[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPNS":3,"homepage-market-summary":24,"stock-historical-CPNS":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPNS","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 - September","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":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},28.63,28.64,28.59,0.04,0.14,434.031,28.89,26.92,3690.276218326693,86.8,523,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},24.915,4651,1697459.3307999999,14.91,"2025-04-22",[176,179,188,197,206,214,223,231,239,248,258,267,277,286,293,301,309,316,326,334,341,348,359,367,377,384,391,398,406,412,420,427,434,440,446,450,456,463,469,474,479,487,494,502,512,520,530,541,547,553,562,569,574,581,588,594,601,606,611,616,620,625,632,640,647,652,658,663,669,674,680,685,690,695,700,704,711,715,720,726,733,737,740,744,748,754,757,761,765,770,775,778,782,788,794,799,806,812,815,818,823,830,835,839,843,848,854,859,864,868,872,875,881,887,893,896,899,903,906,913,920,926,930,935,940,946,951,957,962,968,973,977,983,987,991,997,1002,1005,1009,1014,1019,1024,1029,1032,1038,1044,1047,1050,1056,1062,1064,1066,1071,1076,1080,1084,1088,1090,1092,1096,1100,1103,1108,1111,1115,1119,1123,1129,1131,1134,1137,1140,1144,1147,1150,1153,1156,1159,1162,1166,1168,1172,1174,1176,1179,1181,1184,1189,1194,1197,1201,1205,1208,1213,1216,1219,1222,1225,1229,1233,1237,1241,1247,1251,1254,1257,1261,1264,1268,1271,1275,1278,1282,1286,1291,1295,1301,1304,1308,1312,1316,1319,1323,1327,1332,1337,1343,1346,1349,1353,1357,1361,1363,1367,1370,1373,1376,1379,1382,1384,1386,1389,1392,1396,1402,1408,1411,1413,1416,1419,1423,1426,1429,1433,1437,1441,1445,1451,1455,1460,1463,1466,1469,1474,1479,1485,1488,1495,1500,1504,1509,1514,1520,1526,1530,1536,1542,1547,1551,1554,1558,1561,1563,1568,1572,1575,1578,1580,1583,1586,1592,1595,1598,1603,1607,1612,1617,1620,1623,1626,1629,1633,1638,1642,1644,1648,1653,1657,1659,1663,1666,1671,1674,1678,1682,1687,1691,1694,1696,1699,1702,1705,1711,1714,1719,1722,1726,1733,1739,1742,1744,1747,1753,1756,1759,1762,1767,1772,1776,1780,1785,1790,1794,1799,1805,1810,1813,1817,1822,1826,1830,1835,1838,1844,1848,1853,1856,1860,1864,1867,1871,1874,1878,1884,1891],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},26,28.631,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":101,"volume":185,"transactions":186,"vwap":187},"2026-10-01",28.58,28.61,28.55,0.0176,89366.1309,58,28.6054,{"date":189,"open":190,"high":181,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",28.56,28.5724,0.0524,0.18,1297.3669,24,28.5692,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":101,"volume":203,"transactions":204,"vwap":205},"2026-09-29",28.51,28.52,28.48,0.0174,9807.1184,52,28.502,{"date":207,"open":201,"high":199,"low":201,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",28.5026,-0.0537,-0.19,13268.1884,69,28.4928,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",28.53,28.5563,0.0426,0.15,1897.5514,27,28.5375,{"date":224,"open":200,"high":216,"low":199,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",28.5137,0.0027,0.01,1783.1184,34,28.5179,{"date":232,"open":199,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":177,"vwap":238},"2026-09-23",28.511,28.461,-0.0191,-0.07,1458.7674,28.5048,{"date":240,"open":241,"high":242,"low":199,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":59,"vwap":247},"2026-09-22",28.5399,28.54,28.5301,0.0541,0.19,3861.1534,28.5289,{"date":249,"open":250,"high":199,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",28.45,28.44,28.476,0.1213,0.43,5673.1884,55,28.4796,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":227,"volume":264,"transactions":265,"vwap":266},"2026-09-18",28.43,28.31,28.3547,0.0035,3342.1184,38,28.3466,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",28.3599,28.3201,28.3512,0.0943,0.33,31807.1184,21,28.34,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":177,"vwap":285},"2026-09-16",28.29,28.24,28.2569,-0.0073,-0.03,673.1184,28.2628,{"date":287,"open":261,"high":261,"low":280,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":186,"vwap":292},"2026-09-15",28.2642,-0.0599,-0.21,9048.1534,28.254,{"date":294,"open":279,"high":295,"low":279,"close":296,"change":297,"percent_change":283,"volume":298,"transactions":299,"vwap":300},"2026-09-14",28.33,28.3241,-0.0095,5667.1884,40,28.3205,{"date":302,"open":269,"high":303,"low":304,"close":304,"change":305,"percent_change":227,"volume":306,"transactions":307,"vwap":308},"2026-09-11",28.36,28.3336,0.0036,1252.1184,29,28.3588,{"date":310,"open":279,"high":19,"low":279,"close":295,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",-0.0563,-0.2,15543.1184,110,28.3288,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",28.41,28.365,28.3863,-0.0237,-0.08,9426.1534,42,28.3793,{"date":327,"open":328,"high":329,"low":328,"close":318,"change":330,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",28.3814,28.42,0,2701.1884,88,28.4194,{"date":335,"open":336,"high":329,"low":336,"close":318,"change":337,"percent_change":338,"volume":339,"transactions":229,"vwap":340},"2026-09-04",28.4,0.035,0.12,9795.1184,28.4104,{"date":342,"open":276,"high":318,"low":276,"close":343,"change":344,"percent_change":219,"volume":345,"transactions":346,"vwap":347},"2026-09-03",28.375,0.0429,14541.1184,72,28.3935,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",28.305,28.35,28.3,28.3321,-0.0169,-0.06,16270.9644,65,28.3178,{"date":360,"open":361,"high":336,"low":361,"close":362,"change":363,"percent_change":210,"volume":364,"transactions":365,"vwap":366},"2026-09-01",28.16,28.349,-0.0546,111115.0214,290,28.3306,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",28.39,28.4199,28.4036,0.0186,0.07,6314.07,46,28.3985,{"date":378,"open":379,"high":380,"low":319,"close":380,"change":381,"percent_change":16,"volume":382,"transactions":204,"vwap":383},"2026-08-28",28.37,28.385,0.0113,3870.129,28.3713,{"date":385,"open":369,"high":369,"low":386,"close":386,"change":387,"percent_change":-6,"volume":388,"transactions":389,"vwap":390},"2026-08-27",28.3737,-0.0004,2023,19,28.3786,{"date":392,"open":343,"high":343,"low":393,"close":393,"change":394,"percent_change":106,"volume":395,"transactions":396,"vwap":397},"2026-08-26",28.3741,-0.0019,210,7,28.3722,{"date":399,"open":400,"high":369,"low":303,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":59,"vwap":405},"2026-08-25",28.38,28.376,0.026,0.09,2594,28.3751,{"date":407,"open":303,"high":343,"low":351,"close":351,"change":408,"percent_change":236,"volume":409,"transactions":410,"vwap":411},"2026-08-24",-0.0201,485.035,11,28.361,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",28.3701,0.0053,0.02,9,6,28.3544,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":-6,"volume":167,"transactions":425,"vwap":426},"2026-08-20",28.32,28.3648,-0.0001,8,28.3296,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":396,"transactions":432,"vwap":433},"2026-08-19",28.3649,0.0098,0.03,5,28.3521,{"date":435,"open":303,"high":303,"low":436,"close":436,"change":330,"percent_change":330,"volume":437,"transactions":438,"vwap":439},"2026-08-18",28.3551,185,10,28.3585,{"date":441,"open":442,"high":436,"low":295,"close":436,"change":443,"percent_change":403,"volume":444,"transactions":59,"vwap":445},"2026-08-17",28.331,0.0251,3864.035,28.3372,{"date":447,"open":295,"high":295,"low":295,"close":295,"change":227,"percent_change":16,"volume":448,"transactions":417,"vwap":449},"2026-08-14",222,28.3349,{"date":451,"open":351,"high":303,"low":422,"close":422,"change":452,"percent_change":453,"volume":454,"transactions":59,"vwap":455},"2026-08-13",-0.025,-0.09,1846,28.3405,{"date":457,"open":458,"high":459,"low":422,"close":459,"change":460,"percent_change":431,"volume":461,"transactions":410,"vwap":462},"2026-08-12",28.321,28.345,0.0099,811,28.3206,{"date":464,"open":261,"high":276,"low":261,"close":465,"change":466,"percent_change":403,"volume":467,"transactions":410,"vwap":468},"2026-08-11",28.3351,0.0261,10158,28.3363,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":330,"percent_change":330,"volume":472,"transactions":438,"vwap":473},"2026-08-10",28.309,115.035,28.3015,{"date":475,"open":350,"high":295,"low":352,"close":471,"change":476,"percent_change":373,"volume":477,"transactions":195,"vwap":478},"2026-08-07",0.0195,19959,28.3203,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":432,"vwap":486},"2026-08-06",28.315,28.2895,-0.0055,-0.02,106,28.3152,{"date":488,"open":352,"high":261,"low":280,"close":489,"change":490,"percent_change":330,"volume":491,"transactions":492,"vwap":493},"2026-08-05",28.295,0.0014,22709.21,74,28.2998,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":431,"volume":499,"transactions":500,"vwap":501},"2026-08-04",28.28,28.2936,0.0092,932,12,28.2802,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-03",28.26,28.2844,28.25,0.0303,0.11,6601.035,44,28.2584,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":219,"volume":517,"transactions":518,"vwap":519},"2026-07-31",28.21,28.2541,0.0428,1583,18,28.2109,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",28.18,28.2113,27.97,0.1094,0.39,7104,77,28.1801,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",28.131,28.17,28.1,28.1019,-0.077,-0.27,5137,48,28.1364,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":-6,"volume":418,"transactions":545,"vwap":546},"2026-07-28",28.1789,-0.0002,4,28.1625,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":431,"volume":551,"transactions":432,"vwap":552},"2026-07-27",28.1791,0.0083,6.035,28.2089,{"date":554,"open":555,"high":522,"low":556,"close":557,"change":558,"percent_change":106,"volume":559,"transactions":560,"vwap":561},"2026-07-24",28.1501,28.15,28.1708,-0.0033,2059,20,28.1635,{"date":563,"open":361,"high":564,"low":361,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":418,"vwap":568},"2026-07-23",28.1741,-0.0401,-0.14,3953.354,28.1601,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":416,"volume":418,"transactions":545,"vwap":573},"2026-07-22",28.2142,0.0057,28.2173,{"date":575,"open":514,"high":514,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":432,"vwap":580},"2026-07-21",28.2085,0.0295,0.1,285,28.2099,{"date":582,"open":533,"high":583,"low":533,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":396,"vwap":587},"2026-07-20",28.179,0.0153,0.05,1069.035,28.1701,{"date":589,"open":556,"high":590,"low":556,"close":590,"change":591,"percent_change":355,"volume":592,"transactions":417,"vwap":593},"2026-07-17",28.1637,-0.0157,160,28.1578,{"date":595,"open":556,"high":596,"low":556,"close":596,"change":597,"percent_change":431,"volume":598,"transactions":599,"vwap":600},"2026-07-16",28.1794,0.0094,900,16,28.1569,{"date":602,"open":603,"high":603,"low":361,"close":533,"change":330,"percent_change":330,"volume":604,"transactions":605,"vwap":549},"2026-07-15",28.215,4551.21,43,{"date":607,"open":522,"high":522,"low":533,"close":533,"change":608,"percent_change":-6,"volume":609,"transactions":177,"vwap":610},"2026-07-14",-0.0009,2541,28.1795,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":330,"volume":551,"transactions":432,"vwap":615},"2026-07-13",28.1709,0.0009,28.1845,{"date":617,"open":533,"high":618,"low":361,"close":533,"change":431,"percent_change":508,"volume":619,"transactions":9,"vwap":533},"2026-07-10",28.185,7100,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":16,"volume":624,"transactions":9,"vwap":622},"2026-07-09",28.14,0.012,100,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":227,"volume":631,"transactions":9,"vwap":629},"2026-07-08",28.135,28.101,28.128,0.004,8400,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":635},"2026-07-07",28.12,28.124,28.111,-0.014,-0.05,400,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-06",28.13,28.138,0.036,0.13,200,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":624,"transactions":9,"vwap":649},"2026-07-02",28.102,-0.029,-0.1,{"date":653,"open":622,"high":622,"low":654,"close":532,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":532},"2026-07-01",28.11,0.022,0.08,2400,{"date":659,"open":534,"high":654,"low":534,"close":660,"change":661,"percent_change":101,"volume":662,"transactions":9,"vwap":660},"2026-06-30",28.109,0.017,1200,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":17,"volume":668,"transactions":9,"vwap":666},"2026-06-29",28.07,28.091999,0.038,1600,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":106,"volume":598,"transactions":9,"vwap":672},"2026-06-26",28.040001,28.054001,-0.004,{"date":675,"open":671,"high":676,"low":677,"close":676,"change":678,"percent_change":578,"volume":679,"transactions":9,"vwap":676},"2026-06-25",28.058001,28.030001,0.028,2200,{"date":681,"open":682,"high":682,"low":677,"close":677,"change":683,"percent_change":236,"volume":684,"transactions":9,"vwap":677},"2026-06-24",28.09,-0.019,3300,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":638,"percent_change":689,"volume":639,"transactions":9,"vwap":688},"2026-06-23",28.049999,28.049,-0.18,{"date":691,"open":682,"high":692,"low":682,"close":692,"change":693,"percent_change":585,"volume":694,"transactions":9,"vwap":692},"2026-06-22",28.099001,0.013,800,{"date":696,"open":665,"high":697,"low":665,"close":697,"change":698,"percent_change":699,"volume":624,"transactions":9,"vwap":697},"2026-06-18",28.086,0.046,0.16,{"date":701,"open":671,"high":671,"low":671,"close":671,"change":702,"percent_change":210,"volume":703,"transactions":9,"vwap":671},"2026-06-17",-0.053,500,{"date":705,"open":706,"high":707,"low":665,"close":708,"change":709,"percent_change":283,"volume":710,"transactions":9,"vwap":708},"2026-06-16",28.08,28.105,28.093,-0.008,2300,{"date":712,"open":628,"high":628,"low":628,"close":628,"change":713,"percent_change":714,"volume":624,"transactions":9,"vwap":628},"2026-06-15",0.063,0.22,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":678,"percent_change":578,"volume":719,"transactions":9,"vwap":718},"2026-06-12",27.95,28.038,1700,{"date":721,"open":722,"high":723,"low":717,"close":723,"change":724,"percent_change":508,"volume":725,"transactions":9,"vwap":723},"2026-06-11",27.985,28.01,0.031,24300,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":322,"volume":732,"transactions":9,"vwap":730},"2026-06-10",27.98,27.94,27.979,-0.023,1300,{"date":734,"open":717,"high":735,"low":717,"close":735,"change":736,"percent_change":355,"volume":639,"transactions":9,"vwap":735},"2026-06-09",28.0020008,-0.018,{"date":738,"open":677,"high":677,"low":739,"close":739,"change":16,"percent_change":17,"volume":646,"transactions":9,"vwap":739},"2026-06-08",28.02,{"date":741,"open":671,"high":671,"low":728,"close":728,"change":742,"percent_change":743,"volume":646,"transactions":9,"vwap":728},"2026-06-05",-0.071,-0.25,{"date":745,"open":706,"high":706,"low":687,"close":746,"change":747,"percent_change":585,"volume":732,"transactions":9,"vwap":746},"2026-06-04",28.051001,0.014,{"date":749,"open":687,"high":687,"low":750,"close":751,"change":752,"percent_change":753,"volume":668,"transactions":9,"vwap":751},"2026-06-03",28.035,28.037001,-0.012,-0.04,{"date":755,"open":688,"high":688,"low":688,"close":688,"change":756,"percent_change":416,"volume":624,"transactions":9,"vwap":688},"2026-06-02",0.005,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":484,"volume":624,"transactions":9,"vwap":759},"2026-06-01",28.044001,-0.007,{"date":762,"open":671,"high":763,"low":671,"close":746,"change":661,"percent_change":101,"volume":764,"transactions":9,"vwap":746},"2026-05-29",28.059999,5400,{"date":766,"open":687,"high":687,"low":739,"close":767,"change":768,"percent_change":227,"volume":769,"transactions":9,"vwap":767},"2026-05-28",28.034,0.003,4000,{"date":771,"open":677,"high":772,"low":773,"close":772,"change":709,"percent_change":283,"volume":774,"transactions":9,"vwap":772},"2026-05-27",28.031,28.011,1400,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":644,"percent_change":645,"volume":624,"transactions":9,"vwap":777},"2026-05-26",28.039,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":245,"volume":624,"transactions":9,"vwap":780},"2026-05-22",28.0030003,0.054,{"date":783,"open":784,"high":785,"low":729,"close":786,"change":787,"percent_change":651,"volume":639,"transactions":9,"vwap":786},"2026-05-21",27.951,27.96,27.949,-0.028,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":656,"volume":598,"transactions":9,"vwap":792},"2026-05-20",27.99,27.965,27.977,0.023,{"date":795,"open":728,"high":728,"low":796,"close":796,"change":797,"percent_change":484,"volume":798,"transactions":9,"vwap":796},"2026-05-19",27.954,-0.005,700,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":431,"volume":805,"transactions":9,"vwap":802},"2026-05-18",27.921,27.959,27.82,0.007,20900,{"date":807,"open":729,"high":808,"low":809,"close":810,"change":330,"percent_change":330,"volume":811,"transactions":9,"vwap":810},"2026-05-15",27.964,27.93,27.952,13100,{"date":813,"open":810,"high":810,"low":810,"close":810,"change":814,"percent_change":101,"volume":330,"transactions":9,"vwap":810},"2026-05-14",0.018,{"date":816,"open":809,"high":817,"low":809,"close":817,"change":106,"percent_change":753,"volume":662,"transactions":9,"vwap":817},"2026-05-13",27.934,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":814,"percent_change":101,"volume":822,"transactions":9,"vwap":821},"2026-05-12",27.91,27.944,1100,{"date":824,"open":809,"high":825,"low":826,"close":827,"change":828,"percent_change":106,"volume":829,"transactions":9,"vwap":827},"2026-05-11",27.955,27.88,27.926,-0.003,1800,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":578,"volume":646,"transactions":9,"vwap":833},"2026-05-08",27.92,27.929,0.029,{"date":836,"open":837,"high":820,"low":826,"close":838,"change":416,"percent_change":373,"volume":822,"transactions":9,"vwap":838},"2026-05-07",27.891,27.9,{"date":840,"open":841,"high":826,"low":841,"close":826,"change":834,"percent_change":578,"volume":842,"transactions":9,"vwap":826},"2026-05-06",27.87,300,{"date":844,"open":841,"high":841,"low":845,"close":846,"change":724,"percent_change":508,"volume":847,"transactions":9,"vwap":846},"2026-05-05",27.845,27.851,1500,{"date":849,"open":850,"high":851,"low":852,"close":803,"change":330,"percent_change":330,"volume":853,"transactions":9,"vwap":803},"2026-05-04",27.83,27.84,27.81,1900,{"date":855,"open":850,"high":856,"low":803,"close":803,"change":857,"percent_change":106,"volume":858,"transactions":9,"vwap":803},"2026-05-01",27.831,-0.002,22900,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":713,"percent_change":863,"volume":657,"transactions":9,"vwap":862},"2026-04-30",27.78,27.822,0.23,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":797,"percent_change":484,"volume":639,"transactions":9,"vwap":867},"2026-04-29",27.75,27.759,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":453,"volume":624,"transactions":9,"vwap":870},"2026-04-28",27.764,-0.026,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":623,"percent_change":16,"volume":624,"transactions":9,"vwap":874},"2026-04-27",27.79,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":168,"transactions":9,"vwap":878},"2026-04-24",27.741,27.778,0.059,0.21,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":753,"volume":732,"transactions":9,"vwap":885},"2026-04-23",27.71,27.73,27.719,-0.011,{"date":888,"open":889,"high":884,"low":890,"close":884,"change":891,"percent_change":193,"volume":892,"transactions":9,"vwap":884},"2026-04-22",27.711,27.69,0.051,3900,{"date":894,"open":890,"high":890,"low":895,"close":895,"change":683,"percent_change":236,"volume":624,"transactions":9,"vwap":895},"2026-04-21",27.679,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":797,"percent_change":484,"volume":624,"transactions":9,"vwap":898},"2026-04-20",27.698,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":699,"volume":624,"transactions":9,"vwap":901},"2026-04-17",27.703,0.044,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":678,"percent_change":578,"volume":646,"transactions":9,"vwap":905},"2026-04-16",27.659,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":912,"volume":822,"transactions":9,"vwap":909},"2026-04-15",27.601,27.631,27.59,0.056,0.2,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":219,"volume":919,"transactions":9,"vwap":916},"2026-04-14",27.55,27.575,27.51,0.041,11200,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":639,"transactions":9,"vwap":923},"2026-04-13",27.49,27.534,0.048,0.17,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":804,"percent_change":431,"volume":624,"transactions":9,"vwap":929},"2026-04-10",27.46,27.486,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":699,"volume":624,"transactions":9,"vwap":933},"2026-04-09",27.465,27.479,0.045,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":17,"percent_change":939,"volume":732,"transactions":9,"vwap":938},"2026-04-08",27.43,27.434,0.51,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":338,"volume":853,"transactions":9,"vwap":943},"2026-04-07",27.27,27.294,27.241,0.034,{"date":947,"open":948,"high":942,"low":949,"close":949,"change":950,"percent_change":656,"volume":668,"transactions":9,"vwap":949},"2026-04-06",27.261,27.26,0.021,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":857,"percent_change":106,"volume":956,"transactions":9,"vwap":954},"2026-04-02",27.23,27.239,27.22,3700,{"date":958,"open":959,"high":960,"low":959,"close":944,"change":961,"percent_change":116,"volume":798,"transactions":9,"vwap":944},"2026-04-01",27.21,27.255,0.068,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":662,"transactions":9,"vwap":965},"2026-03-31",27.12,27.173,0.134,0.5,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":624,"transactions":9,"vwap":970},"2026-03-30",27.039,-0.031,-0.11,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":322,"percent_change":976,"volume":624,"transactions":9,"vwap":975},"2026-03-27",27.07,-0.29,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":694,"transactions":9,"vwap":980},"2026-03-26",27.17,27.15,-0.124,-0.45,{"date":984,"open":985,"high":986,"low":949,"close":986,"change":337,"percent_change":645,"volume":798,"transactions":9,"vwap":986},"2026-03-25",27.265,27.274,{"date":988,"open":989,"high":954,"low":989,"close":954,"change":990,"percent_change":566,"volume":798,"transactions":9,"vwap":954},"2026-03-24",27.201,-0.037,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":624,"transactions":9,"vwap":994},"2026-03-23",27.25,27.276,0.078,0.29,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":624,"transactions":9,"vwap":999},"2026-03-20",27.198,-0.091,-0.33,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":484,"percent_change":236,"volume":646,"transactions":9,"vwap":1004},"2026-03-19",27.289,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":312,"volume":624,"transactions":9,"vwap":1007},"2026-03-18",27.309,-0.055,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":403,"volume":646,"transactions":9,"vwap":1012},"2026-03-17",27.34,27.364,0.025,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":101,"percent_change":714,"volume":639,"transactions":9,"vwap":1017},"2026-03-16",27.335,27.339,27.32,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":484,"percent_change":236,"volume":703,"transactions":9,"vwap":1023},"2026-03-13",27.3,27.31,27.279,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":624,"transactions":9,"vwap":1026},"2026-03-12",27.299,-0.086,-0.31,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":756,"percent_change":416,"volume":624,"transactions":9,"vwap":1031},"2026-03-11",27.385,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":768,"percent_change":227,"volume":847,"transactions":9,"vwap":1037},"2026-03-10",27.372,27.397,27.35,27.38,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":863,"volume":774,"transactions":9,"vwap":1041},"2026-03-09",27.291,27.377,27.29,0.062,{"date":1045,"open":1022,"high":1036,"low":1022,"close":1046,"change":1008,"percent_change":312,"volume":703,"transactions":9,"vwap":1046},"2026-03-06",27.315,{"date":1048,"open":1036,"high":1049,"low":1021,"close":1049,"change":484,"percent_change":236,"volume":657,"transactions":9,"vwap":1049},"2026-03-05",27.37,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":679,"transactions":9,"vwap":1053},"2026-03-04",27.36,27.39,0.066,0.24,{"date":1057,"open":949,"high":1058,"low":949,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-03",27.324,-0.046,-0.17,2800,{"date":1063,"open":1049,"high":1049,"low":1049,"close":1049,"change":698,"percent_change":925,"volume":842,"transactions":9,"vwap":1049},"2026-03-02",{"date":1065,"open":1058,"high":1058,"low":1058,"close":1058,"change":452,"percent_change":453,"volume":842,"transactions":9,"vwap":1058},"2026-02-27",{"date":1067,"open":1022,"high":1068,"low":1022,"close":1068,"change":1069,"percent_change":1070,"volume":798,"transactions":9,"vwap":1068},"2026-02-26",27.349,-0.035,-0.13,{"date":1072,"open":1049,"high":1031,"low":1049,"close":1073,"change":1074,"percent_change":1055,"volume":1075,"transactions":9,"vwap":1073},"2026-02-25",27.384,0.065,2700,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":945,"percent_change":338,"volume":1079,"transactions":9,"vwap":1078},"2026-02-24",27.319,600,{"date":1081,"open":949,"high":1082,"low":949,"close":1082,"change":1083,"percent_change":355,"volume":657,"transactions":9,"vwap":1082},"2026-02-23",27.285,-0.016,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":804,"percent_change":431,"volume":1079,"transactions":9,"vwap":1087},"2026-02-20",27.281,27.301,{"date":1089,"open":943,"high":943,"low":943,"close":943,"change":871,"percent_change":651,"volume":624,"transactions":9,"vwap":943},"2026-02-19",{"date":1091,"open":1018,"high":1018,"low":1018,"close":1018,"change":934,"percent_change":699,"volume":330,"transactions":9,"vwap":1018},"2026-02-18",{"date":1093,"open":942,"high":1094,"low":993,"close":1094,"change":797,"percent_change":484,"volume":1095,"transactions":9,"vwap":1094},"2026-02-17",27.275,10900,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":101,"volume":330,"transactions":9,"vwap":1098},"2026-02-13",27.28,0.015,{"date":1101,"open":985,"high":985,"low":985,"close":985,"change":1102,"percent_change":537,"volume":330,"transactions":9,"vwap":985},"2026-02-12",-0.073,{"date":1104,"open":1105,"high":1106,"low":1021,"close":1106,"change":768,"percent_change":227,"volume":1107,"transactions":9,"vwap":1106},"2026-02-11",27.33,27.338,2500,{"date":1109,"open":1110,"high":1016,"low":1110,"close":1016,"change":484,"percent_change":236,"volume":842,"transactions":9,"vwap":1016},"2026-02-10",27.331,{"date":1112,"open":1021,"high":1113,"low":1042,"close":1113,"change":337,"percent_change":645,"volume":1114,"transactions":9,"vwap":1113},"2026-02-09",27.355,4600,{"date":1116,"open":993,"high":1018,"low":993,"close":1018,"change":578,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1018},"2026-02-06",0.37,4100,{"date":1120,"open":1121,"high":955,"low":1121,"close":955,"change":1122,"percent_change":689,"volume":798,"transactions":9,"vwap":955},"2026-02-05",27.13,-0.049,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":703,"transactions":9,"vwap":1126},"2026-02-04",27.245,27.269,-0.066,-0.24,{"date":1130,"open":1049,"high":1049,"low":1016,"close":1016,"change":1122,"percent_change":689,"volume":639,"transactions":9,"vwap":1016},"2026-02-03",{"date":1132,"open":1018,"high":1053,"low":1018,"close":1073,"change":1013,"percent_change":403,"volume":1133,"transactions":9,"vwap":1073},"2026-02-02",26100,{"date":1135,"open":1011,"high":1136,"low":1011,"close":1136,"change":283,"percent_change":972,"volume":719,"transactions":9,"vwap":1136},"2026-01-30",27.359,{"date":1138,"open":1011,"high":1139,"low":1011,"close":1139,"change":857,"percent_change":106,"volume":657,"transactions":9,"vwap":1139},"2026-01-29",27.389,{"date":1141,"open":1053,"high":1142,"low":1053,"close":1143,"change":709,"percent_change":283,"volume":892,"transactions":9,"vwap":1143},"2026-01-28",27.413,27.391,{"date":1145,"open":1052,"high":1146,"low":1052,"close":1146,"change":431,"percent_change":508,"volume":694,"transactions":9,"vwap":1146},"2026-01-27",27.399,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":834,"percent_change":508,"volume":624,"transactions":9,"vwap":1149},"2026-01-26",27.369,{"date":1151,"open":1011,"high":1011,"low":1022,"close":1011,"change":1152,"percent_change":416,"volume":1114,"transactions":9,"vwap":1011},"2026-01-23",0.006,{"date":1154,"open":1021,"high":1052,"low":1021,"close":1155,"change":1013,"percent_change":403,"volume":639,"transactions":9,"vwap":1155},"2026-01-22",27.334,{"date":1157,"open":942,"high":1007,"low":942,"close":1007,"change":101,"percent_change":714,"volume":1158,"transactions":9,"vwap":1007},"2026-01-21",4200,{"date":1160,"open":993,"high":1021,"low":955,"close":1161,"change":322,"percent_change":976,"volume":853,"transactions":9,"vwap":1161},"2026-01-20",27.249,{"date":1163,"open":1018,"high":1105,"low":1021,"close":1164,"change":227,"percent_change":16,"volume":1165,"transactions":9,"vwap":1164},"2026-01-16",27.329,6600,{"date":1167,"open":1022,"high":1078,"low":1022,"close":1078,"change":667,"percent_change":17,"volume":639,"transactions":9,"vwap":1078},"2026-01-15",{"date":1169,"open":942,"high":1086,"low":942,"close":1086,"change":1170,"percent_change":312,"volume":1171,"transactions":9,"vwap":1086},"2026-01-14",-0.054,4300,{"date":1173,"open":1021,"high":1016,"low":1021,"close":1016,"change":797,"percent_change":484,"volume":646,"transactions":9,"vwap":1016},"2026-01-13",{"date":1175,"open":993,"high":1011,"low":993,"close":1011,"change":655,"percent_change":656,"volume":1061,"transactions":9,"vwap":1011},"2026-01-12",{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":678,"percent_change":578,"volume":330,"transactions":9,"vwap":1178},"2026-01-09",27.318,{"date":1180,"open":1098,"high":1042,"low":949,"close":1042,"change":452,"percent_change":453,"volume":822,"transactions":9,"vwap":1042},"2026-01-08",{"date":1182,"open":1098,"high":1183,"low":1098,"close":1046,"change":431,"percent_change":508,"volume":657,"transactions":9,"vwap":1046},"2026-01-07",27.325,{"date":1185,"open":1186,"high":1082,"low":942,"close":1082,"change":1187,"percent_change":101,"volume":1188,"transactions":9,"vwap":1082},"2026-01-06",27.271,0.016,5100,{"date":1190,"open":1191,"high":1098,"low":953,"close":1126,"change":1192,"percent_change":403,"volume":1193,"transactions":9,"vwap":1126},"2026-01-05",27.251,0.024,2100,{"date":1195,"open":1196,"high":1125,"low":1196,"close":1125,"change":1013,"percent_change":403,"volume":624,"transactions":9,"vwap":1125},"2026-01-02",27.242,{"date":1198,"open":993,"high":993,"low":955,"close":955,"change":1199,"percent_change":1200,"volume":694,"transactions":9,"vwap":955},"2025-12-31",-0.034,-0.12,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":322,"volume":646,"transactions":9,"vwap":1203},"2025-12-30",27.254,-0.021,{"date":1206,"open":986,"high":1094,"low":986,"close":1094,"change":1207,"percent_change":227,"volume":646,"transactions":9,"vwap":1094},"2025-12-29",0.002,{"date":1209,"open":942,"high":1022,"low":993,"close":1210,"change":1211,"percent_change":431,"volume":1212,"transactions":9,"vwap":1210},"2025-12-26",27.273,0.008,7500,{"date":1214,"open":985,"high":985,"low":985,"close":985,"change":747,"percent_change":585,"volume":1215,"transactions":9,"vwap":985},"2025-12-24",178,{"date":1217,"open":1218,"high":1191,"low":1218,"close":1191,"change":1099,"percent_change":101,"volume":646,"transactions":9,"vwap":1191},"2025-12-23",27.211,{"date":1220,"open":942,"high":942,"low":1221,"close":1221,"change":950,"percent_change":656,"volume":694,"transactions":9,"vwap":1221},"2025-12-22",27.236,{"date":1223,"open":979,"high":1224,"low":979,"close":1224,"change":101,"percent_change":714,"volume":668,"transactions":9,"vwap":1224},"2025-12-19",27.215,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1054,"percent_change":1055,"volume":624,"transactions":9,"vwap":1228},"2025-12-18",27.105,27.155,{"date":1230,"open":1121,"high":980,"low":1231,"close":1231,"change":1232,"percent_change":1028,"volume":598,"transactions":9,"vwap":1231},"2025-12-17",27.089001,-0.083,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":793,"percent_change":656,"volume":710,"transactions":9,"vwap":1236},"2025-12-16",27.16,27.172,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":673,"percent_change":106,"volume":1079,"transactions":9,"vwap":1240},"2025-12-15",27.145,27.149,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":290,"volume":853,"transactions":9,"vwap":1245},"2025-12-12",27.171,27.205,27.153,-0.057,{"date":1248,"open":1249,"high":959,"low":1249,"close":959,"change":1152,"percent_change":416,"volume":1250,"transactions":9,"vwap":959},"2025-12-11",27.030001,5000,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":747,"percent_change":585,"volume":624,"transactions":9,"vwap":1253},"2025-12-10",27.204,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1187,"percent_change":101,"volume":330,"transactions":9,"vwap":1256},"2025-12-09",27.19,{"date":1258,"open":1256,"high":1256,"low":1259,"close":1259,"change":1260,"percent_change":355,"volume":1250,"transactions":9,"vwap":1259},"2025-12-08",27.174,-0.015,{"date":1262,"open":1235,"high":1263,"low":1235,"close":1263,"change":416,"percent_change":373,"volume":1079,"transactions":9,"vwap":1263},"2025-12-05",27.189,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":484,"volume":624,"transactions":9,"vwap":1266},"2025-12-04",27.169,-0.006,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1099,"percent_change":101,"volume":330,"transactions":9,"vwap":1270},"2025-12-03",27.175,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1235,"change":431,"percent_change":508,"volume":842,"transactions":9,"vwap":1235},"2025-12-02",27.18,27.146,{"date":1276,"open":1277,"high":1121,"low":1277,"close":1121,"change":797,"percent_change":484,"volume":598,"transactions":9,"vwap":1121},"2025-12-01",27.09,{"date":1279,"open":1280,"high":1280,"low":1121,"close":1281,"change":724,"percent_change":508,"volume":703,"transactions":9,"vwap":1281},"2025-11-28",27.14,27.135,{"date":1283,"open":1284,"high":1285,"low":975,"close":1285,"change":834,"percent_change":508,"volume":847,"transactions":9,"vwap":1285},"2025-11-26",27.084999,27.104,{"date":1287,"open":1249,"high":1288,"low":1249,"close":1289,"change":1013,"percent_change":403,"volume":1290,"transactions":9,"vwap":1289},"2025-11-25",27.08,27.075001,2600,{"date":1292,"open":1249,"high":975,"low":1249,"close":1293,"change":1294,"percent_change":1117,"volume":774,"transactions":9,"vwap":1293},"2025-11-24",27.049999,0.099,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":416,"percent_change":373,"volume":822,"transactions":9,"vwap":1300},"2025-11-21",26.97,26.974,26.935,26.951,{"date":1302,"open":1277,"high":1277,"low":1303,"close":1303,"change":1170,"percent_change":312,"volume":703,"transactions":9,"vwap":1303},"2025-11-20",26.931,{"date":1305,"open":1249,"high":1306,"low":1307,"close":1307,"change":1207,"percent_change":227,"volume":1188,"transactions":9,"vwap":1307},"2025-11-19",27.040001,26.985,{"date":1309,"open":1297,"high":1310,"low":1311,"close":1310,"change":752,"percent_change":753,"volume":842,"transactions":9,"vwap":1310},"2025-11-18",26.983,26.965,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1059,"percent_change":1060,"volume":639,"transactions":9,"vwap":1315},"2025-11-17",26.95,26.995,{"date":1317,"open":221,"high":1293,"low":221,"close":1318,"change":1192,"percent_change":403,"volume":1075,"transactions":9,"vwap":1318},"2025-11-14",27.041,{"date":1320,"open":1321,"high":1321,"low":221,"close":1322,"change":453,"percent_change":1001,"volume":598,"transactions":9,"vwap":1322},"2025-11-13",27.059999,27.017,{"date":1324,"open":1325,"high":1326,"low":1277,"close":1326,"change":804,"percent_change":431,"volume":853,"transactions":9,"vwap":1326},"2025-11-12",27.1,27.107,{"date":1328,"open":1277,"high":1329,"low":1330,"close":1325,"change":227,"percent_change":16,"volume":1331,"transactions":9,"vwap":1325},"2025-11-11",27.11,27.087999,11600,{"date":1333,"open":1288,"high":1277,"low":1306,"close":1277,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1277},"2025-11-10",0.075,0.28,4900,{"date":1338,"open":1339,"high":1306,"low":1340,"close":1341,"change":106,"percent_change":753,"volume":1342,"transactions":9,"vwap":1341},"2025-11-07",26.99,26.98,27.014999,3500,{"date":1344,"open":1288,"high":1288,"low":1345,"close":1345,"change":638,"percent_change":689,"volume":1342,"transactions":9,"vwap":1345},"2025-11-06",27.025,{"date":1347,"open":1325,"high":1348,"low":1289,"close":1289,"change":227,"percent_change":16,"volume":822,"transactions":9,"vwap":1289},"2025-11-05",27.109,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":355,"percent_change":1352,"volume":624,"transactions":9,"vwap":1351},"2025-11-04",27.065001,-0.22,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":227,"percent_change":16,"volume":639,"transactions":9,"vwap":1356},"2025-11-03",27.112,27.125,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1099,"percent_change":101,"volume":646,"transactions":9,"vwap":1360},"2025-10-31",27.129,27.115,{"date":1362,"open":1325,"high":1325,"low":1325,"close":1325,"change":283,"percent_change":972,"volume":624,"transactions":9,"vwap":1325},"2025-10-30",{"date":1364,"open":1365,"high":1121,"low":1365,"close":1121,"change":1260,"percent_change":355,"volume":1366,"transactions":9,"vwap":1121},"2025-10-29",27.02,25300,{"date":1368,"open":1369,"high":1239,"low":1369,"close":1239,"change":227,"percent_change":16,"volume":732,"transactions":9,"vwap":1239},"2025-10-28",27.111,{"date":1371,"open":1121,"high":1281,"low":1372,"close":1281,"change":934,"percent_change":925,"volume":1075,"transactions":9,"vwap":1281},"2025-10-27",27.091,{"date":1374,"open":975,"high":1277,"low":1321,"close":1277,"change":431,"percent_change":508,"volume":1375,"transactions":9,"vwap":1277},"2025-10-24",6700,{"date":1377,"open":1293,"high":1277,"low":1249,"close":1321,"change":644,"percent_change":645,"volume":1378,"transactions":9,"vwap":1321},"2025-10-23",4700,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1059,"percent_change":1060,"volume":624,"transactions":9,"vwap":1381},"2025-10-22",27.024,{"date":1383,"open":975,"high":975,"low":975,"close":975,"change":756,"percent_change":416,"volume":330,"transactions":9,"vwap":975},"2025-10-21",{"date":1385,"open":1365,"high":1288,"low":1365,"close":1351,"change":337,"percent_change":645,"volume":1290,"transactions":9,"vwap":1351},"2025-10-20",{"date":1387,"open":221,"high":1249,"low":221,"close":1249,"change":1388,"percent_change":925,"volume":842,"transactions":9,"vwap":1249},"2025-10-17",0.047,{"date":1390,"open":221,"high":221,"low":1310,"close":1310,"change":1391,"percent_change":-6,"volume":694,"transactions":9,"vwap":1310},"2025-10-16",-0.001,{"date":1393,"open":1307,"high":1307,"low":1314,"close":1394,"change":756,"percent_change":416,"volume":1395,"transactions":9,"vwap":1394},"2025-10-15",26.984,7400,{"date":1397,"open":1398,"high":1399,"low":20,"close":1400,"change":452,"percent_change":453,"volume":1401,"transactions":9,"vwap":1400},"2025-10-14",26.96,27.01,26.979,4400,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1395,"transactions":9,"vwap":1405},"2025-10-13",26.93,27.0039997,0.069,0.26,{"date":1409,"open":1399,"high":1365,"low":1299,"close":1299,"change":1410,"percent_change":1060,"volume":1336,"transactions":9,"vwap":1299},"2025-10-10",-0.045,{"date":1412,"open":1339,"high":1339,"low":1297,"close":1340,"change":871,"percent_change":651,"volume":892,"transactions":9,"vwap":1340},"2025-10-09",{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1013,"percent_change":403,"volume":624,"transactions":9,"vwap":1415},"2025-10-08",27.0060005,{"date":1417,"open":1297,"high":1418,"low":1297,"close":1418,"change":828,"percent_change":106,"volume":829,"transactions":9,"vwap":1418},"2025-10-07",26.981,{"date":1420,"open":1421,"high":221,"low":1297,"close":1394,"change":227,"percent_change":16,"volume":1422,"transactions":9,"vwap":1394},"2025-10-06",26.971,7800,{"date":1424,"open":1297,"high":1298,"low":1398,"close":1298,"change":1083,"percent_change":355,"volume":1425,"transactions":9,"vwap":1298},"2025-10-03",4500,{"date":1427,"open":1314,"high":1339,"low":1314,"close":1339,"change":227,"percent_change":16,"volume":1428,"transactions":9,"vwap":1339},"2025-10-02",3400,{"date":1430,"open":1431,"high":1340,"low":1431,"close":1340,"change":724,"percent_change":338,"volume":1432,"transactions":9,"vwap":1340},"2025-10-01",26.94,24500,{"date":1434,"open":1404,"high":1435,"low":1404,"close":1435,"change":1436,"percent_change":373,"volume":624,"transactions":9,"vwap":1435},"2025-09-30",26.949,0.019,{"date":1438,"open":1439,"high":1314,"low":1440,"close":1404,"change":330,"percent_change":330,"volume":719,"transactions":9,"vwap":1404},"2025-09-29",26.911,26.91,{"date":1442,"open":1443,"high":1404,"low":1443,"close":1404,"change":1444,"percent_change":578,"volume":822,"transactions":9,"vwap":1404},"2025-09-26",26.87,0.027,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":709,"percent_change":283,"volume":1450,"transactions":9,"vwap":1449},"2025-09-25",26.919,26.84,26.903,5600,{"date":1452,"open":1439,"high":1439,"low":1453,"close":1439,"change":753,"percent_change":1454,"volume":774,"transactions":9,"vwap":1439},"2025-09-24",26.89,-0.15,{"date":1456,"open":20,"high":1300,"low":1457,"close":1300,"change":1458,"percent_change":16,"volume":1459,"transactions":9,"vwap":1300},"2025-09-23",26.914,0.011,6100,{"date":1461,"open":1404,"high":1462,"low":1440,"close":1431,"change":693,"percent_change":585,"volume":679,"transactions":9,"vwap":1431},"2025-09-22",26.943,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1444,"percent_change":578,"volume":624,"transactions":9,"vwap":1465},"2025-09-19",26.927,{"date":1467,"open":1468,"high":1404,"low":1468,"close":1468,"change":1192,"percent_change":403,"volume":829,"transactions":9,"vwap":1468},"2025-09-18",26.9,{"date":1470,"open":1453,"high":1440,"low":1471,"close":1472,"change":452,"percent_change":453,"volume":1473,"transactions":9,"vwap":1472},"2025-09-17",26.841,26.876,2900,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":431,"volume":1290,"transactions":9,"vwap":1477},"2025-09-16",26.877,26.901,0.009,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":17,"volume":684,"transactions":9,"vwap":1482},"2025-09-15",26.86,26.892,26.85,0.037,{"date":1486,"open":1443,"high":1443,"low":1483,"close":1487,"change":1391,"percent_change":-6,"volume":829,"transactions":9,"vwap":1487},"2025-09-12",26.855,{"date":1489,"open":1481,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":699,"volume":1494,"transactions":9,"vwap":1492},"2025-09-11",26.869,26.843,26.856,0.043,18300,{"date":1496,"open":1497,"high":1448,"low":1498,"close":1499,"change":330,"percent_change":330,"volume":1107,"transactions":9,"vwap":1499},"2025-09-10",26.829,26.799,26.813,{"date":1501,"open":1448,"high":1483,"low":1502,"close":1499,"change":1458,"percent_change":16,"volume":1503,"transactions":9,"vwap":1499},"2025-09-09",26.78,16900,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":950,"percent_change":656,"volume":1508,"transactions":9,"vwap":1507},"2025-09-08",26.771,26.802,3200,{"date":1510,"open":1297,"high":1297,"low":1511,"close":1512,"change":416,"percent_change":373,"volume":1513,"transactions":9,"vwap":1512},"2025-09-05",26.77,26.781,12600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":644,"percent_change":645,"volume":1519,"transactions":9,"vwap":1517},"2025-09-04",26.7,26.761,26.69,33900,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":337,"percent_change":645,"volume":1525,"transactions":9,"vwap":1524},"2025-09-03",26.67,26.74,26.725,37800,{"date":1527,"open":1502,"high":1502,"low":1528,"close":1518,"change":768,"percent_change":227,"volume":1529,"transactions":9,"vwap":1518},"2025-09-02",26.6,129300,{"date":1531,"open":1522,"high":1532,"low":1533,"close":1534,"change":1207,"percent_change":227,"volume":1535,"transactions":9,"vwap":1534},"2025-08-29",26.72,26.66,26.687,13300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":227,"percent_change":16,"volume":847,"transactions":9,"vwap":1541},"2025-08-28",26.68,26.709,26.63,26.685,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1187,"percent_change":101,"volume":842,"transactions":9,"vwap":1546},"2025-08-27",26.686,26.65,26.675,{"date":1548,"open":1545,"high":1522,"low":1545,"close":1549,"change":886,"percent_change":753,"volume":1550,"transactions":9,"vwap":1549},"2025-08-26",26.659,3000,{"date":1552,"open":1553,"high":1522,"low":1553,"close":1522,"change":1152,"percent_change":416,"volume":168,"transactions":9,"vwap":1522},"2025-08-25",26.64,{"date":1555,"open":1538,"high":1538,"low":1556,"close":1557,"change":630,"percent_change":416,"volume":798,"transactions":9,"vwap":1557},"2025-08-22",26.662,26.664,{"date":1559,"open":1540,"high":1533,"low":1540,"close":1533,"change":431,"percent_change":508,"volume":1560,"transactions":9,"vwap":1533},"2025-08-21",6400,{"date":1562,"open":1528,"high":1540,"low":1528,"close":1540,"change":484,"percent_change":322,"volume":710,"transactions":9,"vwap":1540},"2025-08-20",{"date":1564,"open":1565,"high":1565,"low":1566,"close":1545,"change":330,"percent_change":330,"volume":1567,"transactions":9,"vwap":1545},"2025-08-19",26.658,26.62,7700,{"date":1569,"open":1570,"high":1570,"low":1540,"close":1545,"change":1571,"percent_change":330,"volume":829,"transactions":9,"vwap":1545},"2025-08-18",26.663,0.001,{"date":1573,"open":1566,"high":1574,"low":1566,"close":1574,"change":227,"percent_change":16,"volume":710,"transactions":9,"vwap":1574},"2025-08-15",26.649,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1391,"percent_change":-6,"volume":624,"transactions":9,"vwap":1577},"2025-08-14",26.639,{"date":1579,"open":1553,"high":1553,"low":1553,"close":1553,"change":756,"percent_change":416,"volume":330,"transactions":9,"vwap":1553},"2025-08-13",{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":655,"percent_change":656,"volume":330,"transactions":9,"vwap":1582},"2025-08-12",26.635,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1391,"percent_change":-6,"volume":624,"transactions":9,"vwap":1585},"2025-08-11",26.613,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":402,"percent_change":578,"volume":829,"transactions":9,"vwap":1591},"2025-08-08",26.591,26.615,26.59,26.614,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":768,"percent_change":227,"volume":624,"transactions":9,"vwap":1594},"2025-08-07",26.588,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":724,"percent_change":338,"volume":330,"transactions":9,"vwap":1597},"2025-08-06",26.585,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":106,"percent_change":753,"volume":598,"transactions":9,"vwap":1602},"2025-08-05",26.575,26.54,26.554,{"date":1604,"open":1601,"high":1605,"low":1601,"close":1605,"change":781,"percent_change":912,"volume":1606,"transactions":9,"vwap":1605},"2025-08-04",26.564,2000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":990,"percent_change":566,"volume":1079,"transactions":9,"vwap":1610},"2025-08-01",26.49,26.51,26.46,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":752,"percent_change":638,"volume":646,"transactions":9,"vwap":1616},"2025-07-31",26.55,26.505,26.547,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":630,"percent_change":416,"volume":330,"transactions":9,"vwap":1619},"2025-07-30",26.559,{"date":1621,"open":1610,"high":1622,"low":1610,"close":1622,"change":673,"percent_change":484,"volume":719,"transactions":9,"vwap":1622},"2025-07-29",26.555,{"date":1624,"open":1625,"high":1619,"low":1625,"close":1619,"change":1436,"percent_change":373,"volume":624,"transactions":9,"vwap":1619},"2025-07-28",26.53,{"date":1627,"open":1628,"high":1601,"low":1628,"close":1601,"change":1099,"percent_change":101,"volume":646,"transactions":9,"vwap":1601},"2025-07-25",26.52,{"date":1630,"open":1610,"high":1631,"low":1610,"close":1631,"change":950,"percent_change":656,"volume":1632,"transactions":9,"vwap":1631},"2025-07-24",26.525,8300,{"date":1634,"open":1635,"high":1628,"low":1636,"close":1637,"change":1099,"percent_change":101,"volume":1342,"transactions":9,"vwap":1637},"2025-07-23",26.48,26.47,26.504,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1083,"percent_change":355,"volume":694,"transactions":9,"vwap":1641},"2025-07-22",26.491,26.489,{"date":1643,"open":1635,"high":1615,"low":1635,"close":1615,"change":950,"percent_change":656,"volume":646,"transactions":9,"vwap":1615},"2025-07-21",{"date":1645,"open":1611,"high":1646,"low":1647,"close":1646,"change":1478,"percent_change":431,"volume":1193,"transactions":9,"vwap":1646},"2025-07-18",26.484,26.45,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":416,"percent_change":656,"volume":822,"transactions":9,"vwap":1652},"2025-07-17",26.479,26.44,26.475,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":756,"percent_change":416,"volume":694,"transactions":9,"vwap":1656},"2025-07-16",26.41,26.455,{"date":1658,"open":1647,"high":1647,"low":1647,"close":1647,"change":1099,"percent_change":101,"volume":330,"transactions":9,"vwap":1647},"2025-07-15",{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":227,"percent_change":16,"volume":732,"transactions":9,"vwap":1662},"2025-07-14",26.4,26.435,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":756,"percent_change":416,"volume":330,"transactions":9,"vwap":1665},"2025-07-11",26.425,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":330,"percent_change":330,"volume":1670,"transactions":9,"vwap":1669},"2025-07-10",26.35,26.42,5800,{"date":1672,"open":1673,"high":1669,"low":1673,"close":1669,"change":337,"percent_change":645,"volume":1079,"transactions":9,"vwap":1669},"2025-07-09",26.406,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":416,"percent_change":656,"volume":646,"transactions":9,"vwap":1677},"2025-07-08",26.36,26.385,{"date":1679,"open":1676,"high":1680,"low":1681,"close":1680,"change":630,"percent_change":416,"volume":847,"transactions":9,"vwap":1680},"2025-07-07",26.365,26.33,{"date":1683,"open":1684,"high":1685,"low":1668,"close":1686,"change":1099,"percent_change":101,"volume":1114,"transactions":9,"vwap":1686},"2025-07-03",26.38,26.417,26.361,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":950,"percent_change":656,"volume":842,"transactions":9,"vwap":1690},"2025-07-02",26.3,26.346,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":452,"percent_change":453,"volume":330,"transactions":9,"vwap":1693},"2025-07-01",26.325,{"date":1695,"open":1668,"high":1668,"low":1668,"close":1668,"change":337,"percent_change":645,"volume":330,"transactions":9,"vwap":1668},"2025-06-30",{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1013,"percent_change":578,"volume":330,"transactions":9,"vwap":1698},"2025-06-27",26.315,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":337,"percent_change":645,"volume":624,"transactions":9,"vwap":1701},"2025-06-26",26.29,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":747,"percent_change":585,"volume":330,"transactions":9,"vwap":1704},"2025-06-25",26.255,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":646,"transactions":9,"vwap":1708},"2025-06-24",26.242,26.241,0.079,0.3,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":961,"percent_change":1407,"volume":330,"transactions":9,"vwap":1713},"2025-06-23",26.162,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":484,"percent_change":322,"volume":1450,"transactions":9,"vwap":1718},"2025-06-20",26.102,26.070999,26.094,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1478,"percent_change":431,"volume":330,"transactions":9,"vwap":1721},"2025-06-18",26.114,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":283,"percent_change":972,"volume":624,"transactions":9,"vwap":1725},"2025-06-17",26.11,26.105,{"date":1727,"open":1728,"high":1729,"low":1724,"close":1730,"change":373,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-06-16",26.13,26.14,26.135,0.27,280300,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":646,"transactions":9,"vwap":1736},"2025-06-13",26.068001,26.065001,-0.059,-0.23,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":747,"percent_change":585,"volume":330,"transactions":9,"vwap":1741},"2025-06-12",26.124,{"date":1743,"open":1725,"high":1724,"low":1725,"close":1724,"change":106,"percent_change":753,"volume":842,"transactions":9,"vwap":1724},"2025-06-11",{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1013,"percent_change":578,"volume":330,"transactions":9,"vwap":1746},"2025-06-10",26.12,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":950,"percent_change":656,"volume":1752,"transactions":9,"vwap":1751},"2025-06-09",26.07,26.1,26.094999,19100,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":879,"percent_change":863,"volume":624,"transactions":9,"vwap":1755},"2025-06-06",26.073999,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1199,"percent_change":1070,"volume":624,"transactions":9,"vwap":1758},"2025-06-05",26.014999,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":747,"percent_change":585,"volume":624,"transactions":9,"vwap":1761},"2025-06-04",26.049,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":781,"percent_change":880,"volume":892,"transactions":9,"vwap":1765},"2025-06-03",26.02,26.035,26.01,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":338,"volume":719,"transactions":9,"vwap":1770},"2025-06-02",25.94,25.981,0.032,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1436,"percent_change":373,"volume":1550,"transactions":9,"vwap":1775},"2025-05-30",25.89,25.949,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1099,"percent_change":101,"volume":639,"transactions":9,"vwap":1779},"2025-05-29",25.95,25.93,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1204,"percent_change":322,"volume":1422,"transactions":9,"vwap":1784},"2025-05-28",25.937,25.912,25.915,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":17,"percent_change":1789,"volume":847,"transactions":9,"vwap":1788},"2025-05-27",25.8,25.936,0.54,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":689,"volume":624,"transactions":9,"vwap":1792},"2025-05-23",25.796,-0.047,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":768,"percent_change":227,"volume":168,"transactions":9,"vwap":1798},"2025-05-22",25.83,25.855,25.843,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":743,"volume":842,"transactions":9,"vwap":1803},"2025-05-21",25.902,25.82,25.84,-0.064,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1260,"percent_change":355,"volume":598,"transactions":9,"vwap":1808},"2025-05-20",25.88,25.904,25.879,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1391,"percent_change":-6,"volume":646,"transactions":9,"vwap":1812},"2025-05-19",25.919,{"date":1814,"open":1774,"high":1815,"low":1816,"close":1815,"change":667,"percent_change":219,"volume":732,"transactions":9,"vwap":1815},"2025-05-16",25.92,25.881,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":804,"percent_change":431,"volume":703,"transactions":9,"vwap":1820},"2025-05-15",25.87,25.882,25.85,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1771,"percent_change":338,"volume":1061,"transactions":9,"vwap":1825},"2025-05-14",25.79,25.875,{"date":1827,"open":1798,"high":1798,"low":1798,"close":1798,"change":1828,"percent_change":1829,"volume":624,"transactions":9,"vwap":1798},"2025-05-13",0.108,0.42,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":714,"percent_change":1834,"volume":668,"transactions":9,"vwap":1833},"2025-05-12",25.691,25.735,0.86,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":227,"percent_change":16,"volume":330,"transactions":9,"vwap":1837},"2025-05-09",25.515,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1055,"volume":703,"transactions":9,"vwap":1842},"2025-05-08",25.52,25.57,25.505,0.061,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1478,"percent_change":16,"volume":1290,"transactions":9,"vwap":1847},"2025-05-07",25.35,25.444,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":330,"transactions":9,"vwap":1850},"2025-05-06",25.435,-0.041,-0.16,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1199,"percent_change":1070,"volume":624,"transactions":9,"vwap":1855},"2025-05-05",25.476,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1117,"volume":624,"transactions":9,"vwap":1858},"2025-05-02",25.51,0.095,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1054,"percent_change":1407,"volume":798,"transactions":9,"vwap":1863},"2025-05-01",25.44,25.415,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1192,"percent_change":403,"volume":330,"transactions":9,"vwap":1866},"2025-04-30",25.349,{"date":1868,"open":1846,"high":1846,"low":1869,"close":1870,"change":431,"percent_change":338,"volume":646,"transactions":9,"vwap":1870},"2025-04-29",25.29,25.325,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":416,"percent_change":656,"volume":624,"transactions":9,"vwap":1873},"2025-04-28",25.295,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1335,"volume":624,"transactions":9,"vwap":1876},"2025-04-25",25.275,0.071,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1171,"transactions":9,"vwap":1881},"2025-04-24",25.14,25.204,0.139,0.55,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":219,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-04-23",25.030001,25.065001,24.95,0.6,36800,{"date":174,"open":170,"high":170,"low":170,"close":170,"change":330,"percent_change":330,"volume":624,"transactions":9,"vwap":170}]