[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPNQ":3,"homepage-market-summary":23,"stock-historical-CPNQ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPNQ","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 - December","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.89,27.92,27.877,0.013,0.05,1243.583,26.094,8111.595792828685,98.4,460,{"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":14,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},23.98,8431,3077310.544,15.04,"2025-04-22",[175,177,185,194,204,213,223,231,240,249,256,264,272,281,289,298,306,314,320,328,335,341,348,355,361,369,379,387,395,403,411,418,424,432,440,446,453,460,467,474,480,486,492,500,509,517,528,539,546,552,557,565,572,581,587,594,602,609,616,622,627,634,640,645,649,655,663,666,670,677,681,684,690,696,700,705,711,717,720,728,734,739,742,748,751,756,759,764,768,773,779,782,786,790,796,799,804,809,812,815,819,824,828,831,838,845,850,856,861,865,872,877,881,887,893,898,902,907,911,918,924,929,934,939,945,950,958,960,965,974,981,986,992,996,1002,1006,1009,1014,1019,1025,1032,1038,1042,1048,1053,1058,1063,1066,1069,1074,1078,1081,1084,1087,1090,1095,1099,1104,1110,1113,1117,1119,1124,1126,1130,1135,1142,1146,1150,1155,1159,1161,1166,1169,1172,1175,1179,1185,1192,1194,1196,1199,1201,1203,1207,1211,1215,1219,1224,1227,1231,1233,1236,1240,1242,1245,1248,1250,1256,1261,1266,1269,1274,1280,1285,1289,1293,1297,1301,1304,1308,1312,1314,1317,1321,1326,1331,1334,1338,1340,1343,1346,1349,1354,1356,1360,1363,1367,1372,1374,1377,1379,1382,1387,1389,1391,1394,1398,1401,1404,1407,1411,1415,1419,1423,1431,1434,1438,1441,1446,1451,1453,1457,1461,1465,1468,1472,1477,1482,1486,1489,1492,1497,1500,1504,1510,1513,1518,1523,1528,1530,1535,1539,1542,1549,1555,1558,1563,1566,1570,1573,1577,1580,1584,1588,1591,1593,1596,1600,1605,1610,1612,1617,1622,1630,1637,1640,1643,1648,1651,1654,1658,1662,1665,1669,1674,1680,1684,1688,1692,1695,1700,1704,1709,1714,1718,1722,1727,1731,1734,1738,1743,1746,1751,1757,1761,1766,1772,1777,1779,1782,1786,1791,1795,1799,1804,1810,1814,1819,1824,1827,1833,1839,1843,1848,1851,1854,1857,1862,1867,1873,1879,1885,1890,1896,1901,1906,1910,1914,1918,1923,1927,1932,1937,1945],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":58,"vwap":176},27.8984,{"date":178,"open":179,"high":15,"low":179,"close":15,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",27.85,-0.0043,-0.02,2313.063,28,27.8605,{"date":186,"open":187,"high":13,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",27.86,27.8813,0.0291,0.1,998,19,27.8711,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",27.841,27.8549,27.8522,0.0122,0.04,802,17,27.8478,{"date":205,"open":187,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",27.865,27.84,-0.0395,-0.14,2258.035,18,27.8558,{"date":214,"open":215,"high":216,"low":207,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",27.87,27.885,27.8795,0.0495,0.18,2055,29,27.8526,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",27.83,0.0035,0.01,1519.538,21,27.8303,{"date":232,"open":225,"high":225,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",27.81,27.8265,-0.0135,-0.05,9077,64,27.8238,{"date":241,"open":242,"high":207,"low":243,"close":207,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",27.831,27.82,0.02,0.07,10872.216,79,27.8338,{"date":250,"open":243,"high":187,"low":243,"close":243,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",0.0241,0.09,12638.035,96,27.8243,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":202,"vwap":263},"2026-09-18",27.75,27.7959,0.022,0.08,1171,27.7547,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":140,"volume":269,"transactions":270,"vwap":271},"2026-09-17",27.765,27.7739,0.1039,207.036,13,27.7483,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",27.69,27.725,27.67,0,1033.036,23,27.7017,{"date":282,"open":283,"high":284,"low":276,"close":276,"change":285,"percent_change":286,"volume":287,"transactions":229,"vwap":288},"2026-09-15",27.68,27.6999,-0.0403,-0.15,1029.004,27.686,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",27.7,27.7103,-0.0195,-0.07,1148.036,11,27.6998,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",27.7298,0.0447,0.16,60,10,27.7216,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":270,"vwap":313},"2026-09-10",27.695,27.6851,-0.0249,-0.09,623.541,27.6944,{"date":315,"open":291,"high":316,"low":283,"close":316,"change":227,"percent_change":200,"volume":317,"transactions":318,"vwap":319},"2026-09-09",27.71,694,16,27.6909,{"date":321,"open":322,"high":258,"low":291,"close":291,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",27.711,-0.0266,-0.1,10770.536,74,27.7207,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":296,"vwap":334},"2026-09-04",27.7266,0.0366,0.13,71,27.7259,{"date":336,"open":291,"high":316,"low":274,"close":274,"change":337,"percent_change":200,"volume":338,"transactions":339,"vwap":340},"2026-09-03",0.012,6513.541,48,27.6941,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":17,"volume":346,"transactions":270,"vwap":347},"2026-09-02",27.692,27.678,0.0126,302,27.6779,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":236,"volume":352,"transactions":353,"vwap":354},"2026-09-01",27.6654,-0.0136,9,8,27.6311,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":236,"volume":360,"transactions":270,"vwap":357},"2026-08-31",27.675,27.679,-0.0151,2037.036,{"date":362,"open":363,"high":363,"low":364,"close":340,"change":365,"percent_change":181,"volume":366,"transactions":367,"vwap":368},"2026-08-28",27.72,27.685,-0.0056,528,12,27.7034,{"date":370,"open":371,"high":316,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",27.651,27.65,27.6997,0.0547,0.2,14301,106,27.6635,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":352,"vwap":386},"2026-08-26",27.61,27.645,0.0314,0.11,132,27.6227,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":302,"volume":392,"transactions":393,"vwap":394},"2026-08-25",27.605,27.6136,0.0436,5534,15,27.6092,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":209,"volume":400,"transactions":401,"vwap":402},"2026-08-24",27.59,27.57,-0.0391,885,20,27.581,{"date":404,"open":381,"high":381,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":229,"vwap":410},"2026-08-21",27.6,27.6091,0.0085,0.03,2258,27.6009,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":105,"volume":416,"transactions":304,"vwap":417},"2026-08-20",27.53,27.6006,-0.003,833,27.5336,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":227,"volume":422,"transactions":352,"vwap":423},"2026-08-19",27.6036,0.0032,62,27.6005,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-18",27.6004,-0.0326,-0.12,7,5,27.62,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":227,"volume":438,"transactions":401,"vwap":439},"2026-08-17",27.6301,27.6339,27.633,0.0041,1451,27.6329,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":429,"transactions":430,"vwap":445},"2026-08-14",27.6289,-0.0311,-0.11,27.6429,{"date":447,"open":276,"high":276,"low":431,"close":448,"change":449,"percent_change":375,"volume":450,"transactions":451,"vwap":452},"2026-08-13",27.66,0.0553,6060.764,42,27.6374,{"date":454,"open":405,"high":455,"low":456,"close":455,"change":301,"percent_change":302,"volume":457,"transactions":458,"vwap":459},"2026-08-12",27.6047,27.595,18751,50,27.5998,{"date":461,"open":462,"high":398,"low":462,"close":462,"change":463,"percent_change":236,"volume":464,"transactions":465,"vwap":466},"2026-08-11",27.56,-0.015,13428,27,27.5617,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":17,"volume":471,"transactions":472,"vwap":473},"2026-08-10",27.575,0.015,98,6,27.5951,{"date":475,"open":476,"high":462,"low":476,"close":462,"change":244,"percent_change":245,"volume":477,"transactions":478,"vwap":479},"2026-08-07",27.55,19672,33,27.5526,{"date":481,"open":482,"high":462,"low":482,"close":483,"change":227,"percent_change":200,"volume":484,"transactions":296,"vwap":485},"2026-08-06",27.5201,27.54,1779.544,27.5431,{"date":487,"open":483,"high":476,"low":413,"close":413,"change":488,"percent_change":244,"volume":489,"transactions":490,"vwap":491},"2026-08-05",0.0065,23123,111,27.535,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":183,"vwap":499},"2026-08-04",27.515,27.5235,0.0635,0.23,3715,27.5196,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-03",27.38,27.46,0.0715,0.26,11554,73,27.4145,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":497,"volume":514,"transactions":515,"vwap":516},"2026-07-31",27.32,27.3885,0.062,5195,34,27.3616,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",27.28,27.33,27.12,27.3265,0.1425,0.52,12514,110,27.3172,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",27.245,27.29,27.18,27.184,-0.1146,-0.42,6455,57,27.2459,{"date":540,"open":531,"high":541,"low":519,"close":542,"change":543,"percent_change":181,"volume":544,"transactions":318,"vwap":545},"2026-07-28",27.305,27.2986,-0.0064,18719,27.287,{"date":547,"open":548,"high":541,"low":548,"close":541,"change":549,"percent_change":294,"volume":550,"transactions":472,"vwap":551},"2026-07-27",27.295,-0.019,207,27.2967,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":311,"volume":401,"transactions":472,"vwap":556},"2026-07-24",27.324,-0.0237,27.3065,{"date":558,"open":520,"high":559,"low":520,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-23",27.3477,-0.0479,-0.17,785,14,27.3316,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":472,"transactions":570,"vwap":571},"2026-07-22",27.3956,-0.0154,-0.06,4,27.4033,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":515,"vwap":580},"2026-07-21",27.39,27.43,27.411,0.0569,0.21,4411,27.3984,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":367,"transactions":472,"vwap":586},"2026-07-20",27.3541,-0.0108,-0.04,27.3637,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":244,"volume":592,"transactions":304,"vwap":593},"2026-07-17",27.3,27.3649,0.0049,863,27.3252,{"date":595,"open":574,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":270,"vwap":601},"2026-07-16",27.395,27.36,-0.0775,-0.28,76002,27.3899,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":244,"volume":607,"transactions":279,"vwap":608},"2026-07-15",27.41,27.4375,0.0056,1999,27.4168,{"date":610,"open":502,"high":611,"low":502,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":352,"vwap":615},"2026-07-14",27.4319,0.0402,0.15,539,27.4165,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":294,"volume":620,"transactions":353,"vwap":621},"2026-07-13",27.3917,-0.0183,159,27.3808,{"date":623,"open":624,"high":624,"low":604,"close":604,"change":625,"percent_change":181,"volume":626,"transactions":9,"vwap":604},"2026-07-10",27.42,-0.005,400,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-09",27.4,27.415,0.066,0.24,2200,{"date":635,"open":636,"high":597,"low":636,"close":637,"change":638,"percent_change":227,"volume":639,"transactions":9,"vwap":637},"2026-07-08",27.34,27.349,0.002,300,{"date":641,"open":597,"high":597,"low":636,"close":642,"change":643,"percent_change":209,"volume":644,"transactions":9,"vwap":642},"2026-07-07",27.347,-0.038,4000,{"date":646,"open":520,"high":629,"low":589,"close":647,"change":200,"percent_change":613,"volume":648,"transactions":9,"vwap":647},"2026-07-06",27.385,4200,{"date":650,"open":651,"high":652,"low":589,"close":652,"change":653,"percent_change":286,"volume":654,"transactions":9,"vwap":652},"2026-07-02",27.31,27.345,-0.042,1600,{"date":656,"open":657,"high":624,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-01",27.414,27.35,27.387,-0.023,-0.08,10600,{"date":664,"open":597,"high":604,"low":597,"close":604,"change":252,"percent_change":665,"volume":633,"transactions":9,"vwap":604},"2026-06-30",0.33,{"date":667,"open":658,"high":658,"low":511,"close":511,"change":668,"percent_change":384,"volume":669,"transactions":9,"vwap":511},"2026-06-29",0.029,1800,{"date":671,"open":672,"high":636,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-26",27.26,27.291,-0.059,-0.22,7400,{"date":678,"open":636,"high":658,"low":679,"close":658,"change":244,"percent_change":245,"volume":680,"transactions":9,"vwap":658},"2026-06-25",27.27,185500,{"date":682,"open":658,"high":658,"low":651,"close":520,"change":244,"percent_change":245,"volume":683,"transactions":9,"vwap":520},"2026-06-24",11200,{"date":685,"open":686,"high":636,"low":686,"close":651,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":651},"2026-06-23",27.25,-0.056,-0.2,3100,{"date":691,"open":630,"high":692,"low":597,"close":693,"change":694,"percent_change":244,"volume":695,"transactions":9,"vwap":693},"2026-06-22",27.419,27.366,0.006,9200,{"date":697,"open":574,"high":624,"low":597,"close":597,"change":698,"percent_change":219,"volume":699,"transactions":9,"vwap":597},"2026-06-18",0.048,3200,{"date":701,"open":597,"high":597,"low":702,"close":702,"change":703,"percent_change":444,"volume":704,"transactions":9,"vwap":702},"2026-06-17",27.312,-0.031,500,{"date":706,"open":604,"high":604,"low":636,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-16",27.343,-0.064,-0.23,3400,{"date":712,"open":574,"high":713,"low":574,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-15",27.407,0.077,0.28,100,{"date":718,"open":589,"high":520,"low":589,"close":520,"change":719,"percent_change":302,"volume":716,"transactions":9,"vwap":520},"2026-06-12",0.045,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":723},"2026-06-11",27.21,27.285,27.2,0.105,0.39,54100,{"date":729,"open":730,"high":730,"low":532,"close":532,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":532},"2026-06-10",27.231,-0.073,-0.27,2400,{"date":735,"open":519,"high":519,"low":724,"close":736,"change":737,"percent_change":209,"volume":738,"transactions":9,"vwap":736},"2026-06-09",27.253,-0.037,2800,{"date":740,"open":589,"high":658,"low":531,"close":531,"change":17,"percent_change":219,"volume":741,"transactions":9,"vwap":531},"2026-06-08",7500,{"date":743,"open":531,"high":744,"low":745,"close":745,"change":428,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-05",27.309,27.24,-0.44,2100,{"date":749,"open":597,"high":574,"low":597,"close":597,"change":549,"percent_change":294,"volume":750,"transactions":9,"vwap":597},"2026-06-04",2000,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":408,"volume":747,"transactions":9,"vwap":754},"2026-06-03",27.37,27.379,0.009,{"date":757,"open":753,"high":574,"low":753,"close":753,"change":758,"percent_change":236,"volume":733,"transactions":9,"vwap":753},"2026-06-02",-0.014,{"date":760,"open":574,"high":574,"low":658,"close":761,"change":762,"percent_change":181,"volume":763,"transactions":9,"vwap":761},"2026-06-01",27.384,-0.006,6100,{"date":765,"open":574,"high":574,"low":574,"close":574,"change":766,"percent_change":190,"volume":767,"transactions":9,"vwap":574},"2026-05-29",0.026,1900,{"date":769,"open":658,"high":770,"low":658,"close":770,"change":771,"percent_change":190,"volume":772,"transactions":9,"vwap":770},"2026-05-28",27.364,0.028,1400,{"date":774,"open":775,"high":658,"low":651,"close":776,"change":777,"percent_change":105,"volume":778,"transactions":9,"vwap":776},"2026-05-27",27.335,27.336,-0.004,2600,{"date":780,"open":651,"high":636,"low":651,"close":636,"change":245,"percent_change":505,"volume":781,"transactions":9,"vwap":636},"2026-05-26",4500,{"date":783,"open":541,"high":784,"low":679,"close":679,"change":244,"percent_change":245,"volume":785,"transactions":9,"vwap":679},"2026-05-22",27.306,5800,{"date":787,"open":679,"high":679,"low":788,"close":686,"change":758,"percent_change":236,"volume":789,"transactions":9,"vwap":686},"2026-05-21",27.22,11800,{"date":791,"open":745,"high":792,"low":745,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-20",27.264,0.039,0.14,1200,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":105,"percent_change":585,"volume":716,"transactions":9,"vwap":798},"2026-05-19",27.225,{"date":800,"open":722,"high":801,"low":722,"close":801,"change":802,"percent_change":252,"volume":803,"transactions":9,"vwap":801},"2026-05-18",27.235,0.025,1700,{"date":805,"open":722,"high":806,"low":722,"close":722,"change":807,"percent_change":444,"volume":808,"transactions":9,"vwap":722},"2026-05-15",27.279,-0.03,6600,{"date":810,"open":519,"high":589,"low":745,"close":745,"change":463,"percent_change":569,"volume":811,"transactions":9,"vwap":745},"2026-05-14",51700,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":802,"percent_change":252,"volume":716,"transactions":9,"vwap":814},"2026-05-13",27.255,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":549,"percent_change":294,"volume":639,"transactions":9,"vwap":818},"2026-05-12",27.17,27.23,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":244,"volume":823,"transactions":9,"vwap":821},"2026-05-11",27.249,0.005,200,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":375,"volume":716,"transactions":9,"vwap":826},"2026-05-08",27.244,0.054,{"date":829,"open":788,"high":788,"low":830,"close":830,"change":625,"percent_change":181,"volume":704,"transactions":9,"vwap":830},"2026-05-07",27.19,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-06",27.16,27.195,0.052,0.19,2900,{"date":839,"open":840,"high":833,"low":841,"close":842,"change":843,"percent_change":302,"volume":844,"transactions":9,"vwap":842},"2026-05-05",27.15,27.14,27.143,0.043,4800,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":105,"percent_change":585,"volume":849,"transactions":9,"vwap":848},"2026-05-04",27.13,27.1,1500,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":375,"volume":855,"transactions":9,"vwap":853},"2026-05-01",27.09,27.11,0.055,1100,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":408,"percent_change":384,"volume":860,"transactions":9,"vwap":859},"2026-04-30",27.01,27.055,800,{"date":862,"open":465,"high":863,"low":465,"close":863,"change":864,"percent_change":252,"volume":733,"transactions":9,"vwap":863},"2026-04-29",27.025,0.023,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":633,"transactions":9,"vwap":868},"2026-04-28",26.99,27.0020008,26.98,-0.043,-0.16,{"date":873,"open":874,"high":875,"low":465,"close":875,"change":876,"percent_change":332,"volume":654,"transactions":9,"vwap":875},"2026-04-27",27.035,27.045,0.035,{"date":878,"open":465,"high":879,"low":465,"close":858,"change":17,"percent_change":836,"volume":880,"transactions":9,"vwap":858},"2026-04-24",27.049999,3500,{"date":882,"open":883,"high":465,"low":884,"close":883,"change":885,"percent_change":324,"volume":886,"transactions":9,"vwap":883},"2026-04-23",26.96,26.94,-0.027,4100,{"date":888,"open":889,"high":465,"low":890,"close":891,"change":892,"percent_change":115,"volume":733,"transactions":9,"vwap":891},"2026-04-22",26.965,26.95,26.987,0.067,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":585,"volume":716,"transactions":9,"vwap":896},"2026-04-21",26.9,26.92,-0.012,{"date":899,"open":900,"high":884,"low":900,"close":901,"change":777,"percent_change":105,"volume":823,"transactions":9,"vwap":901},"2026-04-20",26.91,26.932,{"date":903,"open":904,"high":890,"low":895,"close":905,"change":906,"percent_change":375,"volume":778,"transactions":9,"vwap":905},"2026-04-17",26.925,26.936,0.053,{"date":908,"open":909,"high":895,"low":910,"close":910,"change":244,"percent_change":245,"volume":849,"transactions":9,"vwap":910},"2026-04-16",26.89,26.883,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-15",26.81,26.863,0.058,0.22,13300,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":715,"volume":855,"transactions":9,"vwap":921},"2026-04-14",26.795,26.805,26.77,0.074,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":200,"percent_change":613,"volume":928,"transactions":9,"vwap":927},"2026-04-13",26.68,26.731,3700,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":807,"volume":716,"transactions":9,"vwap":932},"2026-04-10",26.69,26.691,-0.009,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":245,"percent_change":505,"volume":938,"transactions":9,"vwap":937},"2026-04-09",26.64,26.7,2700,{"date":940,"open":936,"high":926,"low":941,"close":942,"change":794,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-08",26.6,26.63,0.53,7100,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":569,"volume":795,"transactions":9,"vwap":948},"2026-04-07",26.45,26.49,-0.016,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":100,"volume":957,"transactions":9,"vwap":955},"2026-04-06",26.51,26.52,26.47,26.506,0.016,12700,{"date":959,"open":954,"high":948,"low":947,"close":948,"change":200,"percent_change":613,"volume":803,"transactions":9,"vwap":948},"2026-04-02",{"date":961,"open":962,"high":954,"low":947,"close":947,"change":963,"percent_change":964,"volume":767,"transactions":9,"vwap":947},"2026-04-01",26.46,-0.124,-0.47,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-03-31",26.365,26.62,26.33,26.574,0.274,1.04,14400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":294,"volume":781,"transactions":9,"vwap":979},"2026-03-30",26.31,26.36,26.29,26.3,-0.018,{"date":982,"open":969,"high":969,"low":983,"close":983,"change":984,"percent_change":985,"volume":823,"transactions":9,"vwap":983},"2026-03-27",26.318,-0.067,-0.25,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":704,"transactions":9,"vwap":989},"2026-03-26",26.43,26.385,-0.105,-0.4,{"date":993,"open":948,"high":948,"low":994,"close":948,"change":995,"percent_change":332,"volume":860,"transactions":9,"vwap":948},"2026-03-25",26.48,0.034,{"date":997,"open":947,"high":998,"low":999,"close":1000,"change":1001,"percent_change":561,"volume":747,"transactions":9,"vwap":1000},"2026-03-24",26.465,26.44,26.456,-0.045,{"date":1003,"open":948,"high":1004,"low":948,"close":1004,"change":245,"percent_change":505,"volume":1005,"transactions":9,"vwap":1004},"2026-03-23",26.501,600,{"date":1007,"open":948,"high":948,"low":1008,"close":1008,"change":674,"percent_change":675,"volume":781,"transactions":9,"vwap":1008},"2026-03-20",26.431,{"date":1010,"open":994,"high":1011,"low":994,"close":948,"change":1012,"percent_change":1013,"volume":772,"transactions":9,"vwap":948},"2026-03-19",26.5,-0.055,-0.21,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":688,"volume":767,"transactions":9,"vwap":1017},"2026-03-18",26.56,26.545,-0.053,{"date":1020,"open":1021,"high":936,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":738,"transactions":9,"vwap":1022},"2026-03-17",26.58,26.598,0.044,0.17,{"date":1026,"open":968,"high":968,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-16",26.55,26.554,0.031,0.12,8100,{"date":1033,"open":954,"high":1034,"low":954,"close":1035,"change":1036,"percent_change":1037,"volume":772,"transactions":9,"vwap":1035},"2026-03-13",26.543,26.523,-0.047,-0.18,{"date":1039,"open":1016,"high":1040,"low":1016,"close":1041,"change":1001,"percent_change":561,"volume":741,"transactions":9,"vwap":1041},"2026-03-12",26.575,26.57,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":181,"percent_change":661,"volume":1047,"transactions":9,"vwap":1045},"2026-03-11",26.611,26.615,26.61,900,{"date":1049,"open":941,"high":1050,"low":941,"close":1051,"change":227,"percent_change":200,"volume":1052,"transactions":9,"vwap":1051},"2026-03-10",26.645,26.635,5500,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1024,"volume":704,"transactions":9,"vwap":1056},"2026-03-09",26.54,26.625,0.046,{"date":1059,"open":1055,"high":1046,"low":1055,"close":1060,"change":1061,"percent_change":709,"volume":1062,"transactions":9,"vwap":1060},"2026-03-06",26.579,-0.061,4600,{"date":1064,"open":942,"high":936,"low":1065,"close":936,"change":200,"percent_change":613,"volume":778,"transactions":9,"vwap":936},"2026-03-05",26.585,{"date":1067,"open":1021,"high":926,"low":1021,"close":941,"change":260,"percent_change":261,"volume":1068,"transactions":9,"vwap":941},"2026-03-04",8300,{"date":1070,"open":1071,"high":1021,"low":1071,"close":1072,"change":1073,"percent_change":1037,"volume":1062,"transactions":9,"vwap":1072},"2026-03-03",26.525,26.578,-0.048,{"date":1075,"open":1046,"high":1076,"low":1077,"close":1076,"change":470,"percent_change":100,"volume":747,"transactions":9,"vwap":1076},"2026-03-02",26.626,26.595,{"date":1079,"open":941,"high":1044,"low":1065,"close":1044,"change":1080,"percent_change":613,"volume":855,"transactions":9,"vwap":1044},"2026-02-27",0.041,{"date":1082,"open":1041,"high":1050,"low":1041,"close":1041,"change":585,"percent_change":286,"volume":1083,"transactions":9,"vwap":1041},"2026-02-26",2500,{"date":1085,"open":1046,"high":1050,"low":1046,"close":1046,"change":408,"percent_change":384,"volume":1086,"transactions":9,"vwap":1046},"2026-02-25",9600,{"date":1088,"open":1089,"high":1046,"low":1021,"close":1021,"change":200,"percent_change":613,"volume":167,"transactions":9,"vwap":1021},"2026-02-24",26.59,{"date":1091,"open":1092,"high":1021,"low":1093,"close":1055,"change":1094,"percent_change":688,"volume":633,"transactions":9,"vwap":1055},"2026-02-23",26.564,26.53,-0.054,{"date":1096,"open":941,"high":1046,"low":1041,"close":1097,"change":793,"percent_change":613,"volume":1098,"transactions":9,"vwap":1097},"2026-02-20",26.594,3800,{"date":1100,"open":1055,"high":1101,"low":1093,"close":1102,"change":949,"percent_change":569,"volume":1103,"transactions":9,"vwap":1102},"2026-02-19",26.569,26.555,4900,{"date":1105,"open":1027,"high":968,"low":1027,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-18",26.571,0.071,0.27,5100,{"date":1111,"open":948,"high":1016,"low":948,"close":1011,"change":653,"percent_change":871,"volume":1112,"transactions":9,"vwap":1011},"2026-02-17",8400,{"date":1114,"open":1016,"high":1016,"low":953,"close":1115,"change":980,"percent_change":294,"volume":1116,"transactions":9,"vwap":1115},"2026-02-13",26.542,80800,{"date":1118,"open":1016,"high":1016,"low":1016,"close":1016,"change":643,"percent_change":209,"volume":626,"transactions":9,"vwap":1016},"2026-02-12",{"date":1120,"open":1121,"high":1122,"low":1022,"close":1022,"change":1123,"percent_change":661,"volume":837,"transactions":9,"vwap":1022},"2026-02-11",26.605,26.617,-0.022,{"date":1125,"open":942,"high":942,"low":941,"close":968,"change":181,"percent_change":661,"volume":1103,"transactions":9,"vwap":968},"2026-02-10",{"date":1127,"open":968,"high":936,"low":968,"close":936,"change":1128,"percent_change":1129,"volume":676,"transactions":9,"vwap":936},"2026-02-09",0.082,0.31,{"date":1131,"open":1132,"high":1040,"low":1132,"close":1133,"change":1134,"percent_change":715,"volume":928,"transactions":9,"vwap":1133},"2026-02-06",26.515,26.558,0.073,{"date":1136,"open":1137,"high":1055,"low":947,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-05",26.475,26.485,-0.034,-0.13,3000,{"date":1143,"open":1089,"high":1089,"low":1144,"close":1144,"change":1061,"percent_change":709,"volume":1145,"transactions":9,"vwap":1144},"2026-02-04",26.519,5700,{"date":1147,"open":1051,"high":1051,"low":1021,"close":1021,"change":661,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1021},"2026-02-03",-0.3,2300,{"date":1151,"open":1152,"high":926,"low":1152,"close":1153,"change":17,"percent_change":836,"volume":1154,"transactions":9,"vwap":1153},"2026-02-02",26.65,26.66,3600,{"date":1156,"open":1152,"high":1152,"low":1046,"close":1046,"change":236,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1046},"2026-01-30",-0.19,7300,{"date":1160,"open":1050,"high":1153,"low":968,"close":1153,"change":1001,"percent_change":561,"volume":1149,"transactions":9,"vwap":1153},"2026-01-29",{"date":1162,"open":1163,"high":1164,"low":931,"close":1165,"change":802,"percent_change":252,"volume":781,"transactions":9,"vwap":1165},"2026-01-28",26.702,26.72,26.705,{"date":1167,"open":1152,"high":937,"low":1152,"close":926,"change":876,"percent_change":332,"volume":1168,"transactions":9,"vwap":926},"2026-01-27",9500,{"date":1170,"open":1153,"high":931,"low":942,"close":1050,"change":802,"percent_change":252,"volume":1171,"transactions":9,"vwap":1050},"2026-01-26",9100,{"date":1173,"open":942,"high":942,"low":1046,"close":968,"change":1029,"percent_change":1030,"volume":1174,"transactions":9,"vwap":968},"2026-01-23",700,{"date":1176,"open":968,"high":968,"low":1021,"close":1177,"change":1178,"percent_change":661,"volume":928,"transactions":9,"vwap":1177},"2026-01-22",26.589,-0.021,{"date":1180,"open":1181,"high":1046,"low":952,"close":1046,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1046},"2026-01-21",26.548,0.099,0.37,15000,{"date":1186,"open":1187,"high":1188,"low":1011,"close":1189,"change":1190,"percent_change":1191,"volume":1062,"transactions":9,"vwap":1189},"2026-01-20",26.553,26.565,26.511,-0.083,-0.31,{"date":1193,"open":936,"high":936,"low":1089,"close":1097,"change":949,"percent_change":569,"volume":654,"transactions":9,"vwap":1097},"2026-01-16",{"date":1195,"open":936,"high":936,"low":941,"close":1046,"change":17,"percent_change":836,"volume":1145,"transactions":9,"vwap":1046},"2026-01-15",{"date":1197,"open":968,"high":968,"low":953,"close":1016,"change":1012,"percent_change":1013,"volume":1198,"transactions":9,"vwap":1016},"2026-01-14",7200,{"date":1200,"open":968,"high":1153,"low":1046,"close":1045,"change":277,"percent_change":277,"volume":917,"transactions":9,"vwap":1045},"2026-01-13",{"date":1202,"open":1021,"high":968,"low":1021,"close":1045,"change":638,"percent_change":227,"volume":1062,"transactions":9,"vwap":1045},"2026-01-12",{"date":1204,"open":942,"high":936,"low":941,"close":1205,"change":864,"percent_change":252,"volume":1206,"transactions":9,"vwap":1205},"2026-01-09",26.613,13600,{"date":1208,"open":1065,"high":941,"low":1041,"close":1089,"change":1209,"percent_change":286,"volume":1210,"transactions":9,"vwap":1089},"2026-01-08",-0.039,8700,{"date":1212,"open":942,"high":936,"low":968,"close":1213,"change":1023,"percent_change":1024,"volume":1214,"transactions":9,"vwap":1213},"2026-01-07",26.629,161000,{"date":1216,"open":968,"high":968,"low":1093,"close":1065,"change":1217,"percent_change":245,"volume":1218,"transactions":9,"vwap":1065},"2026-01-06",0.019,4400,{"date":1220,"open":936,"high":936,"low":1055,"close":1221,"change":1222,"percent_change":794,"volume":1223,"transactions":9,"vwap":1221},"2026-01-05",26.566,0.036,8900,{"date":1225,"open":1027,"high":968,"low":1093,"close":1093,"change":1178,"percent_change":661,"volume":1226,"transactions":9,"vwap":1093},"2026-01-02",110700,{"date":1228,"open":941,"high":941,"low":1229,"close":1229,"change":1230,"percent_change":200,"volume":648,"transactions":9,"vwap":1229},"2025-12-31",26.551,0.011,{"date":1232,"open":1089,"high":941,"low":1055,"close":1055,"change":1178,"percent_change":661,"volume":1031,"transactions":9,"vwap":1055},"2025-12-30",{"date":1234,"open":1021,"high":1089,"low":1016,"close":1235,"change":762,"percent_change":181,"volume":167,"transactions":9,"vwap":1235},"2025-12-29",26.561,{"date":1237,"open":941,"high":941,"low":1221,"close":1238,"change":638,"percent_change":227,"volume":1239,"transactions":9,"vwap":1238},"2025-12-26",26.567,6900,{"date":1241,"open":1055,"high":1188,"low":1055,"close":1188,"change":470,"percent_change":100,"volume":167,"transactions":9,"vwap":1188},"2025-12-24",{"date":1243,"open":1027,"high":1016,"low":1244,"close":1027,"change":802,"percent_change":252,"volume":781,"transactions":9,"vwap":1027},"2025-12-23",26.514,{"date":1246,"open":1093,"high":1027,"low":1011,"close":1071,"change":470,"percent_change":100,"volume":1247,"transactions":9,"vwap":1071},"2025-12-22",3300,{"date":1249,"open":1093,"high":1093,"low":952,"close":952,"change":17,"percent_change":836,"volume":716,"transactions":9,"vwap":952},"2025-12-19",{"date":1251,"open":1252,"high":1253,"low":1252,"close":962,"change":1254,"percent_change":1255,"volume":1052,"transactions":9,"vwap":962},"2025-12-18",26.435,26.489,0.079,0.3,{"date":1257,"open":954,"high":954,"low":1258,"close":1259,"change":1260,"percent_change":599,"volume":763,"transactions":9,"vwap":1259},"2025-12-17",26.38,26.381,-0.074,{"date":1262,"open":962,"high":994,"low":988,"close":1263,"change":1264,"percent_change":585,"volume":1265,"transactions":9,"vwap":1263},"2025-12-16",26.455,-0.011,88700,{"date":1267,"open":952,"high":952,"low":1263,"close":1268,"change":777,"percent_change":181,"volume":733,"transactions":9,"vwap":1268},"2025-12-15",26.466,{"date":1270,"open":1271,"high":948,"low":947,"close":954,"change":1272,"percent_change":561,"volume":1273,"transactions":9,"vwap":954},"2025-12-12",26.482,-0.046,10200,{"date":1275,"open":1276,"high":1277,"low":994,"close":1278,"change":105,"percent_change":585,"volume":1279,"transactions":9,"vwap":1278},"2025-12-11",26.505,26.539,26.516,12600,{"date":1281,"open":953,"high":1282,"low":1283,"close":1282,"change":771,"percent_change":384,"volume":1284,"transactions":9,"vwap":1282},"2025-12-10",26.526,26.503,1300,{"date":1286,"open":1271,"high":1093,"low":1271,"close":1287,"change":415,"percent_change":105,"volume":1288,"transactions":9,"vwap":1287},"2025-12-09",26.498,26600,{"date":1290,"open":942,"high":942,"low":1291,"close":1004,"change":181,"percent_change":661,"volume":1292,"transactions":9,"vwap":1004},"2025-12-08",26.494,58300,{"date":1294,"open":1295,"high":1296,"low":1011,"close":1295,"change":470,"percent_change":100,"volume":1239,"transactions":9,"vwap":1295},"2025-12-05",26.521,26.538,{"date":1298,"open":947,"high":1299,"low":947,"close":955,"change":694,"percent_change":244,"volume":1300,"transactions":9,"vwap":955},"2025-12-04",26.544,11600,{"date":1302,"open":947,"high":953,"low":947,"close":1011,"change":1217,"percent_change":245,"volume":1303,"transactions":9,"vwap":1011},"2025-12-03",28900,{"date":1305,"open":1306,"high":953,"low":1268,"close":1307,"change":1230,"percent_change":200,"volume":973,"transactions":9,"vwap":1307},"2025-12-02",26.484,26.481,{"date":1309,"open":1011,"high":1011,"low":1310,"close":954,"change":244,"percent_change":261,"volume":1311,"transactions":9,"vwap":954},"2025-12-01",26.422,216400,{"date":1313,"open":969,"high":947,"low":969,"close":947,"change":227,"percent_change":200,"volume":1247,"transactions":9,"vwap":947},"2025-11-28",{"date":1315,"open":962,"high":954,"low":1316,"close":999,"change":802,"percent_change":252,"volume":880,"transactions":9,"vwap":999},"2025-11-26",26.4,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1319,"change":897,"percent_change":236,"volume":1174,"transactions":9,"vwap":1319},"2025-11-25",26.415,26.411,{"date":1322,"open":1316,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":302,"volume":626,"transactions":9,"vwap":1323},"2025-11-24",26.427,26.39,0.042,{"date":1327,"open":977,"high":1328,"low":977,"close":989,"change":1329,"percent_change":1330,"volume":639,"transactions":9,"vwap":989},"2025-11-21",26.388,0.075,0.29,{"date":1332,"open":1324,"high":1324,"low":976,"close":976,"change":1333,"percent_change":985,"volume":860,"transactions":9,"vwap":976},"2025-11-20",-0.065,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":802,"percent_change":252,"volume":716,"transactions":9,"vwap":1337},"2025-11-19",26.35,26.375,{"date":1339,"open":1336,"high":1336,"low":1336,"close":1336,"change":181,"percent_change":661,"volume":277,"transactions":9,"vwap":1336},"2025-11-18",{"date":1341,"open":1336,"high":1342,"low":1336,"close":1342,"change":625,"percent_change":181,"volume":626,"transactions":9,"vwap":1342},"2025-11-17",26.37,{"date":1344,"open":1337,"high":1337,"low":1337,"close":1337,"change":1345,"percent_change":190,"volume":716,"transactions":9,"vwap":1337},"2025-11-14",0.027,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1001,"percent_change":561,"volume":716,"transactions":9,"vwap":1348},"2025-11-13",26.348,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":245,"volume":823,"transactions":9,"vwap":1352},"2025-11-12",26.41,26.393,0.018,{"date":1355,"open":1336,"high":1337,"low":1336,"close":1337,"change":625,"percent_change":181,"volume":823,"transactions":9,"vwap":1337},"2025-11-11",{"date":1357,"open":1358,"high":1258,"low":1358,"close":1258,"change":1359,"percent_change":497,"volume":167,"transactions":9,"vwap":1258},"2025-11-10",26.34,0.061,{"date":1361,"open":979,"high":1362,"low":979,"close":1362,"change":822,"percent_change":244,"volume":639,"transactions":9,"vwap":1362},"2025-11-07",26.319,{"date":1364,"open":1365,"high":1365,"low":976,"close":1366,"change":758,"percent_change":236,"volume":1247,"transactions":9,"vwap":1366},"2025-11-06",26.323,26.314,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":755,"percent_change":408,"volume":1098,"transactions":9,"vwap":1370},"2025-11-05",26.327,26.328,26.32,{"date":1373,"open":1358,"high":1358,"low":976,"close":1362,"change":105,"percent_change":585,"volume":733,"transactions":9,"vwap":1362},"2025-11-04",{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":227,"percent_change":200,"volume":716,"transactions":9,"vwap":1376},"2025-11-03",26.329,{"date":1378,"open":976,"high":1371,"low":976,"close":1362,"change":822,"percent_change":244,"volume":639,"transactions":9,"vwap":1362},"2025-10-31",{"date":1380,"open":1381,"high":1358,"low":1366,"close":1366,"change":549,"percent_change":294,"volume":855,"transactions":9,"vwap":1366},"2025-10-30",26.339,{"date":1383,"open":1384,"high":1385,"low":978,"close":1386,"change":277,"percent_change":277,"volume":795,"transactions":9,"vwap":1386},"2025-10-29",26.301,26.345,26.333,{"date":1388,"open":1386,"high":1386,"low":1386,"close":1386,"change":227,"percent_change":200,"volume":277,"transactions":9,"vwap":1386},"2025-10-28",{"date":1390,"open":978,"high":1385,"low":978,"close":1365,"change":1353,"percent_change":245,"volume":823,"transactions":9,"vwap":1365},"2025-10-27",{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1029,"percent_change":1030,"volume":716,"transactions":9,"vwap":1393},"2025-10-24",26.305,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":408,"percent_change":384,"volume":860,"transactions":9,"vwap":1397},"2025-10-23",26.175,26.274,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":181,"percent_change":661,"volume":716,"transactions":9,"vwap":1400},"2025-10-22",26.244,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":470,"percent_change":100,"volume":277,"transactions":9,"vwap":1403},"2025-10-21",26.264,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":631,"percent_change":115,"volume":716,"transactions":9,"vwap":1406},"2025-10-20",26.249,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":200,"percent_change":613,"volume":716,"transactions":9,"vwap":1410},"2025-10-17",26.14,26.183,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1178,"percent_change":661,"volume":716,"transactions":9,"vwap":1414},"2025-10-16",26.17,26.143,{"date":1416,"open":1413,"high":1413,"low":1417,"close":1418,"change":822,"percent_change":244,"volume":639,"transactions":9,"vwap":1418},"2025-10-15",26.12,26.164,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":807,"percent_change":444,"volume":860,"transactions":9,"vwap":1422},"2025-10-14",26.15,26.159,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":860,"transactions":9,"vwap":1428},"2025-10-13",26.215,26.245,26.131,26.189,0.095,0.36,{"date":1432,"open":19,"high":19,"low":19,"close":19,"change":1433,"percent_change":746,"volume":716,"transactions":9,"vwap":19},"2025-10-10",-0.115,{"date":1435,"open":1413,"high":1436,"low":1413,"close":1437,"change":822,"percent_change":244,"volume":654,"transactions":9,"vwap":1437},"2025-10-09",26.24,26.209,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":876,"percent_change":332,"volume":277,"transactions":9,"vwap":1440},"2025-10-08",26.204,{"date":1442,"open":1413,"high":1443,"low":1421,"close":1444,"change":463,"percent_change":569,"volume":1445,"transactions":9,"vwap":1444},"2025-10-07",26.188,26.169,32300,{"date":1447,"open":1448,"high":1449,"low":1421,"close":1449,"change":802,"percent_change":190,"volume":1450,"transactions":9,"vwap":1449},"2025-10-06",26.151,26.184,4700,{"date":1452,"open":1409,"high":1422,"low":1409,"close":1422,"change":762,"percent_change":181,"volume":716,"transactions":9,"vwap":1422},"2025-10-03",{"date":1454,"open":1455,"high":1456,"low":1409,"close":1456,"change":956,"percent_change":100,"volume":795,"transactions":9,"vwap":1456},"2025-10-02",26.157,26.165,{"date":1458,"open":1459,"high":1460,"low":1417,"close":1460,"change":470,"percent_change":100,"volume":167,"transactions":9,"vwap":1460},"2025-10-01",26.137,26.149,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1217,"percent_change":245,"volume":639,"transactions":9,"vwap":1464},"2025-09-30",26.142,26.134,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":277,"percent_change":277,"volume":716,"transactions":9,"vwap":1467},"2025-09-29",26.115,{"date":1469,"open":1470,"high":1467,"low":1470,"close":1467,"change":1471,"percent_change":375,"volume":639,"transactions":9,"vwap":1467},"2025-09-26",26.059999,0.051,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":181,"percent_change":661,"volume":1047,"transactions":9,"vwap":1475},"2025-09-25",26.055,26.063999,26.040001,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":277,"percent_change":277,"volume":1062,"transactions":9,"vwap":1481},"2025-09-24",26.099001,26.066999,26.084,{"date":1483,"open":1484,"high":19,"low":1484,"close":1481,"change":1485,"percent_change":324,"volume":704,"transactions":9,"vwap":1481},"2025-09-23",26.07,-0.025,{"date":1487,"open":1484,"high":1488,"low":1484,"close":1488,"change":260,"percent_change":261,"volume":716,"transactions":9,"vwap":1488},"2025-09-22",26.109,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":16,"percent_change":17,"volume":716,"transactions":9,"vwap":1491},"2025-09-19",26.087,{"date":1493,"open":1494,"high":1495,"low":1476,"close":1495,"change":1496,"percent_change":252,"volume":639,"transactions":9,"vwap":1495},"2025-09-18",26.049999,26.073999,0.024,{"date":1498,"open":1494,"high":1494,"low":1494,"close":1494,"change":1499,"percent_change":408,"volume":716,"transactions":9,"vwap":1494},"2025-09-17",0.007,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1499,"percent_change":408,"volume":716,"transactions":9,"vwap":1503},"2025-09-16",26.052999,26.042999,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1230,"percent_change":200,"volume":767,"transactions":9,"vwap":1509},"2025-09-15",26.011,26.045,26.01,26.035999,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1029,"percent_change":1030,"volume":716,"transactions":9,"vwap":1512},"2025-09-12",26.025,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":827,"percent_change":578,"volume":1517,"transactions":9,"vwap":1516},"2025-09-11",25.96,25.994,20500,{"date":1519,"open":1515,"high":1515,"low":1520,"close":1521,"change":1522,"percent_change":807,"volume":855,"transactions":9,"vwap":1521},"2025-09-10",25.93,25.94,-0.008,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":277,"percent_change":277,"volume":823,"transactions":9,"vwap":1527},"2025-09-09",25.963,25.905,25.948,{"date":1529,"open":1520,"high":1527,"low":1520,"close":1527,"change":1496,"percent_change":252,"volume":626,"transactions":9,"vwap":1527},"2025-09-08",{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":470,"percent_change":100,"volume":1005,"transactions":9,"vwap":1533},"2025-09-05",25.907,25.924,25.89,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1080,"percent_change":302,"volume":669,"transactions":9,"vwap":1538},"2025-09-04",25.84,25.909,{"date":1540,"open":1537,"high":1541,"low":1537,"close":1541,"change":923,"percent_change":1330,"volume":823,"transactions":9,"vwap":1541},"2025-09-03",25.868,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":1548,"volume":1206,"transactions":9,"vwap":1545},"2025-09-02",25.76,25.794,25.75,-0.062,-0.24,{"date":1550,"open":1537,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":444,"volume":849,"transactions":9,"vwap":1553},"2025-08-29",25.862,25.83,25.856,-0.029,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":956,"percent_change":100,"volume":716,"transactions":9,"vwap":1557},"2025-08-28",25.885,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":17,"volume":716,"transactions":9,"vwap":1561},"2025-08-27",25.87,25.869,0.014,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":260,"percent_change":252,"volume":277,"transactions":9,"vwap":1565},"2025-08-26",25.855,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1178,"percent_change":661,"volume":823,"transactions":9,"vwap":1569},"2025-08-25",25.81,25.833,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":190,"percent_change":726,"volume":823,"transactions":9,"vwap":1572},"2025-08-22",25.854,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":807,"percent_change":428,"volume":823,"transactions":9,"vwap":1576},"2025-08-21",25.73,25.754,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":463,"percent_change":569,"volume":277,"transactions":9,"vwap":1579},"2025-08-20",25.784,{"date":1581,"open":1582,"high":1568,"low":1583,"close":1583,"change":569,"percent_change":709,"volume":823,"transactions":9,"vwap":1583},"2025-08-19",25.8,25.799,{"date":1585,"open":1586,"high":1551,"low":1586,"close":1587,"change":625,"percent_change":181,"volume":781,"transactions":9,"vwap":1587},"2025-08-18",25.82,25.859,{"date":1589,"open":1560,"high":1560,"low":1590,"close":1590,"change":625,"percent_change":181,"volume":823,"transactions":9,"vwap":1590},"2025-08-15",25.864,{"date":1592,"open":1561,"high":1561,"low":1561,"close":1561,"change":277,"percent_change":277,"volume":716,"transactions":9,"vwap":1561},"2025-08-14",{"date":1594,"open":1572,"high":1561,"low":1572,"close":1561,"change":1595,"percent_change":261,"volume":704,"transactions":9,"vwap":1561},"2025-08-13",0.021,{"date":1597,"open":1568,"high":1598,"low":1568,"close":1599,"change":854,"percent_change":578,"volume":704,"transactions":9,"vwap":1599},"2025-08-12",25.853,25.848,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":105,"percent_change":585,"volume":750,"transactions":9,"vwap":1603},"2025-08-11",25.78,25.793,25.77,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":836,"volume":767,"transactions":9,"vwap":1608},"2025-08-08",25.74,25.803,0.049,{"date":1611,"open":1576,"high":1576,"low":1576,"close":1576,"change":956,"percent_change":100,"volume":716,"transactions":9,"vwap":1576},"2025-08-07",{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":115,"volume":1174,"transactions":9,"vwap":1615},"2025-08-06",25.69,25.738,0.064,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":871,"volume":823,"transactions":9,"vwap":1620},"2025-08-05",25.714,25.674,-0.041,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1625},"2025-08-04",25.67,25.715,25.66,0.109,0.43,5600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":1636,"volume":626,"transactions":9,"vwap":1633},"2025-08-01",25.59,25.606,25.57,-0.086,-0.33,{"date":1638,"open":1607,"high":1607,"low":1614,"close":1639,"change":1522,"percent_change":807,"volume":928,"transactions":9,"vwap":1639},"2025-07-31",25.692,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":694,"percent_change":244,"volume":277,"transactions":9,"vwap":1642},"2025-07-30",25.7,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":1485,"percent_change":324,"volume":772,"transactions":9,"vwap":1647},"2025-07-29",25.72,25.722,25.694,{"date":1649,"open":1642,"high":1650,"low":1642,"close":1650,"change":244,"percent_change":261,"volume":716,"transactions":9,"vwap":1650},"2025-07-28",25.719,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1562,"percent_change":17,"volume":716,"transactions":9,"vwap":1653},"2025-07-25",25.699,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1222,"percent_change":794,"volume":860,"transactions":9,"vwap":1657},"2025-07-24",25.65,25.685,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":244,"percent_change":261,"volume":699,"transactions":9,"vwap":1661},"2025-07-23",25.61,25.649,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1485,"percent_change":324,"volume":277,"transactions":9,"vwap":1664},"2025-07-22",25.629,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":200,"percent_change":302,"volume":1284,"transactions":9,"vwap":1668},"2025-07-21",25.64,25.654,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1672,"change":822,"percent_change":244,"volume":928,"transactions":9,"vwap":1672},"2025-07-18",25.6,25.614,25.593,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":916,"volume":1149,"transactions":9,"vwap":1678},"2025-07-17",25.54,25.613,25.609,0.056,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":236,"volume":277,"transactions":9,"vwap":1682},"2025-07-16",25.553,-0.013,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":245,"volume":277,"transactions":9,"vwap":1686},"2025-07-15",25.566,0.017,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":244,"percent_change":261,"volume":716,"transactions":9,"vwap":1691},"2025-07-14",25.51,25.549,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":777,"percent_change":181,"volume":716,"transactions":9,"vwap":1694},"2025-07-11",25.529,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":-6,"volume":1149,"transactions":9,"vwap":1698},"2025-07-10",25.56,25.533,-0.001,{"date":1701,"open":1702,"high":1634,"low":1702,"close":1703,"change":854,"percent_change":916,"volume":1068,"transactions":9,"vwap":1703},"2025-07-09",25.5,25.534,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":762,"percent_change":181,"volume":1154,"transactions":9,"vwap":1708},"2025-07-08",25.498,25.52,25.479,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":585,"percent_change":871,"volume":795,"transactions":9,"vwap":1712},"2025-07-07",25.48,25.485,25.47,{"date":1715,"open":1702,"high":1716,"low":1702,"close":1716,"change":1717,"percent_change":115,"volume":704,"transactions":9,"vwap":1716},"2025-07-03",25.525,0.063,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":864,"percent_change":252,"volume":1174,"transactions":9,"vwap":1721},"2025-07-02",25.45,25.462,{"date":1723,"open":1720,"high":1720,"low":1724,"close":1725,"change":1726,"percent_change":209,"volume":1141,"transactions":9,"vwap":1725},"2025-07-01",25.415,25.439,-0.035,{"date":1728,"open":1720,"high":1729,"low":1730,"close":1729,"change":1057,"percent_change":219,"volume":1218,"transactions":9,"vwap":1729},"2025-06-30",25.474,25.44,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1562,"percent_change":100,"volume":716,"transactions":9,"vwap":1733},"2025-06-27",25.428,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1609,"percent_change":836,"volume":808,"transactions":9,"vwap":1737},"2025-06-26",25.37,25.414,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":766,"percent_change":190,"volume":1742,"transactions":9,"vwap":1741},"2025-06-25",25.34,25.365,10000,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1254,"percent_change":1129,"volume":716,"transactions":9,"vwap":1745},"2025-06-24",25.339,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":1108,"volume":855,"transactions":9,"vwap":1749},"2025-06-23",25.2,25.26,0.069,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":807,"volume":772,"transactions":9,"vwap":1755},"2025-06-20",25.25,25.171,25.191,-0.007,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":105,"percent_change":585,"volume":1174,"transactions":9,"vwap":1760},"2025-06-18",25.24,25.198,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1140,"volume":1005,"transactions":9,"vwap":1764},"2025-06-17",25.21,25.208,-0.033,{"date":1767,"open":1768,"high":1753,"low":1769,"close":1770,"change":1359,"percent_change":632,"volume":1771,"transactions":9,"vwap":1770},"2025-06-16",25.23,25.224,25.241,678100,{"date":1773,"open":1774,"high":1768,"low":1775,"close":1776,"change":1061,"percent_change":1548,"volume":1174,"transactions":9,"vwap":1776},"2025-06-13",25.17,25.16,25.18,{"date":1778,"open":1763,"high":1770,"low":1763,"close":1770,"change":1595,"percent_change":261,"volume":741,"transactions":9,"vwap":1770},"2025-06-12",{"date":1780,"open":1768,"high":1768,"low":1781,"close":1781,"change":694,"percent_change":244,"volume":716,"transactions":9,"vwap":1781},"2025-06-11",25.22,{"date":1783,"open":1776,"high":1784,"low":1775,"close":1784,"change":1785,"percent_change":332,"volume":1005,"transactions":9,"vwap":1784},"2025-06-10",25.214,0.032,{"date":1787,"open":1776,"high":1748,"low":1788,"close":1789,"change":1790,"percent_change":105,"volume":1239,"transactions":9,"vwap":1789},"2025-06-09",25.161,25.182,-0.002,{"date":1792,"open":1793,"high":1794,"low":1774,"close":1794,"change":827,"percent_change":578,"volume":823,"transactions":9,"vwap":1794},"2025-06-06",25.175,25.184,{"date":1796,"open":1797,"high":1748,"low":1798,"close":1798,"change":1209,"percent_change":286,"volume":1047,"transactions":9,"vwap":1798},"2025-06-05",25.15,25.13,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1496,"percent_change":190,"volume":860,"transactions":9,"vwap":1802},"2025-06-04",25.14,25.169,25.132,{"date":1805,"open":1797,"high":1806,"low":1807,"close":1808,"change":200,"percent_change":302,"volume":1809,"transactions":9,"vwap":1808},"2025-06-03",25.155,25.11,25.145,7900,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":802,"percent_change":190,"volume":750,"transactions":9,"vwap":1813},"2025-06-02",24.92,25.105,{"date":1815,"open":1816,"high":1817,"low":58,"close":1817,"change":1029,"percent_change":1030,"volume":1818,"transactions":9,"vwap":1817},"2025-05-30",25.040001,25.08,14900,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":244,"volume":823,"transactions":9,"vwap":1822},"2025-05-29",25.049999,25.049,0.004,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":549,"percent_change":661,"volume":277,"transactions":9,"vwap":1826},"2025-05-28",25.045,{"date":1828,"open":169,"high":1829,"low":169,"close":1830,"change":1831,"percent_change":1832,"volume":747,"transactions":9,"vwap":1830},"2025-05-27",25.1,25.063999,0.117,0.47,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1621,"percent_change":871,"volume":1223,"transactions":9,"vwap":1838},"2025-05-23",24.89,24.96,24.88,24.947,{"date":1840,"open":1816,"high":1816,"low":1841,"close":1842,"change":16,"percent_change":17,"volume":676,"transactions":9,"vwap":1842},"2025-05-22",24.98,24.988,{"date":1844,"open":1845,"high":1846,"low":1836,"close":1847,"change":569,"percent_change":1548,"volume":733,"transactions":9,"vwap":1847},"2025-05-21",25.01,25.02,24.975,{"date":1849,"open":58,"high":1821,"low":58,"close":1850,"change":980,"percent_change":294,"volume":669,"transactions":9,"vwap":1850},"2025-05-20",25.035,{"date":1852,"open":58,"high":1853,"low":58,"close":1853,"change":337,"percent_change":17,"volume":710,"transactions":9,"vwap":1853},"2025-05-19",25.052999,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1080,"percent_change":302,"volume":716,"transactions":9,"vwap":1856},"2025-05-16",25.041,{"date":1858,"open":1845,"high":1859,"low":1860,"close":58,"change":694,"percent_change":244,"volume":1861,"transactions":9,"vwap":58},"2025-05-15",25.030001,24.978,3900,{"date":1863,"open":1836,"high":58,"low":1864,"close":1865,"change":995,"percent_change":794,"volume":1866,"transactions":9,"vwap":1865},"2025-05-14",24.951,24.994,15700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1836,"change":1429,"percent_change":140,"volume":1872,"transactions":9,"vwap":1836},"2025-05-13",24.934,24.97,24.93,15900,{"date":1874,"open":1875,"high":1835,"low":1875,"close":1876,"change":1024,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-05-12",24.831,24.865,0.69,6000,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":625,"percent_change":181,"volume":1884,"transactions":9,"vwap":1883},"2025-05-09",24.71,24.67,24.695,8600,{"date":1886,"open":1887,"high":1881,"low":1888,"close":1889,"change":835,"percent_change":578,"volume":785,"transactions":9,"vwap":1889},"2025-05-08",24.709,24.668,24.7,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":755,"percent_change":200,"volume":849,"transactions":9,"vwap":1895},"2025-05-07",24.645,24.655,24.64,24.648,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1485,"percent_change":324,"volume":1742,"transactions":9,"vwap":1900},"2025-05-06",24.6,24.68,24.639,{"date":1902,"open":1903,"high":1889,"low":1904,"close":1905,"change":585,"percent_change":871,"volume":654,"transactions":9,"vwap":1905},"2025-05-05",24.685,24.66,24.664,{"date":1907,"open":1889,"high":1908,"low":1889,"close":1909,"change":1616,"percent_change":505,"volume":747,"transactions":9,"vwap":1909},"2025-05-02",24.74,24.704,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1894,"change":252,"percent_change":1183,"volume":772,"transactions":9,"vwap":1894},"2025-05-01",24.63,24.65,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":105,"percent_change":585,"volume":803,"transactions":9,"vwap":1917},"2025-04-30",24.442,24.55,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":802,"percent_change":190,"volume":1861,"transactions":9,"vwap":1921},"2025-04-29",24.524,24.56,24.51,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1057,"percent_change":836,"volume":823,"transactions":9,"vwap":1926},"2025-04-28",24.48,24.535,{"date":1928,"open":1929,"high":1922,"low":1929,"close":1930,"change":244,"percent_change":261,"volume":1931,"transactions":9,"vwap":1930},"2025-04-25",24.468,24.489,4300,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":716,"transactions":9,"vwap":1934},"2025-04-24",24.469,0.113,0.46,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1936,"volume":1944,"transactions":9,"vwap":1942},"2025-04-23",24.381,24.43,24.29,24.356,0.112,67000,{"date":173,"open":1941,"high":1941,"low":1946,"close":1947,"change":1272,"percent_change":1157,"volume":1948,"transactions":9,"vwap":1947},24.21,24.244,14100]