9,"vwap":1375},"2025-09-26",25.53,25.574,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":256,"volume":584,"transactions":9,"vwap":1379},"2025-09-25",25.523,25.555,-0.004,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":105,"percent_change":200,"volume":186,"transactions":9,"vwap":1383},"2025-09-24",25.559,{"date":1385,"open":1386,"high":1343,"low":1386,"close":1343,"change":594,"percent_change":595,"volume":575,"transactions":9,"vwap":1343},"2025-09-23",25.563,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1258,"percent_change":16,"volume":783,"transactions":9,"vwap":1390},"2025-09-22",25.55,25.584,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":393,"volume":559,"transactions":9,"vwap":1393},"2025-09-19",25.567,0.007,{"date":1396,"open":19,"high":1397,"low":19,"close":1397,"change":1025,"percent_change":504,"volume":1131,"transactions":9,"vwap":1397},"2025-09-18",25.56,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":670,"percent_change":15,"volume":1313,"transactions":9,"vwap":1402},"2025-09-17",25.45,25.57,25.535,{"date":1404,"open":1405,"high":1397,"low":1405,"close":1374,"change":609,"percent_change":221,"volume":1406,"transactions":9,"vwap":1374},"2025-09-16",25.5,18600,{"date":1408,"open":1405,"high":1409,"low":1405,"close":1409,"change":1025,"percent_change":504,"volume":1410,"transactions":9,"vwap":1409},"2025-09-15",25.544,13300,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":193,"percent_change":589,"volume":584,"transactions":9,"vwap":1415},"2025-09-12",25.48,25.529,25.519,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":15,"volume":559,"transactions":9,"vwap":1419},"2025-09-11",25.47,25.479,0.004,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1423},"2025-09-10",25.475,{"date":1425,"open":1426,"high":1423,"low":1427,"close":1423,"change":999,"percent_change":100,"volume":1428,"transactions":9,"vwap":1423},"2025-09-09",25.457,25.43,7000,{"date":1430,"open":1400,"high":1431,"low":1427,"close":1431,"change":393,"percent_change":268,"volume":749,"transactions":9,"vwap":1431},"2025-09-08",25.46,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1427,"change":811,"percent_change":100,"volume":1436,"transactions":9,"vwap":1427},"2025-09-05",25.42,25.435,3900,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":969,"percent_change":970,"volume":584,"transactions":9,"vwap":1440},"2025-09-04",25.381,25.414,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1443,"change":1025,"percent_change":504,"volume":1234,"transactions":9,"vwap":1443},"2025-09-03",25.39,25.37,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":256,"percent_change":420,"volume":1449,"transactions":9,"vwap":1448},"2025-09-02",25.24,25.365,26500,{"date":1451,"open":1400,"high":1400,"low":1452,"close":1453,"change":648,"percent_change":357,"volume":677,"transactions":9,"vwap":1453},"2025-08-29",25.36,25.385,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1324,"percent_change":435,"volume":186,"transactions":9,"vwap":1456},"2025-08-28",25.424,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":256,"percent_change":420,"volume":186,"transactions":9,"vwap":1459},"2025-08-27",25.369,{"date":1461,"open":1452,"high":1462,"low":1452,"close":1462,"change":1292,"percent_change":504,"volume":953,"transactions":9,"vwap":1462},"2025-08-26",25.389,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":291,"volume":559,"transactions":9,"vwap":1465},"2025-08-25",25.363,-0.022,{"date":1468,"open":1469,"high":1453,"low":1469,"close":1453,"change":885,"percent_change":1470,"volume":953,"transactions":9,"vwap":1453},"2025-08-22",25.35,0.34,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":623,"percent_change":726,"volume":186,"transactions":9,"vwap":1473},"2025-08-21",25.299,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":200,"volume":559,"transactions":9,"vwap":1476},"2025-08-20",25.324,-0.011,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":648,"percent_change":357,"volume":186,"transactions":9,"vwap":1480},"2025-08-19",25.335,{"date":1482,"open":1469,"high":1483,"low":1469,"close":1483,"change":792,"percent_change":256,"volume":1484,"transactions":9,"vwap":1483},"2025-08-18",25.374,3400,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":594,"percent_change":595,"volume":798,"transactions":9,"vwap":1488},"2025-08-15",25.34,25.38,{"date":1490,"open":1434,"high":1434,"low":1452,"close":1491,"change":186,"percent_change":186,"volume":1234,"transactions":9,"vwap":1491},"2025-08-14",25.395,{"date":1493,"open":1444,"high":1491,"low":1444,"close":1491,"change":192,"percent_change":193,"volume":953,"transactions":9,"vwap":1491},"2025-08-13",{"date":1495,"open":1487,"high":1453,"low":1487,"close":1453,"change":1496,"percent_change":435,"volume":22,"transactions":9,"vwap":1453},"2025-08-12",0.056,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":892,"percent_change":595,"volume":553,"transactions":9,"vwap":1501},"2025-08-11",25.33,25.32,25.329,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":242,"percent_change":614,"volume":566,"transactions":9,"vwap":1505},"2025-08-08",25.353,25.345,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":670,"percent_change":15,"volume":186,"transactions":9,"vwap":1508},"2025-08-07",25.3,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":698,"percent_change":229,"volume":186,"transactions":9,"vwap":1511},"2025-08-06",25.295,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":623,"percent_change":726,"volume":559,"transactions":9,"vwap":1514},"2025-08-05",25.245,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":16,"percent_change":456,"volume":559,"transactions":9,"vwap":1518},"2025-08-04",25.23,25.27,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":648,"percent_change":357,"volume":559,"transactions":9,"vwap":1521},"2025-08-01",25.2,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":609,"percent_change":595,"volume":186,"transactions":9,"vwap":1524},"2025-07-31",25.239,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":666,"percent_change":522,"volume":1095,"transactions":9,"vwap":1528},"2025-07-30",25.25,25.253,25.22,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1532},"2025-07-29",25.26,{"date":1534,"open":1532,"high":1532,"low":1532,"close":1532,"change":999,"percent_change":100,"volume":559,"transactions":9,"vwap":1532},"2025-07-28",{"date":1536,"open":1517,"high":1537,"low":1517,"close":1514,"change":999,"percent_change":100,"volume":22,"transactions":9,"vwap":1514},"2025-07-25",25.246,{"date":1539,"open":1540,"high":1517,"low":1521,"close":1517,"change":999,"percent_change":100,"volume":879,"transactions":9,"vwap":1517},"2025-07-24",25.21,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":999,"percent_change":100,"volume":559,"transactions":9,"vwap":1544},"2025-07-23",25.17,25.215,{"date":1546,"open":1547,"high":1521,"low":1547,"close":1521,"change":105,"percent_change":200,"volume":1548,"transactions":9,"vwap":1521},"2025-07-22",25.16,4700,{"date":1550,"open":1521,"high":1540,"low":1521,"close":1540,"change":1025,"percent_change":504,"volume":566,"transactions":9,"vwap":1540},"2025-07-21",{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":670,"percent_change":15,"volume":559,"transactions":9,"vwap":1554},"2025-07-18",25.189,25.185,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1292,"percent_change":504,"volume":559,"transactions":9,"vwap":1557},"2025-07-17",25.18,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1245,"percent_change":394,"volume":186,"transactions":9,"vwap":1560},"2025-07-16",25.154,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":609,"percent_change":595,"volume":1131,"transactions":9,"vwap":1564},"2025-07-15",25.121,25.126,25.12,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":192,"percent_change":193,"volume":559,"transactions":9,"vwap":1569},"2025-07-14",25.1,25.14,{"date":1571,"open":1568,"high":1572,"low":1568,"close":1573,"change":670,"percent_change":15,"volume":1574,"transactions":9,"vwap":1573},"2025-07-11",25.131,25.13,2200,{"date":1576,"open":1577,"high":1573,"low":1578,"close":1579,"change":660,"percent_change":15,"volume":1574,"transactions":9,"vwap":1579},"2025-07-10",25.112,25.09,25.125,{"date":1581,"open":1573,"high":1573,"low":1578,"close":1582,"change":969,"percent_change":504,"volume":590,"transactions":9,"vwap":1582},"2025-07-09",25.119,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":192,"percent_change":193,"volume":559,"transactions":9,"vwap":1585},"2025-07-08",25.094999,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":623,"percent_change":726,"volume":559,"transactions":9,"vwap":1589},"2025-07-07",25.08,25.084999,{"date":1591,"open":1578,"high":1592,"low":1578,"close":1592,"change":1025,"percent_change":504,"volume":559,"transactions":9,"vwap":1592},"2025-07-03",25.11,{"date":1594,"open":1595,"high":1589,"low":1595,"close":1589,"change":393,"percent_change":268,"volume":566,"transactions":9,"vwap":1589},"2025-07-02",25.059999,{"date":1597,"open":1598,"high":1588,"low":1599,"close":1600,"change":522,"percent_change":540,"volume":1601,"transactions":9,"vwap":1600},"2025-07-01",25.056,25.040001,25.055,3800,{"date":1603,"open":1589,"high":1589,"low":1589,"close":1589,"change":393,"percent_change":268,"volume":559,"transactions":9,"vwap":1589},"2025-06-30",{"date":1605,"open":1599,"high":1600,"low":1599,"close":1600,"change":1158,"percent_change":428,"volume":22,"transactions":9,"vwap":1600},"2025-06-27",{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":837,"percent_change":589,"volume":1610,"transactions":9,"vwap":1609},"2025-06-26",25.01,25.034,5000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1292,"percent_change":504,"volume":749,"transactions":9,"vwap":1614},"2025-06-25",24.98,24.995,24.97,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":613,"percent_change":229,"volume":1620,"transactions":9,"vwap":1619},"2025-06-24",24.96,24.969,1500,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":115,"volume":559,"transactions":9,"vwap":1624},"2025-06-23",24.89,24.92,0.063,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":792,"percent_change":256,"volume":559,"transactions":9,"vwap":1629},"2025-06-20",24.88,24.857,{"date":1631,"open":1628,"high":1632,"low":1633,"close":1633,"change":666,"percent_change":522,"volume":575,"transactions":9,"vwap":1633},"2025-06-18",24.91,24.863,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":580,"volume":566,"transactions":9,"vwap":1636},"2025-06-17",24.87,-0.034,{"date":1639,"open":1640,"high":1641,"low":1628,"close":1641,"change":1642,"percent_change":299,"volume":953,"transactions":9,"vwap":1641},"2025-06-16",24.899,24.904,0.059,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":466,"volume":905,"transactions":9,"vwap":1648},"2025-06-13",24.84,24.86,24.82,24.845,-0.032,{"date":1651,"open":1636,"high":1628,"low":1636,"close":1652,"change":1653,"percent_change":698,"volume":566,"transactions":9,"vwap":1652},"2025-06-12",24.877,0.012,{"date":1655,"open":1636,"high":1636,"low":1645,"close":1656,"change":186,"percent_change":186,"volume":749,"transactions":9,"vwap":1656},"2025-06-11",24.865,{"date":1658,"open":1645,"high":1623,"low":1645,"close":1656,"change":787,"percent_change":685,"volume":1484,"transactions":9,"vwap":1656},"2025-06-10",{"date":1660,"open":1661,"high":1645,"low":1661,"close":1662,"change":690,"percent_change":105,"volume":553,"transactions":9,"vwap":1662},"2025-06-09",24.83,24.832,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":193,"percent_change":589,"volume":798,"transactions":9,"vwap":1666},"2025-06-06",24.811,24.835,{"date":1668,"open":1661,"high":1661,"low":1669,"close":1669,"change":1670,"percent_change":580,"volume":798,"transactions":9,"vwap":1669},"2025-06-05",24.795,-0.035,{"date":1672,"open":1673,"high":1661,"low":1673,"close":1661,"change":1025,"percent_change":504,"volume":566,"transactions":9,"vwap":1661},"2025-06-04",24.78,{"date":1675,"open":1676,"high":1676,"low":1673,"close":1677,"change":684,"percent_change":558,"volume":773,"transactions":9,"vwap":1677},"2025-06-03",24.81,24.805,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1292,"percent_change":394,"volume":817,"transactions":9,"vwap":1681},"2025-06-02",24.75,24.77,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":999,"percent_change":100,"volume":1687,"transactions":9,"vwap":1686},"2025-05-30",24.69,24.747,24.744,19400,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1015,"percent_change":193,"volume":575,"transactions":9,"vwap":1691},"2025-05-29",24.745,24.729,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1466,"percent_change":291,"volume":1697,"transactions":9,"vwap":1696},"2025-05-28",24.733,24.76,24.72,20800,{"date":1699,"open":1680,"high":1680,"low":1700,"close":1701,"change":1339,"percent_change":1140,"volume":739,"transactions":9,"vwap":1701},"2025-05-27",24.7,24.742,{"date":1703,"open":1704,"high":1700,"low":1705,"close":1706,"change":666,"percent_change":522,"volume":677,"transactions":9,"vwap":1706},"2025-05-23",24.68,24.623,24.677,{"date":1708,"open":1696,"high":1696,"low":1709,"close":1710,"change":1711,"percent_change":16,"volume":553,"transactions":9,"vwap":1710},"2025-05-22",24.66,24.684,0.018,{"date":1713,"open":1684,"high":1696,"low":1714,"close":1715,"change":1084,"percent_change":940,"volume":1019,"transactions":9,"vwap":1715},"2025-05-21",24.658,24.666,{"date":1717,"open":1718,"high":1718,"low":1704,"close":1719,"change":1720,"percent_change":291,"volume":590,"transactions":9,"vwap":1719},"2025-05-20",24.719,24.711,-0.023,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":15,"percent_change":428,"volume":559,"transactions":9,"vwap":1724},"2025-05-19",24.74,24.734,{"date":1726,"open":1727,"high":1696,"low":1709,"close":1728,"change":393,"percent_change":268,"volume":1729,"transactions":9,"vwap":1728},"2025-05-16",24.693,24.714,3500,{"date":1731,"open":1732,"high":1710,"low":1732,"close":1710,"change":697,"percent_change":100,"volume":566,"transactions":9,"vwap":1710},"2025-05-15",24.675,{"date":1734,"open":1735,"high":1684,"low":1709,"close":1736,"change":1711,"percent_change":16,"volume":1737,"transactions":9,"vwap":1736},"2025-05-14",24.663,24.67,6100,{"date":1739,"open":1740,"high":1684,"low":1740,"close":1741,"change":1742,"percent_change":115,"volume":1743,"transactions":9,"vwap":1741},"2025-05-13",24.6,24.652,0.061,36500,{"date":1745,"open":1746,"high":1740,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-05-12",24.571,24.56,24.591,0.135,0.55,21100,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":477,"percent_change":256,"volume":167,"transactions":9,"vwap":1754},"2025-05-09",24.456,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":823,"percent_change":547,"volume":1131,"transactions":9,"vwap":1759},"2025-05-08",24.457,24.49,24.461,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":221,"volume":619,"transactions":9,"vwap":1763},"2025-05-07",24.429,24.424,-0.012,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1380,"percent_change":256,"volume":677,"transactions":9,"vwap":1769},"2025-05-06",24.398,24.44,24.436,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1768,"change":1670,"percent_change":580,"volume":1293,"transactions":9,"vwap":1768},"2025-05-05",24.45,24.48,24.43,{"date":1776,"open":1777,"high":1778,"low":1772,"close":1779,"change":193,"percent_change":589,"volume":965,"transactions":9,"vwap":1779},"2025-05-02",24.47,24.498,24.475,{"date":1781,"open":1782,"high":1777,"low":1783,"close":1784,"change":797,"percent_change":571,"volume":1785,"transactions":9,"vwap":1784},"2025-05-01",24.422,24.39,24.435,10900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1258,"percent_change":16,"volume":1791,"transactions":9,"vwap":1789},"2025-04-30",24.309,24.383,24.28,16000,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":652,"percent_change":685,"volume":1797,"transactions":9,"vwap":1796},"2025-04-29",24.34,24.37,24.366,10600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":15,"percent_change":428,"volume":1099,"transactions":9,"vwap":1801},"2025-04-28",24.31,24.335,24.26,{"date":1804,"open":1790,"high":1805,"low":1790,"close":1806,"change":588,"percent_change":614,"volume":1199,"transactions":9,"vwap":1806},"2025-04-25",24.32,24.315,{"date":1808,"open":1809,"high":1790,"low":1810,"close":1811,"change":1812,"percent_change":140,"volume":1813,"transactions":9,"vwap":1811},"2025-04-24",24.24,24.21,24.271,0.091,12700,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":735,"percent_change":1819,"volume":1797,"transactions":9,"vwap":1818},"2025-04-23",24.3,24.17,24.18,0.31,{"date":173,"open":169,"high":1821,"low":169,"close":1822,"change":999,"percent_change":100,"volume":1484,"transactions":9,"vwap":1822},24.11,24.105]