[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPRA":3,"homepage-market-summary":23,"stock-historical-CPRA":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPRA","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 Russell 2000 Structured Alt Protection ETF - April","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.84,27.8,0.04,0.14,125,27.959,26.030001,1956.3129521912351,93.8,379,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},24.61,2310,843034.551,12.94,"2025-04-22",[175,178,185,192,202,211,218,226,236,244,252,257,264,270,276,283,291,296,303,308,315,325,331,339,345,352,357,363,369,374,379,387,394,404,410,416,421,428,435,441,447,451,457,462,468,474,481,487,494,500,504,510,513,521,526,531,535,540,545,550,557,561,566,570,575,579,585,587,591,595,600,603,606,610,616,619,622,626,630,633,636,640,646,653,659,662,664,668,674,676,680,686,690,693,699,707,711,715,720,724,730,735,739,746,749,754,759,764,771,777,782,786,789,791,794,799,804,809,815,819,826,834,840,842,850,858,866,871,878,886,891,894,897,900,906,911,915,919,922,927,931,937,940,944,948,952,957,959,962,965,969,972,974,977,980,984,987,990,993,997,1001,1005,1008,1010,1013,1021,1025,1028,1032,1036,1040,1046,1049,1052,1054,1056,1058,1062,1066,1072,1076,1080,1083,1088,1092,1096,1099,1105,1109,1114,1120,1123,1125,1128,1131,1134,1138,1141,1145,1148,1151,1156,1160,1162,1166,1169,1172,1175,1178,1182,1185,1190,1193,1199,1203,1208,1213,1219,1224,1227,1231,1234,1238,1241,1244,1247,1250,1257,1261,1265,1268,1271,1276,1281,1284,1288,1291,1295,1298,1301,1304,1307,1312,1314,1316,1321,1325,1329,1331,1333,1337,1340,1344,1348,1351,1353,1356,1359,1362,1364,1367,1371,1376,1379,1382,1387,1389,1391,1395,1397,1401,1404,1408,1413,1417,1420,1423,1426,1429,1433,1437,1440,1446,1449,1454,1458,1461,1469,1474,1479,1483,1488,1491,1494,1498,1504,1509,1515,1519,1523,1527,1530,1533,1535,1540,1543,1546,1549,1554,1557,1562,1566,1569,1573,1578,1581,1584,1591,1596,1601,1604,1611,1614,1621,1626,1630,1635,1639,1642,1648,1651,1654,1658,1663,1668,1671,1676,1682,1684,1690,1693,1696,1702,1705,1711,1714,1717,1720,1724,1728,1731,1735,1738,1743,1746,1750,1755,1760,1765,1769,1774,1778,1782,1788,1793],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},9,27.8506,{"date":179,"open":14,"high":14,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",-0.0132,-0.05,196,6,27.8229,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":183,"transactions":190,"vwap":191},"2026-09-30",27.8132,0.0232,0.08,4,27.8436,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",27.835,27.76,27.79,-0.0331,-0.12,4740.107,29,27.7935,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",27.77,27.8231,-0.0272,-0.1,1956.16,12,27.8118,{"date":212,"open":14,"high":213,"low":14,"close":213,"change":214,"percent_change":100,"volume":215,"transactions":216,"vwap":217},"2026-09-25",27.8503,0.0178,509,10,27.8006,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",27.8325,-0.0123,-0.04,7,5,27.8141,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",27.831,27.8448,27.83,-0.0552,-0.2,1101,14,27.8285,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":176,"vwap":243},"2026-09-22",27.895,27.9,0.0202,0.07,241,27.8919,{"date":245,"open":13,"high":246,"low":13,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",27.8798,0.029,0.1,4044.035,33,27.8544,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":181,"volume":223,"transactions":224,"vwap":256},"2026-09-18",27.8508,-0.0139,27.8245,{"date":258,"open":259,"high":260,"low":13,"close":260,"change":261,"percent_change":16,"volume":262,"transactions":209,"vwap":263},"2026-09-17",27.85,27.8647,0.0399,3119,27.845,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":223,"transactions":224,"vwap":269},"2026-09-16",27.8248,-0.02,-0.07,27.8538,{"date":271,"open":229,"high":229,"low":229,"close":229,"change":272,"percent_change":273,"volume":274,"transactions":209,"vwap":275},"2026-09-15",-0.0251,-0.09,95,27.8696,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":223,"vwap":282},"2026-09-14",27.8699,0.0001,0,8.035,27.8299,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-11",27.8698,0.0248,0.09,11.5,8,27.8599,{"date":292,"open":263,"high":263,"low":263,"close":263,"change":293,"percent_change":294,"volume":223,"transactions":224,"vwap":295},"2026-09-10",-0.0398,-0.14,27.8412,{"date":297,"open":259,"high":298,"low":259,"close":299,"change":300,"percent_change":294,"volume":301,"transactions":176,"vwap":302},"2026-09-09",27.885,27.8848,-0.0402,485,27.8781,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":105,"percent_change":222,"volume":307,"transactions":234,"vwap":254},"2026-09-08",27.82,27.925,3094.142,{"date":309,"open":239,"high":310,"low":239,"close":310,"change":311,"percent_change":15,"volume":312,"transactions":313,"vwap":314},"2026-09-04",27.935,0.0102,392,13,27.8995,{"date":316,"open":317,"high":18,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-03",27.95,27.92,27.9248,0.034,0.12,5343,20,27.942,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":16,"volume":329,"transactions":289,"vwap":330},"2026-09-02",27.8908,0.0403,19,27.8921,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":176,"vwap":338},"2026-09-01",27.86,27.8505,-0.0446,-0.16,111.107,27.8588,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":267,"volume":343,"transactions":289,"vwap":344},"2026-08-31",27.8951,-0.0049,9.035,27.8676,{"date":346,"open":347,"high":348,"low":239,"close":239,"change":349,"percent_change":198,"volume":350,"transactions":176,"vwap":351},"2026-08-28",27.91,27.939,-0.0349,410,27.9299,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":241,"volume":223,"transactions":224,"vwap":356},"2026-08-27",27.9349,0.0199,27.8886,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":280,"volume":361,"transactions":176,"vwap":362},"2026-08-26",27.915,0.0002,163,27.8797,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":241,"volume":367,"transactions":223,"vwap":368},"2026-08-25",27.9148,0.0197,8.107,27.873,{"date":370,"open":341,"high":341,"low":341,"close":341,"change":371,"percent_change":372,"volume":223,"transactions":224,"vwap":373},"2026-08-24",-0.0175,-0.06,27.8471,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":321,"volume":289,"transactions":183,"vwap":378},"2026-08-21",27.9126,0.0326,27.8788,{"date":380,"open":195,"high":381,"low":195,"close":382,"change":383,"percent_change":198,"volume":384,"transactions":385,"vwap":386},"2026-08-20",27.919,27.88,-0.0348,885.071,11,27.8396,{"date":388,"open":389,"high":365,"low":333,"close":365,"change":390,"percent_change":241,"volume":391,"transactions":392,"vwap":393},"2026-08-19",27.87,0.0206,3019,30,27.8671,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-18",27.93,27.8501,27.8942,-0.0228,-0.08,1737.107,21,27.9082,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":105,"volume":409,"transactions":183,"vwap":406},"2026-08-17",27.8801,27.917,-0.003,3007,{"date":411,"open":318,"high":318,"low":318,"close":318,"change":412,"percent_change":413,"volume":414,"transactions":289,"vwap":415},"2026-08-14",0.0152,0.05,49,27.8749,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":15,"volume":223,"transactions":224,"vwap":420},"2026-08-13",27.9048,0.01,27.9053,{"date":422,"open":259,"high":423,"low":259,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":223,"vwap":427},"2026-08-12",27.8948,0.0505,0.18,1094,27.8497,{"date":429,"open":430,"high":333,"low":430,"close":431,"change":432,"percent_change":181,"volume":433,"transactions":216,"vwap":434},"2026-08-11",27.75,27.8443,-0.0126,705.107,27.7901,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":223,"transactions":224,"vwap":440},"2026-08-10",27.8569,-0.0081,-0.03,27.8193,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":183,"transactions":190,"vwap":446},"2026-08-07",27.865,0.0303,0.11,28.28,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":105,"percent_change":222,"volume":450,"transactions":289,"vwap":210},"2026-08-06",27.8347,8.853,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":-6,"volume":455,"transactions":223,"vwap":456},"2026-08-05",27.8447,-0.0002,57,27.8617,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":15,"percent_change":16,"volume":460,"transactions":183,"vwap":461},"2026-08-04",27.8449,35,27.7947,{"date":463,"open":14,"high":464,"low":14,"close":464,"change":465,"percent_change":425,"volume":466,"transactions":223,"vwap":467},"2026-08-03",27.8049,0.0499,248,27.7944,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":267,"volume":472,"transactions":223,"vwap":473},"2026-07-31",27.755,-0.0045,28,27.737,{"date":475,"open":204,"high":204,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":176,"vwap":480},"2026-07-30",27.7595,0.0545,0.2,391,27.7699,{"date":482,"open":483,"high":196,"low":484,"close":484,"change":293,"percent_change":294,"volume":485,"transactions":176,"vwap":486},"2026-07-29",27.725,27.705,1099,27.7679,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":413,"volume":492,"transactions":176,"vwap":493},"2026-07-28",27.78,27.7448,0.015,468.108,27.7793,{"date":495,"open":496,"high":195,"low":497,"close":497,"change":286,"percent_change":287,"volume":498,"transactions":385,"vwap":499},"2026-07-27",27.7499,27.7298,435.077,27.7568,{"date":501,"open":484,"high":484,"low":484,"close":484,"change":502,"percent_change":15,"volume":183,"transactions":190,"vwap":503},"2026-07-24",0.0099,27.7128,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":385,"transactions":183,"vwap":509},"2026-07-23",27.6951,-0.0299,-0.11,27.6928,{"date":511,"open":483,"high":483,"low":483,"close":483,"change":267,"percent_change":268,"volume":183,"transactions":190,"vwap":512},"2026-07-22",27.7363,{"date":514,"open":195,"high":489,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-21",27.745,0.0362,0.13,5860,22,27.7654,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":439,"volume":216,"transactions":224,"vwap":525},"2026-07-20",27.7088,-0.0097,27.732,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":222,"volume":183,"transactions":190,"vwap":530},"2026-07-17",27.7185,-0.0115,27.7199,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":280,"percent_change":280,"volume":183,"transactions":190,"vwap":534},"2026-07-16",27.73,27.7418,{"date":536,"open":430,"high":195,"low":533,"close":533,"change":537,"percent_change":189,"volume":538,"transactions":329,"vwap":539},"2026-07-15",0.021,7241,27.7512,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":16,"volume":216,"transactions":224,"vwap":544},"2026-07-14",27.709,0.039,27.6996,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":273,"volume":183,"transactions":190,"vwap":549},"2026-07-13",27.67,-0.026,27.6971,{"date":551,"open":547,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":552},"2026-07-10",27.696,27.66,0.006,0.02,500,{"date":558,"open":553,"high":559,"low":553,"close":559,"change":15,"percent_change":16,"volume":560,"transactions":9,"vwap":559},"2026-07-09",27.69,2700,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":267,"percent_change":268,"volume":565,"transactions":9,"vwap":564},"2026-07-08",27.645,27.65,600,{"date":567,"open":547,"high":547,"low":547,"close":547,"change":568,"percent_change":273,"volume":569,"transactions":9,"vwap":547},"2026-07-07",-0.025,100,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":247,"percent_change":248,"volume":574,"transactions":9,"vwap":573},"2026-07-06",27.74,27.695,200,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":105,"volume":569,"transactions":9,"vwap":577},"2026-07-02",27.666,-0.002,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-01",27.668,0.008,0.03,300,{"date":586,"open":553,"high":553,"low":553,"close":553,"change":491,"percent_change":413,"volume":569,"transactions":9,"vwap":553},"2026-06-30",{"date":588,"open":589,"high":553,"low":589,"close":563,"change":582,"percent_change":583,"volume":590,"transactions":9,"vwap":563},"2026-06-29",27.61,8100,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":419,"volume":569,"transactions":9,"vwap":593},"2026-06-26",27.637,0.004,{"date":596,"open":553,"high":553,"low":597,"close":597,"change":598,"percent_change":413,"volume":599,"transactions":9,"vwap":597},"2026-06-25",27.633,0.013,800,{"date":601,"open":553,"high":553,"low":602,"close":602,"change":419,"percent_change":15,"volume":584,"transactions":9,"vwap":602},"2026-06-24",27.62,{"date":604,"open":589,"high":589,"low":589,"close":589,"change":605,"percent_change":181,"volume":569,"transactions":9,"vwap":589},"2026-06-23",-0.015,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":445,"volume":569,"transactions":9,"vwap":608},"2026-06-22",27.625,0.031,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":584,"transactions":9,"vwap":613},"2026-06-18",27.55,27.594,0.044,0.16,{"date":617,"open":612,"high":612,"low":612,"close":612,"change":181,"percent_change":618,"volume":569,"transactions":9,"vwap":612},"2026-06-17",-0.18,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":605,"percent_change":181,"volume":569,"transactions":9,"vwap":621},"2026-06-16",27.6,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":615,"volume":569,"transactions":9,"vwap":624},"2026-06-15",27.615,0.043,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":189,"volume":569,"transactions":9,"vwap":628},"2026-06-12",27.572,0.022,{"date":631,"open":612,"high":612,"low":612,"close":612,"change":287,"percent_change":632,"volume":569,"transactions":9,"vwap":612},"2026-06-11",0.33,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":439,"percent_change":508,"volume":569,"transactions":9,"vwap":635},"2026-06-10",27.46,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":439,"volume":569,"transactions":9,"vwap":638},"2026-06-09",27.49,-0.009,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":287,"volume":645,"transactions":9,"vwap":643},"2026-06-08",27.54,27.499,0.024,3900,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":207,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-05",27.53,27.45,27.475,-0.36,900,{"date":654,"open":642,"high":655,"low":656,"close":655,"change":657,"percent_change":517,"volume":658,"transactions":9,"vwap":655},"2026-06-04",27.575,27.52,0.035,1600,{"date":660,"open":661,"high":661,"low":642,"close":642,"change":267,"percent_change":268,"volume":574,"transactions":9,"vwap":642},"2026-06-03",27.56,{"date":663,"open":642,"high":661,"low":642,"close":661,"change":419,"percent_change":15,"volume":569,"transactions":9,"vwap":661},"2026-06-02",{"date":665,"open":656,"high":612,"low":656,"close":612,"change":666,"percent_change":555,"volume":667,"transactions":9,"vwap":612},"2026-06-01",0.005,400,{"date":669,"open":670,"high":670,"low":656,"close":671,"change":672,"percent_change":267,"volume":673,"transactions":9,"vwap":671},"2026-05-29",27.57,27.545,-0.005,4900,{"date":675,"open":612,"high":612,"low":612,"close":612,"change":419,"percent_change":15,"volume":569,"transactions":9,"vwap":612},"2026-05-28",{"date":677,"open":678,"high":678,"low":642,"close":642,"change":491,"percent_change":413,"volume":679,"transactions":9,"vwap":642},"2026-05-27",27.569,1400,{"date":681,"open":661,"high":661,"low":682,"close":683,"change":15,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-05-26",27.491,27.525,0.15,1100,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":287,"volume":569,"transactions":9,"vwap":688},"2026-05-22",27.485,0.025,{"date":691,"open":692,"high":638,"low":692,"close":635,"change":413,"percent_change":425,"volume":685,"transactions":9,"vwap":635},"2026-05-21",27.44,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":685,"transactions":9,"vwap":696},"2026-05-20",27.365,27.41,0.079,0.29,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":618,"volume":706,"transactions":9,"vwap":704},"2026-05-19",27.36,27.38,27.325,27.331,-0.049,1300,{"date":708,"open":709,"high":696,"low":701,"close":702,"change":672,"percent_change":267,"volume":710,"transactions":9,"vwap":702},"2026-05-18",27.385,5100,{"date":712,"open":709,"high":709,"low":709,"close":709,"change":713,"percent_change":714,"volume":569,"transactions":9,"vwap":709},"2026-05-15",-0.053,-0.19,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":598,"percent_change":413,"volume":565,"transactions":9,"vwap":719},"2026-05-14",27.47,27.43,27.438,{"date":721,"open":701,"high":635,"low":701,"close":722,"change":666,"percent_change":555,"volume":723,"transactions":9,"vwap":722},"2026-05-13",27.425,6200,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":584,"transactions":9,"vwap":727},"2026-05-12",27.375,27.42,-0.036,-0.13,{"date":731,"open":692,"high":650,"low":692,"close":732,"change":733,"percent_change":419,"volume":734,"transactions":9,"vwap":732},"2026-05-11",27.456,0.002,6500,{"date":736,"open":727,"high":737,"low":738,"close":737,"change":543,"percent_change":16,"volume":167,"transactions":9,"vwap":737},"2026-05-08",27.454,27.411,{"date":740,"open":696,"high":741,"low":696,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-07",27.48,27.415,-0.048,-0.17,700,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":614,"percent_change":615,"volume":569,"transactions":9,"vwap":748},"2026-05-06",27.463,{"date":750,"open":702,"high":751,"low":702,"close":751,"change":752,"percent_change":753,"volume":574,"transactions":9,"vwap":751},"2026-05-05",27.419,0.064,0.23,{"date":755,"open":756,"high":757,"low":756,"close":756,"change":548,"percent_change":273,"volume":758,"transactions":9,"vwap":756},"2026-05-04",27.355,27.39,2800,{"date":760,"open":696,"high":696,"low":761,"close":761,"change":762,"percent_change":15,"volume":763,"transactions":9,"vwap":761},"2026-05-01",27.381,0.012,83000,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":679,"transactions":9,"vwap":767},"2026-04-30",27.32,27.369,27.31,0.076,0.28,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":198,"volume":745,"transactions":9,"vwap":775},"2026-04-29",27.33,27.34,27.293,-0.032,{"date":778,"open":701,"high":779,"low":703,"close":703,"change":780,"percent_change":198,"volume":781,"transactions":9,"vwap":703},"2026-04-28",27.37,-0.034,9400,{"date":783,"open":701,"high":784,"low":785,"close":785,"change":419,"percent_change":15,"volume":574,"transactions":9,"vwap":785},"2026-04-27",27.4,27.359,{"date":787,"open":774,"high":788,"low":774,"close":788,"change":644,"percent_change":287,"volume":556,"transactions":9,"vwap":788},"2026-04-24",27.349,{"date":790,"open":768,"high":757,"low":768,"close":703,"change":639,"percent_change":439,"volume":679,"transactions":9,"vwap":703},"2026-04-23",{"date":792,"open":793,"high":793,"low":793,"close":793,"change":689,"percent_change":287,"volume":569,"transactions":9,"vwap":793},"2026-04-22",27.334,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":336,"volume":569,"transactions":9,"vwap":797},"2026-04-21",27.3,27.309,-0.045,{"date":800,"open":774,"high":702,"low":774,"close":801,"change":802,"percent_change":100,"volume":803,"transactions":9,"vwap":801},"2026-04-20",27.354,0.016,1500,{"date":805,"open":779,"high":702,"low":806,"close":806,"change":807,"percent_change":698,"volume":808,"transactions":9,"vwap":806},"2026-04-17",27.338,0.078,3400,{"date":810,"open":811,"high":796,"low":811,"close":812,"change":813,"percent_change":280,"volume":814,"transactions":9,"vwap":812},"2026-04-16",27.22,27.26,0.001,4500,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":583,"volume":569,"transactions":9,"vwap":817},"2026-04-15",27.259,0.009,{"date":820,"open":821,"high":822,"low":811,"close":823,"change":824,"percent_change":478,"volume":825,"transactions":9,"vwap":823},"2026-04-14",27.28,27.29,27.25,0.054,2900,{"date":827,"open":828,"high":811,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-04-13",27.17,27.11,27.196,0.066,0.24,6400,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":605,"percent_change":372,"volume":839,"transactions":9,"vwap":838},"2026-04-10",27.145,27.19,27.13,4300,{"date":841,"open":838,"high":836,"low":838,"close":836,"change":644,"percent_change":287,"volume":745,"transactions":9,"vwap":836},"2026-04-09",{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-08",27.08,27.14,27.121,0.141,0.52,3100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":267,"volume":857,"transactions":9,"vwap":855},"2026-04-07",26.99,27.01,26.93,26.98,-0.006,3600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":321,"volume":865,"transactions":9,"vwap":863},"2026-04-06",27,27.02,26.92,26.986,0.032,16200,{"date":867,"open":868,"high":852,"low":868,"close":869,"change":594,"percent_change":419,"volume":870,"transactions":9,"vwap":869},"2026-04-02",26.91,26.954,5000,{"date":872,"open":852,"high":873,"low":874,"close":875,"change":413,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-01",27.049999,26.94,26.95,0.19,146800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":287,"volume":885,"transactions":9,"vwap":883},"2026-03-31",26.885,26.905,26.87,26.9,0.023,3700,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":268,"volume":574,"transactions":9,"vwap":889},"2026-03-30",26.861,26.877,-0.018,{"date":892,"open":883,"high":883,"low":893,"close":893,"change":419,"percent_change":15,"volume":574,"transactions":9,"vwap":893},"2026-03-27",26.895,{"date":895,"open":896,"high":880,"low":896,"close":880,"change":672,"percent_change":267,"volume":574,"transactions":9,"vwap":880},"2026-03-26",26.841,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":419,"percent_change":15,"volume":569,"transactions":9,"vwap":899},"2026-03-25",26.89,{"date":901,"open":868,"high":862,"low":902,"close":903,"change":904,"percent_change":15,"volume":905,"transactions":9,"vwap":903},"2026-03-24",26.85,26.88,0.011,1700,{"date":907,"open":862,"high":862,"low":908,"close":908,"change":909,"percent_change":910,"volume":584,"transactions":9,"vwap":908},"2026-03-23",26.869,0.045,0.17,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":729,"volume":569,"transactions":9,"vwap":913},"2026-03-20",26.824,-0.035,{"date":916,"open":917,"high":903,"low":917,"close":918,"change":491,"percent_change":100,"volume":679,"transactions":9,"vwap":918},"2026-03-19",26.845,26.859,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":672,"percent_change":267,"volume":569,"transactions":9,"vwap":921},"2026-03-18",26.844,{"date":923,"open":924,"high":902,"low":924,"close":925,"change":926,"percent_change":413,"volume":584,"transactions":9,"vwap":925},"2026-03-17",26.82,26.849,0.014,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":909,"percent_change":910,"volume":745,"transactions":9,"vwap":930},"2026-03-16",26.8,26.835,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":419,"percent_change":15,"volume":803,"transactions":9,"vwap":936},"2026-03-13",26.76,26.795,26.74,26.79,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":439,"percent_change":508,"volume":569,"transactions":9,"vwap":939},"2026-03-12",26.78,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":904,"percent_change":15,"volume":569,"transactions":9,"vwap":943},"2026-03-11",26.77,26.81,{"date":945,"open":936,"high":946,"low":936,"close":946,"change":947,"percent_change":-6,"volume":569,"transactions":9,"vwap":946},"2026-03-10",26.799,-0.001,{"date":949,"open":950,"high":929,"low":950,"close":929,"change":951,"percent_change":615,"volume":574,"transactions":9,"vwap":929},"2026-03-09",26.75,0.042,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":569,"transactions":9,"vwap":954},"2026-03-06",26.758,-0.041,-0.15,{"date":958,"open":946,"high":946,"low":946,"close":946,"change":267,"percent_change":268,"volume":569,"transactions":9,"vwap":946},"2026-03-05",{"date":960,"open":961,"high":961,"low":961,"close":961,"change":247,"percent_change":445,"volume":569,"transactions":9,"vwap":961},"2026-03-04",26.819,{"date":963,"open":964,"high":964,"low":936,"close":936,"change":890,"percent_change":268,"volume":584,"transactions":9,"vwap":936},"2026-03-03",26.794,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":419,"volume":569,"transactions":9,"vwap":967},"2026-03-02",26.808,0.003,{"date":970,"open":942,"high":971,"low":933,"close":971,"change":554,"percent_change":555,"volume":808,"transactions":9,"vwap":971},"2026-02-27",26.805,{"date":973,"open":946,"high":946,"low":946,"close":946,"change":280,"percent_change":280,"volume":569,"transactions":9,"vwap":946},"2026-02-26",{"date":975,"open":946,"high":946,"low":946,"close":946,"change":976,"percent_change":241,"volume":569,"transactions":9,"vwap":946},"2026-02-25",0.018,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":762,"percent_change":15,"volume":569,"transactions":9,"vwap":979},"2026-02-24",26.781,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":439,"volume":569,"transactions":9,"vwap":982},"2026-02-23",26.769,-0.008,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":419,"percent_change":15,"volume":569,"transactions":9,"vwap":986},"2026-02-20",26.777,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":947,"percent_change":-6,"volume":569,"transactions":9,"vwap":989},"2026-02-19",26.767,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":926,"percent_change":413,"volume":569,"transactions":9,"vwap":992},"2026-02-18",26.768,{"date":994,"open":933,"high":933,"low":995,"close":996,"change":947,"percent_change":-6,"volume":857,"transactions":9,"vwap":996},"2026-02-17",26.73,26.754,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":248,"volume":569,"transactions":9,"vwap":999},"2026-02-13",26.755,0.026,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":273,"volume":569,"transactions":9,"vwap":1003},"2026-02-12",26.729,-0.024,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":947,"percent_change":-6,"volume":569,"transactions":9,"vwap":1007},"2026-02-11",26.753,{"date":1009,"open":996,"high":996,"low":996,"close":996,"change":666,"percent_change":555,"volume":280,"transactions":9,"vwap":996},"2026-02-10",{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":689,"percent_change":287,"volume":569,"transactions":9,"vwap":1012},"2026-02-09",26.749,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-02-06",26.7,26.724,26.69,0.056,0.21,1900,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":372,"volume":569,"transactions":9,"vwap":1023},"2026-02-05",26.668,-0.016,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":594,"percent_change":419,"volume":280,"transactions":9,"vwap":1027},"2026-02-04",26.684,{"date":1029,"open":1017,"high":1017,"low":1030,"close":1030,"change":1031,"percent_change":956,"volume":167,"transactions":9,"vwap":1030},"2026-02-03",26.68,-0.039,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":555,"percent_change":241,"volume":667,"transactions":9,"vwap":1035},"2026-02-02",26.71,26.719,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":864,"percent_change":321,"volume":745,"transactions":9,"vwap":1039},"2026-01-30",26.661,26.699,{"date":1041,"open":1030,"high":1030,"low":1042,"close":1043,"change":1044,"percent_change":294,"volume":1045,"transactions":9,"vwap":1043},"2026-01-29",26.66,26.667,-0.037,1200,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":555,"percent_change":241,"volume":569,"transactions":9,"vwap":1048},"2026-01-28",26.704,{"date":1050,"open":1051,"high":1017,"low":1051,"close":1027,"change":605,"percent_change":372,"volume":584,"transactions":9,"vwap":1027},"2026-01-27",26.671,{"date":1053,"open":1015,"high":1015,"low":1039,"close":1039,"change":280,"percent_change":280,"volume":565,"transactions":9,"vwap":1039},"2026-01-26",{"date":1055,"open":1039,"high":1039,"low":1039,"close":1039,"change":280,"percent_change":280,"volume":569,"transactions":9,"vwap":1039},"2026-01-23",{"date":1057,"open":1039,"high":1039,"low":1039,"close":1039,"change":419,"percent_change":15,"volume":569,"transactions":9,"vwap":1039},"2026-01-22",{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":583,"percent_change":445,"volume":569,"transactions":9,"vwap":1061},"2026-01-21",26.65,26.689,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":926,"percent_change":413,"volume":584,"transactions":9,"vwap":1065},"2026-01-20",26.63,26.659,{"date":1067,"open":1030,"high":1030,"low":1068,"close":1069,"change":1070,"percent_change":268,"volume":1071,"transactions":9,"vwap":1069},"2026-01-16",26.625,26.645,-0.019,1800,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":594,"percent_change":555,"volume":814,"transactions":9,"vwap":1075},"2026-01-15",26.59,26.664,{"date":1077,"open":1078,"high":1042,"low":1078,"close":1042,"change":1079,"percent_change":583,"volume":574,"transactions":9,"vwap":1042},"2026-01-14",26.61,0.007,{"date":1081,"open":1078,"high":1082,"low":1078,"close":1082,"change":947,"percent_change":-6,"volume":849,"transactions":9,"vwap":1082},"2026-01-13",26.653,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":582,"percent_change":583,"volume":1045,"transactions":9,"vwap":1086},"2026-01-12",26.621,26.654,26.62,{"date":1089,"open":1087,"high":1090,"low":1087,"close":1090,"change":1091,"percent_change":100,"volume":652,"transactions":9,"vwap":1090},"2026-01-09",26.646,0.017,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":491,"percent_change":100,"volume":574,"transactions":9,"vwap":1095},"2026-01-08",26.632,26.629,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":554,"percent_change":555,"volume":569,"transactions":9,"vwap":1098},"2026-01-07",26.614,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":926,"percent_change":413,"volume":1104,"transactions":9,"vwap":1103},"2026-01-06",26.64,26.56,26.608,9300,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":241,"volume":569,"transactions":9,"vwap":1107},"2026-01-05",26.594,0.019,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":16,"volume":584,"transactions":9,"vwap":1112},"2026-01-02",26.52,26.575,0.036,{"date":1115,"open":1111,"high":1116,"low":1117,"close":1118,"change":105,"percent_change":222,"volume":1119,"transactions":9,"vwap":1118},"2025-12-31",26.54,26.51,26.539,9800,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":280,"percent_change":280,"volume":280,"transactions":9,"vwap":1122},"2025-12-30",26.549,{"date":1124,"open":1122,"high":1122,"low":1122,"close":1122,"change":666,"percent_change":555,"volume":569,"transactions":9,"vwap":1122},"2025-12-29",{"date":1126,"open":1111,"high":1127,"low":1111,"close":1127,"change":594,"percent_change":555,"volume":679,"transactions":9,"vwap":1127},"2025-12-26",26.544,{"date":1129,"open":1116,"high":1116,"low":1116,"close":1116,"change":904,"percent_change":15,"volume":1130,"transactions":9,"vwap":1116},"2025-12-24",50,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":639,"percent_change":439,"volume":569,"transactions":9,"vwap":1133},"2025-12-23",26.529,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":644,"percent_change":287,"volume":679,"transactions":9,"vwap":1137},"2025-12-22",26.48,26.538,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1113,"percent_change":16,"volume":280,"transactions":9,"vwap":1140},"2025-12-19",26.514,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":247,"percent_change":445,"volume":745,"transactions":9,"vwap":1144},"2025-12-18",26.441,26.478,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":439,"percent_change":508,"volume":574,"transactions":9,"vwap":1147},"2025-12-17",26.449,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":666,"percent_change":555,"volume":569,"transactions":9,"vwap":1150},"2025-12-16",26.479,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":904,"percent_change":15,"volume":599,"transactions":9,"vwap":1154},"2025-12-15",26.47,26.474,26.44,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":222,"volume":569,"transactions":9,"vwap":1158},"2025-12-12",26.463,-0.011,{"date":1161,"open":1154,"high":1154,"low":1154,"close":1154,"change":666,"percent_change":555,"volume":280,"transactions":9,"vwap":1154},"2025-12-11",{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":910,"volume":569,"transactions":9,"vwap":1164},"2025-12-10",26.469,0.046,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":598,"percent_change":413,"volume":280,"transactions":9,"vwap":1168},"2025-12-09",26.423,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":672,"percent_change":267,"volume":280,"transactions":9,"vwap":1171},"2025-12-08",26.41,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":813,"percent_change":280,"volume":280,"transactions":9,"vwap":1174},"2025-12-05",26.415,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":802,"percent_change":100,"volume":280,"transactions":9,"vwap":1177},"2025-12-04",26.414,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":876,"volume":569,"transactions":9,"vwap":1180},"2025-12-03",26.398,0.049,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":419,"percent_change":15,"volume":280,"transactions":9,"vwap":1184},"2025-12-02",26.349,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":400,"volume":574,"transactions":9,"vwap":1188},"2025-12-01",26.39,26.339,-0.021,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":537,"percent_change":189,"volume":569,"transactions":9,"vwap":1192},"2025-11-28",26.36,{"date":1194,"open":1195,"high":1188,"low":1196,"close":1188,"change":1197,"percent_change":1198,"volume":745,"transactions":9,"vwap":1188},"2025-11-26",26.3,26.29,0.069,0.26,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":657,"percent_change":517,"volume":167,"transactions":9,"vwap":1202},"2025-11-25",26.285,26.27,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":145,"volume":565,"transactions":9,"vwap":1206},"2025-11-24",26.17,26.235,0.091,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":445,"percent_change":1212,"volume":556,"transactions":9,"vwap":1211},"2025-11-21",26.07,26.144,0.42,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":667,"transactions":9,"vwap":1216},"2025-11-20",26.13,26.034,-0.076,-0.29,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":666,"percent_change":555,"volume":599,"transactions":9,"vwap":1222},"2025-11-19",26.09,26.11,26.08,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":689,"percent_change":248,"volume":280,"transactions":9,"vwap":1226},"2025-11-18",26.105,{"date":1228,"open":1229,"high":1223,"low":19,"close":1223,"change":1230,"percent_change":1218,"volume":685,"transactions":9,"vwap":1223},"2025-11-17",26.072001,-0.075,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":609,"percent_change":321,"volume":280,"transactions":9,"vwap":1233},"2025-11-14",26.155,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":651,"volume":569,"transactions":9,"vwap":1236},"2025-11-13",26.124,-0.095,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1189,"percent_change":400,"volume":280,"transactions":9,"vwap":1240},"2025-11-12",26.219,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1000,"percent_change":248,"volume":280,"transactions":9,"vwap":1243},"2025-11-11",26.24,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":320,"percent_change":517,"volume":569,"transactions":9,"vwap":1246},"2025-11-10",26.214,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1000,"percent_change":248,"volume":280,"transactions":9,"vwap":1249},"2025-11-07",26.18,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":584,"transactions":9,"vwap":1254},"2025-11-06",26.14,26.156,26.154,-0.056,-0.21,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1259,"change":1165,"percent_change":425,"volume":599,"transactions":9,"vwap":1259},"2025-11-05",26.21,26.175,{"date":1262,"open":1252,"high":1263,"low":1252,"close":1263,"change":1264,"percent_change":198,"volume":574,"transactions":9,"vwap":1263},"2025-11-04",26.164,-0.031,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":914,"percent_change":729,"volume":280,"transactions":9,"vwap":1267},"2025-11-03",26.195,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":537,"percent_change":189,"volume":569,"transactions":9,"vwap":1270},"2025-10-31",26.23,{"date":1272,"open":1259,"high":1273,"low":1274,"close":1275,"change":639,"percent_change":439,"volume":706,"transactions":9,"vwap":1275},"2025-10-30",26.241,26.2,26.209,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":955,"percent_change":336,"volume":1280,"transactions":9,"vwap":1279},"2025-10-29",26.22,26.218,2000,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":639,"percent_change":439,"volume":280,"transactions":9,"vwap":1283},"2025-10-28",26.259,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":947,"percent_change":-6,"volume":679,"transactions":9,"vwap":1287},"2025-10-27",26.284,26.268,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":909,"percent_change":910,"volume":280,"transactions":9,"vwap":1290},"2025-10-24",26.269,{"date":1292,"open":1210,"high":1293,"low":1210,"close":1293,"change":657,"percent_change":517,"volume":1294,"transactions":9,"vwap":1293},"2025-10-23",26.224,3000,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1031,"percent_change":956,"volume":569,"transactions":9,"vwap":1297},"2025-10-22",26.189,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":582,"percent_change":583,"volume":569,"transactions":9,"vwap":1300},"2025-10-21",26.228,{"date":1302,"open":1303,"high":1303,"low":1278,"close":1278,"change":15,"percent_change":684,"volume":574,"transactions":9,"vwap":1278},"2025-10-20",26.225,{"date":1305,"open":1306,"high":1249,"low":1306,"close":1249,"change":629,"percent_change":189,"volume":803,"transactions":9,"vwap":1249},"2025-10-17",26.121,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":569,"transactions":9,"vwap":1309},"2025-10-16",26.158,-0.061,-0.23,{"date":1313,"open":1240,"high":1240,"low":1240,"close":1240,"change":644,"percent_change":287,"volume":280,"transactions":9,"vwap":1240},"2025-10-15",{"date":1315,"open":1267,"high":1267,"low":1267,"close":1267,"change":802,"percent_change":100,"volume":280,"transactions":9,"vwap":1267},"2025-10-14",{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":569,"transactions":9,"vwap":1318},"2025-10-13",26.179,0.096,0.37,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1217,"percent_change":1218,"volume":667,"transactions":9,"vwap":1324},"2025-10-10",26.132,26.083,{"date":1326,"open":1215,"high":1327,"low":1215,"close":1327,"change":439,"percent_change":508,"volume":1328,"transactions":9,"vwap":1327},"2025-10-09",26.159,2500,{"date":1330,"open":1297,"high":1297,"low":1297,"close":1297,"change":583,"percent_change":445,"volume":280,"transactions":9,"vwap":1297},"2025-10-08",{"date":1332,"open":1327,"high":1327,"low":1327,"close":1327,"change":983,"percent_change":439,"volume":280,"transactions":9,"vwap":1327},"2025-10-07",{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":372,"volume":280,"transactions":9,"vwap":1335},"2025-10-06",26.167,-0.017,{"date":1338,"open":1205,"high":1274,"low":1205,"close":1339,"change":1108,"percent_change":241,"volume":849,"transactions":9,"vwap":1339},"2025-10-03",26.184,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":657,"percent_change":517,"volume":574,"transactions":9,"vwap":1343},"2025-10-02",26.131,26.165,{"date":1345,"open":1346,"high":1215,"low":1346,"close":1215,"change":802,"percent_change":100,"volume":1347,"transactions":9,"vwap":1215},"2025-10-01",26.1,2300,{"date":1349,"open":1223,"high":1350,"low":1223,"close":1350,"change":818,"percent_change":583,"volume":584,"transactions":9,"vwap":1350},"2025-09-30",26.114,{"date":1352,"open":1223,"high":1226,"low":1223,"close":1226,"change":813,"percent_change":280,"volume":569,"transactions":9,"vwap":1226},"2025-09-29",{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1181,"percent_change":876,"volume":569,"transactions":9,"vwap":1355},"2025-09-26",26.104,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":222,"percent_change":956,"volume":280,"transactions":9,"vwap":1358},"2025-09-25",26.055,{"date":1360,"open":1323,"high":1323,"low":1361,"close":1361,"change":914,"percent_change":729,"volume":569,"transactions":9,"vwap":1361},"2025-09-24",26.094999,{"date":1363,"open":1215,"high":1215,"low":1215,"close":1215,"change":666,"percent_change":555,"volume":569,"transactions":9,"vwap":1215},"2025-09-23",{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1108,"percent_change":241,"volume":569,"transactions":9,"vwap":1366},"2025-09-22",26.125,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":983,"percent_change":439,"volume":667,"transactions":9,"vwap":1370},"2025-09-19",26.070999,26.106,{"date":1372,"open":1373,"high":1350,"low":1223,"close":1350,"change":1374,"percent_change":1375,"volume":808,"transactions":9,"vwap":1350},"2025-09-18",26.080999,0.058,0.22,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":537,"percent_change":189,"volume":569,"transactions":9,"vwap":1378},"2025-09-17",26.056,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":280,"percent_change":280,"volume":569,"transactions":9,"vwap":1381},"2025-09-16",26.035,{"date":1383,"open":1384,"high":1210,"low":1385,"close":1381,"change":280,"percent_change":280,"volume":1386,"transactions":9,"vwap":1381},"2025-09-15",26.02,26,20700,{"date":1388,"open":1210,"high":1210,"low":1381,"close":1381,"change":267,"percent_change":400,"volume":569,"transactions":9,"vwap":1381},"2025-09-12",{"date":1390,"open":1358,"high":1358,"low":1358,"close":1358,"change":100,"percent_change":753,"volume":569,"transactions":9,"vwap":1358},"2025-09-11",{"date":1392,"open":1393,"high":19,"low":1394,"close":1394,"change":280,"percent_change":280,"volume":825,"transactions":9,"vwap":1394},"2025-09-10",26.018,25.995,{"date":1396,"open":1394,"high":1394,"low":1394,"close":1394,"change":605,"percent_change":372,"volume":569,"transactions":9,"vwap":1394},"2025-09-09",{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":554,"percent_change":555,"volume":584,"transactions":9,"vwap":1400},"2025-09-08",26.040001,26.01,{"date":1402,"open":1384,"high":1384,"low":1403,"close":1403,"change":543,"percent_change":684,"volume":167,"transactions":9,"vwap":1403},"2025-09-05",26.0039997,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":614,"percent_change":910,"volume":667,"transactions":9,"vwap":1407},"2025-09-04",25.89,25.965,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":733,"percent_change":419,"volume":1294,"transactions":9,"vwap":1412},"2025-09-03",25.914,25.939,25.921,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1024,"percent_change":372,"volume":574,"transactions":9,"vwap":1416},"2025-09-02",25.88,25.919,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":105,"percent_change":222,"volume":569,"transactions":9,"vwap":1419},"2025-08-29",25.935,{"date":1421,"open":1415,"high":1422,"low":1415,"close":1422,"change":491,"percent_change":100,"volume":658,"transactions":9,"vwap":1422},"2025-08-28",25.945,{"date":1424,"open":1406,"high":1425,"low":1406,"close":1425,"change":644,"percent_change":287,"volume":569,"transactions":9,"vwap":1425},"2025-08-27",25.93,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":537,"percent_change":189,"volume":280,"transactions":9,"vwap":1428},"2025-08-26",25.906,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1004,"percent_change":273,"volume":569,"transactions":9,"vwap":1432},"2025-08-25",25.87,25.885,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":615,"percent_change":1436,"volume":280,"transactions":9,"vwap":1435},"2025-08-22",25.909,0.62,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":818,"percent_change":583,"volume":280,"transactions":9,"vwap":1439},"2025-08-21",25.749,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":639,"percent_change":439,"volume":803,"transactions":9,"vwap":1445},"2025-08-20",25.7,25.769,25.695,25.74,{"date":1447,"open":1448,"high":1439,"low":1448,"close":1439,"change":728,"percent_change":294,"volume":569,"transactions":9,"vwap":1439},"2025-08-19",25.73,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":537,"percent_change":189,"volume":706,"transactions":9,"vwap":1453},"2025-08-18",25.75,25.81,25.785,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":267,"percent_change":400,"volume":667,"transactions":9,"vwap":1457},"2025-08-15",25.757,25.764,{"date":1459,"open":1451,"high":1460,"low":1445,"close":1460,"change":222,"percent_change":956,"volume":574,"transactions":9,"vwap":1460},"2025-08-14",25.784,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":698,"volume":1468,"transactions":9,"vwap":1466},"2025-08-13",25.76,25.83,25.69,25.824,0.075,23100,{"date":1470,"open":1471,"high":1439,"low":1471,"close":1439,"change":1472,"percent_change":1473,"volume":574,"transactions":9,"vwap":1439},"2025-08-12",25.67,0.131,0.51,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":876,"volume":569,"transactions":9,"vwap":1477},"2025-08-11",25.61,25.618,0.048,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1004,"percent_change":273,"volume":167,"transactions":9,"vwap":1482},"2025-08-08",25.62,25.57,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1486,"change":267,"percent_change":400,"volume":1045,"transactions":9,"vwap":1486},"2025-08-07",25.575,25.594,25.56,{"date":1489,"open":1482,"high":1490,"low":1482,"close":1490,"change":594,"percent_change":555,"volume":574,"transactions":9,"vwap":1490},"2025-08-06",25.614,{"date":1492,"open":1493,"high":1476,"low":1493,"close":1476,"change":1000,"percent_change":248,"volume":556,"transactions":9,"vwap":1476},"2025-08-05",25.58,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":287,"percent_change":145,"volume":667,"transactions":9,"vwap":1497},"2025-08-04",25.53,25.584,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":569,"transactions":9,"vwap":1501},"2025-08-01",25.47,25.494,-0.086,-0.34,{"date":1505,"open":1487,"high":1506,"low":1507,"close":1493,"change":1508,"percent_change":267,"volume":814,"transactions":9,"vwap":1493},"2025-07-31",25.59,25.54,-0.004,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1497,"change":798,"percent_change":618,"volume":1514,"transactions":9,"vwap":1497},"2025-07-30",25.621,25.65,25.55,12600,{"date":1516,"open":1517,"high":1517,"low":1481,"close":1518,"change":267,"percent_change":400,"volume":574,"transactions":9,"vwap":1518},"2025-07-29",25.645,25.629,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":890,"percent_change":268,"volume":569,"transactions":9,"vwap":1522},"2025-07-28",25.63,25.649,{"date":1524,"open":1525,"high":1471,"low":1525,"close":1526,"change":320,"percent_change":517,"volume":849,"transactions":9,"vwap":1526},"2025-07-25",25.623,25.667,{"date":1528,"open":1521,"high":1529,"low":1521,"close":1529,"change":955,"percent_change":336,"volume":569,"transactions":9,"vwap":1529},"2025-07-24",25.633,{"date":1531,"open":1521,"high":1532,"low":1521,"close":1532,"change":100,"percent_change":753,"volume":569,"transactions":9,"vwap":1532},"2025-07-23",25.674,{"date":1534,"open":1490,"high":1490,"low":1490,"close":1490,"change":657,"percent_change":16,"volume":280,"transactions":9,"vwap":1490},"2025-07-22",{"date":1536,"open":1493,"high":1537,"low":1538,"close":1539,"change":955,"percent_change":336,"volume":167,"transactions":9,"vwap":1539},"2025-07-21",25.605,25.571,25.579,{"date":1541,"open":1542,"high":1481,"low":1493,"close":1481,"change":824,"percent_change":1019,"volume":745,"transactions":9,"vwap":1481},"2025-07-18",25.6,{"date":1544,"open":1487,"high":1545,"low":1487,"close":1545,"change":976,"percent_change":241,"volume":574,"transactions":9,"vwap":1545},"2025-07-17",25.566,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":320,"percent_change":517,"volume":280,"transactions":9,"vwap":1548},"2025-07-16",25.548,{"date":1550,"open":1507,"high":1507,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":584,"transactions":9,"vwap":1551},"2025-07-15",25.514,-0.065,-0.25,{"date":1555,"open":1507,"high":1476,"low":1496,"close":1539,"change":976,"percent_change":241,"volume":1556,"transactions":9,"vwap":1539},"2025-07-14",9100,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":744,"volume":849,"transactions":9,"vwap":1560},"2025-07-11",25.41,25.561,-0.043,{"date":1563,"open":1559,"high":1564,"low":1559,"close":1564,"change":689,"percent_change":248,"volume":1565,"transactions":9,"vwap":1564},"2025-07-10",25.604,5900,{"date":1567,"open":1500,"high":1539,"low":1500,"close":1539,"change":1568,"percent_change":1375,"volume":1565,"transactions":9,"vwap":1539},"2025-07-09",0.055,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":555,"percent_change":189,"volume":556,"transactions":9,"vwap":1572},"2025-07-08",25.5,25.524,{"date":1574,"open":1575,"high":1575,"low":1500,"close":1576,"change":1255,"percent_change":1577,"volume":599,"transactions":9,"vwap":1576},"2025-07-07",25.532,25.504,-0.22,{"date":1579,"open":1580,"high":1487,"low":1580,"close":1487,"change":864,"percent_change":517,"volume":667,"transactions":9,"vwap":1487},"2025-07-03",25.49,{"date":1582,"open":1580,"high":1583,"low":1580,"close":1583,"change":100,"percent_change":832,"volume":569,"transactions":9,"vwap":1583},"2025-07-02",25.528,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":320,"percent_change":517,"volume":1590,"transactions":9,"vwap":1589},"2025-07-01",25.48,25.51,25.43,25.468,8500,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":555,"percent_change":189,"volume":706,"transactions":9,"vwap":1595},"2025-06-30",25.44,25.4,25.434,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":555,"percent_change":189,"volume":1600,"transactions":9,"vwap":1599},"2025-06-27",25.439,25.414,7000,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":824,"percent_change":1019,"volume":280,"transactions":9,"vwap":1603},"2025-06-26",25.394,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":618,"volume":825,"transactions":9,"vwap":1609},"2025-06-25",25.379,25.38,25.31,25.34,-0.046,{"date":1612,"open":1609,"high":1613,"low":1609,"close":1613,"change":802,"percent_change":100,"volume":556,"transactions":9,"vwap":1613},"2025-06-24",25.386,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":1212,"volume":1620,"transactions":9,"vwap":1617},"2025-06-23",25.28,25.37,25.195,0.106,19400,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":280,"percent_change":280,"volume":556,"transactions":9,"vwap":1625},"2025-06-20",25.32,25.25,25.264,{"date":1627,"open":1628,"high":1608,"low":1625,"close":1625,"change":644,"percent_change":248,"volume":1629,"transactions":9,"vwap":1625},"2025-06-18",25.27,4400,{"date":1631,"open":1628,"high":1632,"low":1633,"close":1633,"change":914,"percent_change":294,"volume":1634,"transactions":9,"vwap":1633},"2025-06-17",25.3,25.24,84500,{"date":1636,"open":1637,"high":1632,"low":1638,"close":1638,"change":100,"percent_change":832,"volume":565,"transactions":9,"vwap":1638},"2025-06-16",25.29,25.275,{"date":1640,"open":1628,"high":1632,"low":1641,"close":1641,"change":273,"percent_change":651,"volume":808,"transactions":9,"vwap":1641},"2025-06-13",25.215,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":672,"percent_change":267,"volume":1647,"transactions":9,"vwap":1646},"2025-06-12",25.282,25.329,25.305,10300,{"date":1649,"open":1593,"high":1593,"low":1608,"close":1608,"change":666,"percent_change":555,"volume":1650,"transactions":9,"vwap":1608},"2025-06-11",16800,{"date":1652,"open":1653,"high":1653,"low":1646,"close":1646,"change":605,"percent_change":372,"volume":599,"transactions":9,"vwap":1646},"2025-06-10",25.36,{"date":1655,"open":1609,"high":1609,"low":1656,"close":1623,"change":1467,"percent_change":1657,"volume":1045,"transactions":9,"vwap":1623},"2025-06-09",25.299,0.3,{"date":1659,"open":1633,"high":1660,"low":1633,"close":1661,"change":1467,"percent_change":1657,"volume":1662,"transactions":9,"vwap":1661},"2025-06-06",25.26,25.245,4000,{"date":1664,"open":1618,"high":1665,"low":1666,"close":1667,"change":672,"percent_change":267,"volume":745,"transactions":9,"vwap":1667},"2025-06-05",25.2,25.163,25.17,{"date":1669,"open":1623,"high":1623,"low":1670,"close":1670,"change":105,"percent_change":222,"volume":645,"transactions":9,"vwap":1670},"2025-06-04",25.175,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":241,"percent_change":770,"volume":667,"transactions":9,"vwap":1675},"2025-06-03",25.15,25.21,25.185,{"date":1677,"open":1678,"high":1673,"low":1679,"close":1680,"change":280,"percent_change":280,"volume":1681,"transactions":9,"vwap":1680},"2025-06-02",25.12,25.113,25.115,11800,{"date":1683,"open":1680,"high":1680,"low":1680,"close":1680,"change":280,"percent_change":280,"volume":280,"transactions":9,"vwap":1680},"2025-05-30",{"date":1685,"open":1686,"high":1687,"low":1688,"close":1680,"change":1689,"percent_change":445,"volume":1662,"transactions":9,"vwap":1680},"2025-05-29",25.119,25.14,25.111,0.028,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":181,"percent_change":232,"volume":280,"transactions":9,"vwap":1692},"2025-05-28",25.087,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1619,"percent_change":1212,"volume":280,"transactions":9,"vwap":1695},"2025-05-27",25.137,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1508,"percent_change":267,"volume":905,"transactions":9,"vwap":1701},"2025-05-23",25.040001,25.049999,24.98,25.031,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":280,"percent_change":280,"volume":584,"transactions":9,"vwap":1704},"2025-05-22",25.035,{"date":1706,"open":1707,"high":1708,"low":1704,"close":1704,"change":198,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1704},"2025-05-21",25.055,25.059999,-0.48,2100,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":666,"percent_change":555,"volume":569,"transactions":9,"vwap":1713},"2025-05-20",25.155,{"date":1715,"open":1716,"high":1716,"low":1673,"close":1673,"change":605,"percent_change":372,"volume":667,"transactions":9,"vwap":1673},"2025-05-19",25.16,{"date":1718,"open":1687,"high":1719,"low":1687,"close":1719,"change":824,"percent_change":1375,"volume":745,"transactions":9,"vwap":1719},"2025-05-16",25.165,{"date":1721,"open":1722,"high":1688,"low":1723,"close":1688,"change":1000,"percent_change":248,"volume":803,"transactions":9,"vwap":1688},"2025-05-15",25.09,25.08,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":568,"percent_change":207,"volume":685,"transactions":9,"vwap":1727},"2025-05-14",25.1,25.084999,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":105,"percent_change":222,"volume":280,"transactions":9,"vwap":1730},"2025-05-13",25.11,{"date":1732,"open":1726,"high":1678,"low":1733,"close":1678,"change":1734,"percent_change":130,"volume":706,"transactions":9,"vwap":1678},"2025-05-12",25.093,0.165,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":666,"percent_change":555,"volume":280,"transactions":9,"vwap":1737},"2025-05-09",24.955,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":115,"volume":569,"transactions":9,"vwap":1741},"2025-05-08",24.94,24.95,0.061,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":818,"percent_change":15,"volume":280,"transactions":9,"vwap":1745},"2025-05-07",24.889,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":400,"percent_change":1749,"volume":280,"transactions":9,"vwap":1748},"2025-05-06",24.88,-0.32,{"date":1751,"open":1741,"high":1752,"low":1753,"close":1754,"change":594,"percent_change":555,"volume":658,"transactions":9,"vwap":1754},"2025-05-05",24.97,24.945,24.96,{"date":1756,"open":1700,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":140,"volume":1565,"transactions":9,"vwap":1758},"2025-05-02",24.99,24.956,0.094,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":582,"percent_change":583,"volume":679,"transactions":9,"vwap":1764},"2025-05-01",24.93,24.84,24.862,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":181,"volume":280,"transactions":9,"vwap":1767},"2025-04-30",24.854,-0.012,{"date":1770,"open":1771,"high":1740,"low":1763,"close":1772,"change":951,"percent_change":910,"volume":1773,"transactions":9,"vwap":1772},"2025-04-29",24.85,24.866,17100,{"date":1775,"open":1748,"high":1748,"low":1776,"close":1777,"change":884,"percent_change":287,"volume":849,"transactions":9,"vwap":1777},"2025-04-28",24.78,24.824,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":555,"percent_change":189,"volume":569,"transactions":9,"vwap":1781},"2025-04-25",24.82,24.801,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":569,"transactions":9,"vwap":1785},"2025-04-24",24.81,24.781,0.077,0.31,{"date":1789,"open":1790,"high":1776,"low":1791,"close":1791,"change":824,"percent_change":1375,"volume":1792,"transactions":9,"vwap":1791},"2025-04-23",24.778,24.704,6600,{"date":173,"open":169,"high":1794,"low":169,"close":1795,"change":15,"percent_change":615,"volume":825,"transactions":9,"vwap":1795},24.69,24.65]