[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPRJ":3,"homepage-market-summary":25,"stock-historical-CPRJ":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPRJ","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 - July","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},27.45,27.4212,27.38,27.3824,0.0676,0.25,6509,27.89,26.19,10130.550506840636,74.1,567,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,118,123,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":18,"price":117,"is_up":11},"Consumer Staples","XLP",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":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},365,1000,{"period_high":20,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},24.32,9184,3352268.177217,12.59,"2025-04-22",[176,179,187,197,207,215,225,233,243,251,261,271,281,291,300,310,319,327,337,347,357,366,376,385,394,401,409,417,424,431,437,445,455,462,471,478,486,493,500,508,517,527,533,541,549,555,564,572,579,586,593,601,609,619,626,631,637,643,651,658,661,665,669,674,677,681,685,690,694,697,701,705,710,713,717,722,727,730,732,735,738,741,744,747,750,754,758,762,765,768,770,774,777,780,782,785,789,794,799,803,807,810,814,818,823,826,830,835,840,845,851,856,859,864,867,870,874,877,881,885,890,896,899,904,909,914,920,923,931,937,943,947,954,961,966,970,975,978,983,988,994,998,1003,1007,1010,1014,1018,1024,1030,1033,1039,1044,1047,1050,1054,1058,1062,1066,1071,1075,1079,1084,1087,1090,1093,1098,1102,1105,1109,1112,1116,1118,1121,1125,1129,1131,1134,1137,1141,1145,1150,1153,1156,1160,1163,1170,1173,1178,1183,1188,1194,1198,1203,1207,1210,1214,1218,1222,1225,1230,1233,1237,1240,1243,1246,1252,1257,1260,1265,1271,1275,1278,1281,1285,1292,1297,1303,1307,1311,1313,1318,1321,1325,1329,1335,1339,1343,1348,1352,1356,1359,1362,1367,1371,1375,1379,1382,1386,1391,1395,1399,1402,1407,1410,1414,1420,1427,1430,1433,1438,1441,1444,1449,1453,1456,1459,1464,1468,1471,1474,1477,1482,1487,1490,1493,1498,1500,1503,1509,1514,1518,1520,1527,1533,1536,1543,1545,1549,1554,1558,1564,1569,1572,1577,1583,1587,1592,1595,1600,1605,1609,1614,1618,1621,1625,1632,1639,1644,1649,1653,1656,1659,1664,1668,1672,1675,1679,1683,1688,1693,1697,1701,1706,1710,1714,1717,1722,1728,1735,1740,1746,1753,1761,1768,1774,1778,1783,1790,1794,1800,1805,1811,1818,1824,1828,1834,1841,1847,1851,1857,1863,1867,1870,1875,1882,1887,1892,1898,1902,1907,1911,1917,1921,1929,1935,1941,1944,1950,1954,1960,1966,1971,1975,1980,1987],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},68,27.3877,{"date":180,"open":181,"high":181,"low":15,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",27.41,0.047,0.17,1184.537571,59,27.3957,{"date":188,"open":189,"high":15,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",27.365,27.32,27.3354,-0.0045,-0.02,5687.9076,49,27.359,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":202},"2026-09-29",27.36,27.3601,27.292,27.3399,-0.0327,-0.12,3063.3467,35,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":204,"volume":212,"transactions":213,"vwap":214},"2026-09-28",27.399,27.3726,-0.0324,1833.6967,26,27.3953,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",27.39,27.405,27.385,-0.015,-0.05,1575.5317,38,27.3928,{"date":226,"open":15,"high":227,"low":15,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",27.42,0.0307,0.11,1270.7617,58,27.4061,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",27.455,27.46,27.3893,-0.1058,-0.38,8196.5317,74,27.4243,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",27.4951,0.0276,0.1,23.589497,19,27.5049,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":247,"volume":258,"transactions":259,"vwap":260},"2026-09-21",27.5,27.509,27.43,27.4675,0.028,3686.833292,34,27.4807,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",27.449,27.404,27.4395,-0.0521,-0.19,3209.644,53,27.437,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",27.66,27.47,27.4916,0.0574,0.21,19065.995187,56,27.5531,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",27.48,27.53,27.4342,-0.0658,-0.24,8613.135626,72,27.4723,{"date":292,"open":293,"high":294,"low":295,"close":253,"change":221,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",27.51,27.52,27.4585,-0.18,9101.644,41,27.5025,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":231,"vwap":309},"2026-09-14",27.525,27.57,27.5101,27.55,-0.03,-0.11,9068.01,27.546,{"date":311,"open":312,"high":313,"low":294,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",27.56,27.58,0.02,0.07,42707.908973,149,27.5754,{"date":320,"open":321,"high":322,"low":284,"close":312,"change":323,"percent_change":324,"volume":325,"transactions":195,"vwap":326},"2026-09-10",27.545,27.59,-0.0422,-0.15,7264.644,27.5589,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",27.685,27.6,27.6022,-0.1178,-0.42,7712.82839,51,27.6277,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",27.81,27.71,27.72,0.0141,0.05,1207.788,29,27.7147,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":-6,"volume":354,"transactions":355,"vwap":356},"2026-09-04",27.729,27.73,27.67,27.7059,-0.0002,8396.644,39,27.7179,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":60,"vwap":365},"2026-09-03",27.69,27.7154,27.7061,0.052,0.19,1188.755955,27.7042,{"date":367,"open":368,"high":351,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",27.669,27.62,27.6541,0.0429,0.16,8636.724306,50,27.6481,{"date":377,"open":378,"high":378,"low":330,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",27.64,27.6112,-0.0554,-0.2,37775.644,169,27.6183,{"date":386,"open":387,"high":388,"low":378,"close":389,"change":390,"percent_change":267,"volume":391,"transactions":392,"vwap":393},"2026-08-31",27.679,27.68,27.6666,-0.0534,6998.68,67,27.6602,{"date":395,"open":341,"high":350,"low":341,"close":341,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",-0.0644,-0.23,1819.282611,46,27.7255,{"date":402,"open":403,"high":403,"low":350,"close":404,"change":405,"percent_change":314,"volume":406,"transactions":407,"vwap":408},"2026-08-27",27.8099,27.7844,0.0062,3377.144,33,27.767,{"date":410,"open":339,"high":339,"low":411,"close":412,"change":413,"percent_change":307,"volume":414,"transactions":415,"vwap":416},"2026-08-26",27.77,27.7782,-0.0318,3007.644,23,27.779,{"date":418,"open":419,"high":339,"low":420,"close":339,"change":314,"percent_change":315,"volume":421,"transactions":422,"vwap":423},"2026-08-25",27.775,27.74,7986.751,44,27.784,{"date":425,"open":350,"high":426,"low":350,"close":426,"change":193,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",27.79,-0.07,1189.04519,32,27.7614,{"date":432,"open":433,"high":339,"low":341,"close":339,"change":434,"percent_change":229,"volume":435,"transactions":415,"vwap":436},"2026-08-21",27.765,0.03,5713.644,27.7759,{"date":438,"open":439,"high":426,"low":340,"close":440,"change":441,"percent_change":221,"volume":442,"transactions":443,"vwap":444},"2026-08-20",27.7401,27.78,-0.0147,15037.330895,78,27.7564,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",27.835,27.87,27.7947,-0.0153,-0.06,1570.543947,30,27.836,{"date":456,"open":457,"high":457,"low":339,"close":339,"change":458,"percent_change":381,"volume":459,"transactions":460,"vwap":461},"2026-08-18",27.86,-0.0547,847.13489,28,27.8175,{"date":463,"open":448,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":213,"vwap":470},"2026-08-17",27.879,27.84,27.8647,-0.0253,-0.09,4351.4861,27.855,{"date":472,"open":473,"high":20,"low":474,"close":20,"change":314,"percent_change":315,"volume":475,"transactions":476,"vwap":477},"2026-08-14",27.889,27.85,2996.644,24,27.8737,{"date":479,"open":480,"high":481,"low":482,"close":448,"change":314,"percent_change":315,"volume":483,"transactions":484,"vwap":485},"2026-08-13",27.88,27.8836,27.825,5799.469698,43,27.8707,{"date":487,"open":488,"high":474,"low":420,"close":474,"change":489,"percent_change":490,"volume":491,"transactions":269,"vwap":492},"2026-08-12",27.75,0.0843,0.3,18453.172,27.7998,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":102,"volume":498,"transactions":476,"vwap":499},"2026-08-11",27.82,27.7657,0.0156,1241.28,27.8038,{"date":501,"open":426,"high":426,"low":350,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",27.7501,-0.048,-0.17,4359.209,95,27.7742,{"date":509,"open":510,"high":495,"low":350,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",27.76,27.7981,0.0675,0.24,23886.672,106,27.7892,{"date":518,"open":519,"high":520,"low":350,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",27.799,27.8,27.7306,-0.0212,-0.08,4782.6461,36,27.7862,{"date":528,"open":510,"high":440,"low":350,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":374,"vwap":433},"2026-08-05",27.7518,-0.011,-0.04,15409.340243,{"date":534,"open":448,"high":448,"low":535,"close":536,"change":537,"percent_change":490,"volume":538,"transactions":539,"vwap":540},"2026-08-04",27.6613,27.7628,0.0822,32683.503646,100,27.7706,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":407,"vwap":548},"2026-08-03",27.65,27.6806,0.0706,0.26,7122.0272,27.6676,{"date":550,"open":305,"high":551,"low":305,"close":551,"change":306,"percent_change":307,"volume":552,"transactions":553,"vwap":554},"2026-07-31",27.61,22347.7271,98,27.6038,{"date":556,"open":557,"high":341,"low":558,"close":378,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",27.7,27.5722,0.0619,0.22,12211.0272,132,27.6209,{"date":565,"open":566,"high":329,"low":567,"close":568,"change":569,"percent_change":324,"volume":570,"transactions":506,"vwap":571},"2026-07-29",27.605,27.54,27.5781,-0.0419,19515.0172,27.578,{"date":573,"open":574,"high":369,"low":574,"close":369,"change":575,"percent_change":576,"volume":577,"transactions":60,"vwap":578},"2026-07-28",27.595,0.0103,0.04,462.1352,27.6102,{"date":580,"open":330,"high":369,"low":303,"close":581,"change":582,"percent_change":247,"volume":583,"transactions":584,"vwap":585},"2026-07-27",27.6097,0.0284,18938.9871,112,27.6046,{"date":587,"open":369,"high":369,"low":312,"close":588,"change":589,"percent_change":306,"volume":590,"transactions":591,"vwap":592},"2026-07-24",27.5813,-0.0088,25026.98818,140,27.6072,{"date":594,"open":369,"high":369,"low":312,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",27.5901,-0.0399,-0.14,9034.6351,66,27.5886,{"date":602,"open":543,"high":543,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":453,"vwap":608},"2026-07-22",27.615,27.63,-0.035,-0.13,50092.21942,27.6396,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",27.6499,27.665,27.635,0.0639,0.23,9521.1352,21,27.638,{"date":620,"open":351,"high":351,"low":330,"close":621,"change":622,"percent_change":597,"volume":623,"transactions":624,"vwap":625},"2026-07-20",27.6011,-0.0389,11204.0272,117,27.6223,{"date":627,"open":604,"high":543,"low":369,"close":378,"change":193,"percent_change":427,"volume":628,"transactions":629,"vwap":630},"2026-07-17",22690.0272,27,27.6289,{"date":632,"open":351,"high":557,"low":378,"close":273,"change":633,"percent_change":315,"volume":634,"transactions":635,"vwap":636},"2026-07-16",0.0187,41761.0272,42,27.671,{"date":638,"open":351,"high":351,"low":369,"close":639,"change":640,"percent_change":102,"volume":641,"transactions":355,"vwap":642},"2026-07-15",27.6413,0.0163,8711.0272,27.6447,{"date":644,"open":645,"high":543,"low":369,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-14",27.625,0.0345,0.13,20063.2911,57,27.6253,{"date":652,"open":566,"high":551,"low":312,"close":653,"change":654,"percent_change":597,"volume":655,"transactions":656,"vwap":657},"2026-07-13",27.5905,-0.0395,16475.1522,164,27.5906,{"date":659,"open":378,"high":378,"low":551,"close":604,"change":531,"percent_change":597,"volume":660,"transactions":9,"vwap":604},"2026-07-10",3600,{"date":662,"open":330,"high":351,"low":330,"close":351,"change":247,"percent_change":663,"volume":664,"transactions":9,"vwap":351},"2026-07-09",0.36,60400,{"date":666,"open":322,"high":322,"low":667,"close":303,"change":605,"percent_change":606,"volume":668,"transactions":9,"vwap":303},"2026-07-08",27.515,11800,{"date":670,"open":359,"high":359,"low":566,"close":566,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":566},"2026-07-07",-0.075,-0.27,6700,{"date":675,"open":351,"high":388,"low":369,"close":388,"change":434,"percent_change":229,"volume":676,"transactions":9,"vwap":388},"2026-07-06",15100,{"date":678,"open":340,"high":340,"low":679,"close":543,"change":107,"percent_change":531,"volume":680,"transactions":9,"vwap":543},"2026-07-02",27.596,139000,{"date":682,"open":388,"high":349,"low":273,"close":273,"change":683,"percent_change":306,"volume":684,"transactions":9,"vwap":273},"2026-07-01",-0.008,83100,{"date":686,"open":388,"high":359,"low":369,"close":687,"change":688,"percent_change":107,"volume":689,"transactions":9,"vwap":687},"2026-06-30",27.668,-0.002,158800,{"date":691,"open":351,"high":351,"low":543,"close":351,"change":692,"percent_change":647,"volume":693,"transactions":9,"vwap":351},"2026-06-29",0.035,9400,{"date":695,"open":330,"high":613,"low":330,"close":613,"change":576,"percent_change":696,"volume":168,"transactions":9,"vwap":613},"2026-06-26",0.14,{"date":698,"open":273,"high":273,"low":574,"close":574,"change":699,"percent_change":700,"volume":168,"transactions":9,"vwap":574},"2026-06-25",-0.045,-0.16,{"date":702,"open":330,"high":378,"low":330,"close":378,"change":703,"percent_change":314,"volume":704,"transactions":9,"vwap":378},"2026-06-24",0.005,400,{"date":706,"open":707,"high":613,"low":330,"close":613,"change":708,"percent_change":708,"volume":709,"transactions":9,"vwap":613},"2026-06-23",27.601,0,4100,{"date":711,"open":273,"high":351,"low":330,"close":613,"change":692,"percent_change":647,"volume":712,"transactions":9,"vwap":613},"2026-06-22",1300,{"date":714,"open":313,"high":330,"low":313,"close":330,"change":715,"percent_change":343,"volume":716,"transactions":9,"vwap":330},"2026-06-18",0.015,800,{"date":718,"open":313,"high":574,"low":313,"close":719,"change":720,"percent_change":204,"volume":721,"transactions":9,"vwap":719},"2026-06-17",27.585,-0.032,9800,{"date":723,"open":322,"high":724,"low":322,"close":724,"change":725,"percent_change":647,"volume":726,"transactions":9,"vwap":724},"2026-06-16",27.617,0.037,9600,{"date":728,"open":322,"high":322,"low":313,"close":313,"change":107,"percent_change":531,"volume":729,"transactions":9,"vwap":313},"2026-06-15",2500,{"date":731,"open":303,"high":322,"low":303,"close":322,"change":314,"percent_change":315,"volume":539,"transactions":9,"vwap":322},"2026-06-12",{"date":733,"open":303,"high":303,"low":303,"close":303,"change":220,"percent_change":221,"volume":734,"transactions":9,"vwap":303},"2026-06-11",900,{"date":736,"open":551,"high":551,"low":719,"close":719,"change":737,"percent_change":193,"volume":704,"transactions":9,"vwap":719},"2026-06-10",-0.005,{"date":739,"open":322,"high":330,"low":322,"close":322,"change":434,"percent_change":229,"volume":740,"transactions":9,"vwap":322},"2026-06-09",1800,{"date":742,"open":330,"high":330,"low":312,"close":312,"change":193,"percent_change":427,"volume":743,"transactions":9,"vwap":312},"2026-06-08",1200,{"date":745,"open":312,"high":313,"low":567,"close":313,"change":314,"percent_change":315,"volume":746,"transactions":9,"vwap":313},"2026-06-05",9700,{"date":748,"open":551,"high":551,"low":567,"close":312,"change":708,"percent_change":708,"volume":749,"transactions":9,"vwap":312},"2026-06-04",6200,{"date":751,"open":719,"high":719,"low":312,"close":312,"change":752,"percent_change":468,"volume":753,"transactions":9,"vwap":312},"2026-06-03",-0.025,300,{"date":755,"open":567,"high":719,"low":567,"close":719,"change":756,"percent_change":757,"volume":539,"transactions":9,"vwap":719},"2026-06-02",0.025,0.09,{"date":759,"open":567,"high":760,"low":284,"close":312,"change":220,"percent_change":221,"volume":761,"transactions":9,"vwap":312},"2026-06-01",27.575,3100,{"date":763,"open":760,"high":760,"low":760,"close":760,"change":764,"percent_change":576,"volume":708,"transactions":9,"vwap":760},"2026-05-29",0.01,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":703,"percent_change":314,"volume":539,"transactions":9,"vwap":767},"2026-05-28",27.565,{"date":769,"open":294,"high":312,"low":294,"close":312,"change":764,"percent_change":576,"volume":716,"transactions":9,"vwap":312},"2026-05-27",{"date":771,"open":294,"high":305,"low":772,"close":305,"change":764,"percent_change":576,"volume":773,"transactions":9,"vwap":305},"2026-05-26",27.511,700,{"date":775,"open":253,"high":567,"low":253,"close":567,"change":314,"percent_change":315,"volume":776,"transactions":9,"vwap":567},"2026-05-22",5100,{"date":778,"open":779,"high":294,"low":779,"close":294,"change":703,"percent_change":314,"volume":753,"transactions":9,"vwap":294},"2026-05-21",27.481,{"date":781,"open":667,"high":667,"low":667,"close":667,"change":314,"percent_change":315,"volume":539,"transactions":9,"vwap":667},"2026-05-20",{"date":783,"open":784,"high":784,"low":784,"close":784,"change":708,"percent_change":708,"volume":539,"transactions":9,"vwap":784},"2026-05-19",27.495,{"date":786,"open":784,"high":784,"low":784,"close":784,"change":787,"percent_change":788,"volume":539,"transactions":9,"vwap":784},"2026-05-18",0.022,0.08,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":427,"volume":168,"transactions":9,"vwap":792},"2026-05-15",27.475,27.473,-0.019,{"date":795,"open":796,"high":796,"low":283,"close":797,"change":798,"percent_change":372,"volume":704,"transactions":9,"vwap":797},"2026-05-14",27.505,27.492,0.044,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":307,"volume":708,"transactions":9,"vwap":801},"2026-05-13",27.448,-0.031,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":229,"volume":539,"transactions":9,"vwap":805},"2026-05-12",27.479,0.029,{"date":808,"open":13,"high":13,"low":13,"close":13,"change":809,"percent_change":606,"volume":704,"transactions":9,"vwap":13},"2026-05-11",-0.036,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":102,"volume":708,"transactions":9,"vwap":812},"2026-05-08",27.486,0.017,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":764,"volume":708,"transactions":9,"vwap":816},"2026-05-07",27.469,0.004,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":434,"volume":539,"transactions":9,"vwap":821},"2026-05-06",27.44,27.465,0.008,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":756,"percent_change":757,"volume":539,"transactions":9,"vwap":825},"2026-05-05",27.457,{"date":827,"open":227,"high":828,"low":227,"close":828,"change":829,"percent_change":221,"volume":712,"transactions":9,"vwap":828},"2026-05-04",27.432,-0.014,{"date":831,"open":181,"high":13,"low":181,"close":832,"change":833,"percent_change":183,"volume":834,"transactions":9,"vwap":832},"2026-05-01",27.446,0.046,2000,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":315,"volume":839,"transactions":9,"vwap":837},"2026-04-30",27.4,0.018,600,{"date":841,"open":219,"high":219,"low":842,"close":842,"change":843,"percent_change":306,"volume":844,"transactions":9,"vwap":842},"2026-04-29",27.382,-0.009,200,{"date":846,"open":847,"high":218,"low":199,"close":848,"change":849,"percent_change":531,"volume":850,"transactions":9,"vwap":848},"2026-04-28",27.37,27.391,-0.012,4800,{"date":852,"open":15,"high":853,"low":15,"close":853,"change":854,"percent_change":343,"volume":855,"transactions":9,"vwap":853},"2026-04-27",27.403,0.013,1900,{"date":857,"open":217,"high":217,"low":217,"close":217,"change":858,"percent_change":247,"volume":539,"transactions":9,"vwap":217},"2026-04-24",0.026,{"date":860,"open":217,"high":217,"low":861,"close":862,"change":849,"percent_change":531,"volume":863,"transactions":9,"vwap":862},"2026-04-23",27.35,27.364,1400,{"date":865,"open":837,"high":181,"low":861,"close":866,"change":434,"percent_change":229,"volume":761,"transactions":9,"vwap":866},"2026-04-22",27.376,{"date":868,"open":861,"high":861,"low":869,"close":869,"change":720,"percent_change":204,"volume":844,"transactions":9,"vwap":869},"2026-04-21",27.346,{"date":871,"open":861,"high":872,"low":861,"close":872,"change":873,"percent_change":764,"volume":753,"transactions":9,"vwap":872},"2026-04-20",27.378,0.002,{"date":875,"open":861,"high":866,"low":861,"close":866,"change":876,"percent_change":513,"volume":673,"transactions":9,"vwap":866},"2026-04-17",0.066,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":523,"volume":839,"transactions":9,"vwap":879},"2026-04-16",27.31,-0.022,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":434,"volume":539,"transactions":9,"vwap":883},"2026-04-15",27.332,0.009,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":539,"transactions":9,"vwap":887},"2026-04-14",27.323,0.042,0.15,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":734,"transactions":9,"vwap":893},"2026-04-13",27.25,27.281,0.033,0.12,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":884,"percent_change":434,"volume":539,"transactions":9,"vwap":898},"2026-04-10",27.248,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":560,"volume":839,"transactions":9,"vwap":902},"2026-04-09",27.19,27.239,0.059,{"date":905,"open":906,"high":906,"low":907,"close":906,"change":908,"percent_change":146,"volume":734,"transactions":9,"vwap":906},"2026-04-08",27.18,27.17,0.094,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":858,"percent_change":247,"volume":729,"transactions":9,"vwap":912},"2026-04-07",27.031,27.086,27.01,{"date":915,"open":916,"high":917,"low":911,"close":917,"change":918,"percent_change":315,"volume":919,"transactions":9,"vwap":917},"2026-04-06",27.051001,27.059999,0.019,1600,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":715,"percent_change":102,"volume":539,"transactions":9,"vwap":922},"2026-04-02",27.041,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":863,"transactions":9,"vwap":928},"2026-04-01",27.030001,27.055,27.02,27.025999,0.076,0.28,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":919,"transactions":9,"vwap":934},"2026-03-31",26.83,26.95,0.112,0.42,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":597,"volume":704,"transactions":9,"vwap":941},"2026-03-30",26.84,26.8,26.838,-0.037,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":451,"percent_change":946,"volume":539,"transactions":9,"vwap":945},"2026-03-27",26.875,-0.22,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":734,"transactions":9,"vwap":951},"2026-03-26",26.965,26.92,26.935,-0.067,-0.25,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":960,"volume":716,"transactions":9,"vwap":957},"2026-03-25",26.981,27.0020008,26.98,0.048,0.18,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":647,"volume":844,"transactions":9,"vwap":964},"2026-03-24",26.881,26.954,0.034,{"date":967,"open":968,"high":968,"low":950,"close":950,"change":929,"percent_change":930,"volume":969,"transactions":9,"vwap":950},"2026-03-23",26.94,500,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":307,"percent_change":974,"volume":704,"transactions":9,"vwap":973},"2026-03-20",26.895,26.844,-0.41,{"date":976,"open":977,"high":964,"low":977,"close":964,"change":314,"percent_change":315,"volume":539,"transactions":9,"vwap":964},"2026-03-19",26.9,{"date":979,"open":968,"high":968,"low":950,"close":980,"change":981,"percent_change":381,"volume":982,"transactions":9,"vwap":980},"2026-03-18",26.934,-0.055,4900,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":757,"volume":753,"transactions":9,"vwap":986},"2026-03-17",26.97,26.989,0.024,{"date":989,"open":990,"high":949,"low":991,"close":949,"change":992,"percent_change":993,"volume":729,"transactions":9,"vwap":949},"2026-03-16",26.96,26.915,0.115,0.43,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":981,"percent_change":381,"volume":969,"transactions":9,"vwap":997},"2026-03-13",26.89,26.85,{"date":999,"open":951,"high":951,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":704,"transactions":9,"vwap":1000},"2026-03-12",26.905,-0.092,-0.34,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":764,"volume":539,"transactions":9,"vwap":1005},"2026-03-11",26.997,0.003,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":220,"percent_change":451,"volume":539,"transactions":9,"vwap":1009},"2026-03-10",26.994,{"date":1011,"open":997,"high":1012,"low":939,"close":1012,"change":362,"percent_change":363,"volume":1013,"transactions":9,"vwap":1012},"2026-03-09",27.0090008,8500,{"date":1015,"open":949,"high":949,"low":968,"close":1016,"change":952,"percent_change":953,"volume":1017,"transactions":9,"vwap":1016},"2026-03-06",26.957,1100,{"date":1019,"open":1020,"high":1020,"low":985,"close":1021,"change":671,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-05",27.040001,27.024,-0.28,1700,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":753,"transactions":9,"vwap":1027},"2026-03-04",27.07,27.099001,0.073,0.27,{"date":1031,"open":985,"high":1020,"low":985,"close":928,"change":1032,"percent_change":700,"volume":1017,"transactions":9,"vwap":928},"2026-03-03",-0.044,{"date":1034,"open":1035,"high":1036,"low":1020,"close":1026,"change":1037,"percent_change":107,"volume":1038,"transactions":9,"vwap":1026},"2026-03-02",27.084999,27.094999,-0.003,3200,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":504,"volume":844,"transactions":9,"vwap":1042},"2026-02-27",27.049999,27.073,-0.046,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":715,"percent_change":102,"volume":539,"transactions":9,"vwap":1046},"2026-02-26",27.119,{"date":1048,"open":916,"high":1049,"low":1041,"close":1049,"change":257,"percent_change":247,"volume":773,"transactions":9,"vwap":1049},"2026-02-25",27.104,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":725,"percent_change":696,"volume":704,"transactions":9,"vwap":1053},"2026-02-24",27.075001,27.076,{"date":1055,"open":629,"high":1056,"low":629,"close":1056,"change":1057,"percent_change":597,"volume":753,"transactions":9,"vwap":1056},"2026-02-23",27.039,-0.038,{"date":1059,"open":1060,"high":1060,"low":917,"close":1061,"change":1006,"percent_change":764,"volume":704,"transactions":9,"vwap":1061},"2026-02-20",27.077999,27.077,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":708,"volume":539,"transactions":9,"vwap":1064},"2026-02-19",27.073999,0.001,{"date":1067,"open":917,"high":1042,"low":1068,"close":1042,"change":1069,"percent_change":1070,"volume":753,"transactions":9,"vwap":1042},"2026-02-18",27.058001,0.053,0.2,{"date":1072,"open":913,"high":925,"low":913,"close":927,"change":1073,"percent_change":606,"volume":1074,"transactions":9,"vwap":927},"2026-02-17",-0.034,2900,{"date":1076,"open":927,"high":1077,"low":927,"close":1077,"change":576,"percent_change":889,"volume":1078,"transactions":9,"vwap":1077},"2026-02-13",27.054001,3000,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":451,"volume":539,"transactions":9,"vwap":1082},"2026-02-12",26.99,27.014,-0.016,{"date":1085,"open":927,"high":925,"low":927,"close":925,"change":1086,"percent_change":296,"volume":839,"transactions":9,"vwap":925},"2026-02-11",-0.049,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":737,"percent_change":193,"volume":539,"transactions":9,"vwap":1089},"2026-02-10",27.079,{"date":1091,"open":1020,"high":1092,"low":1020,"close":1092,"change":182,"percent_change":183,"volume":850,"transactions":9,"vwap":1092},"2026-02-09",27.084,{"date":1094,"open":927,"high":1095,"low":927,"close":1095,"change":1096,"percent_change":1097,"volume":844,"transactions":9,"vwap":1095},"2026-02-06",27.037001,0.088,0.33,{"date":1099,"open":958,"high":629,"low":1100,"close":1101,"change":981,"percent_change":381,"volume":834,"transactions":9,"vwap":1101},"2026-02-05",26.91,26.949,{"date":1103,"open":968,"high":1104,"low":968,"close":1104,"change":683,"percent_change":306,"volume":855,"transactions":9,"vwap":1104},"2026-02-04",27.0039997,{"date":1106,"open":1041,"high":1041,"low":629,"close":1107,"change":1108,"percent_change":306,"volume":753,"transactions":9,"vwap":1107},"2026-02-03",27.011999,-0.007,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":756,"percent_change":757,"volume":539,"transactions":9,"vwap":1111},"2026-02-02",27.018999,{"date":1113,"open":1114,"high":1114,"low":1009,"close":1009,"change":220,"percent_change":451,"volume":1115,"transactions":9,"vwap":1009},"2026-01-30",26.998,2100,{"date":1117,"open":958,"high":925,"low":985,"close":1012,"change":737,"percent_change":193,"volume":773,"transactions":9,"vwap":1012},"2026-01-29",{"date":1119,"open":1120,"high":1120,"low":1082,"close":1082,"change":737,"percent_change":193,"volume":704,"transactions":9,"vwap":1082},"2026-01-28",27.021999,{"date":1122,"open":1123,"high":1111,"low":1081,"close":1111,"change":1124,"percent_change":193,"volume":712,"transactions":9,"vwap":1111},"2026-01-27",26.991,-0.006,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":183,"volume":539,"transactions":9,"vwap":1127},"2026-01-26",27.025,0.045,{"date":1130,"open":1020,"high":1020,"low":958,"close":958,"change":1086,"percent_change":296,"volume":704,"transactions":9,"vwap":958},"2026-01-23",{"date":1132,"open":968,"high":926,"low":968,"close":1133,"change":708,"percent_change":708,"volume":834,"transactions":9,"vwap":1133},"2026-01-22",27.028999,{"date":1135,"open":956,"high":1133,"low":958,"close":1133,"change":343,"percent_change":363,"volume":1136,"transactions":9,"vwap":1133},"2026-01-21",2700,{"date":1138,"open":1139,"high":1140,"low":968,"close":1140,"change":809,"percent_change":606,"volume":729,"transactions":9,"vwap":1140},"2026-01-20",26.941,26.979,{"date":1142,"open":958,"high":1143,"low":958,"close":1143,"change":764,"percent_change":576,"volume":1144,"transactions":9,"vwap":1143},"2026-01-16",27.014999,2400,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":889,"volume":712,"transactions":9,"vwap":1148},"2026-01-15",26.961,27.0049992,0.041,{"date":1151,"open":949,"high":629,"low":950,"close":1152,"change":1065,"percent_change":708,"volume":1017,"transactions":9,"vwap":1152},"2026-01-14",26.964,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":918,"percent_change":315,"volume":708,"transactions":9,"vwap":1155},"2026-01-13",26.963,{"date":1157,"open":1100,"high":1158,"low":1100,"close":1158,"change":829,"percent_change":221,"volume":1159,"transactions":9,"vwap":1158},"2026-01-12",26.944,1500,{"date":1161,"open":990,"high":990,"low":950,"close":1162,"change":965,"percent_change":647,"volume":753,"transactions":9,"vwap":1162},"2026-01-09",26.958,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":918,"percent_change":315,"volume":1169,"transactions":9,"vwap":1168},"2026-01-08",26.861,26.925,26.86,26.924,14600,{"date":1171,"open":1167,"high":1000,"low":1167,"close":1000,"change":873,"percent_change":764,"volume":1172,"transactions":9,"vwap":1000},"2026-01-07",6100,{"date":1174,"open":1175,"high":1176,"low":1167,"close":1176,"change":1177,"percent_change":889,"volume":740,"transactions":9,"vwap":1176},"2026-01-06",26.877,26.903,0.039,{"date":1179,"open":977,"high":977,"low":1180,"close":1181,"change":798,"percent_change":372,"volume":1182,"transactions":9,"vwap":1181},"2026-01-05",26.82,26.864,23600,{"date":1184,"open":1185,"high":1180,"low":1186,"close":1180,"change":833,"percent_change":183,"volume":1187,"transactions":9,"vwap":1180},"2026-01-02",26.76,26.75,7500,{"date":1189,"open":1190,"high":1190,"low":1185,"close":1191,"change":1192,"percent_change":523,"volume":1193,"transactions":9,"vwap":1191},"2025-12-31",26.79,26.774,-0.021,26500,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":193,"percent_change":427,"volume":839,"transactions":9,"vwap":1197},"2025-12-30",26.77,26.795,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1065,"percent_change":708,"volume":729,"transactions":9,"vwap":1202},"2025-12-29",26.819,26.78,26.815,{"date":1204,"open":1201,"high":1205,"low":1201,"close":1205,"change":1206,"percent_change":-6,"volume":855,"transactions":9,"vwap":1205},"2025-12-26",26.814,-0.001,{"date":1208,"open":1196,"high":1202,"low":1196,"close":1202,"change":1209,"percent_change":576,"volume":844,"transactions":9,"vwap":1202},"2025-12-24",0.011,{"date":1211,"open":1212,"high":1213,"low":1196,"close":1213,"change":829,"percent_change":221,"volume":168,"transactions":9,"vwap":1213},"2025-12-23",26.771,26.804,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":546,"volume":708,"transactions":9,"vwap":1216},"2025-12-22",26.818,0.069,{"date":1219,"open":1196,"high":1196,"low":1220,"close":1221,"change":918,"percent_change":315,"volume":716,"transactions":9,"vwap":1221},"2025-12-19",26.74,26.749,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":858,"percent_change":247,"volume":168,"transactions":9,"vwap":1224},"2025-12-18",26.73,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":531,"percent_change":324,"volume":919,"transactions":9,"vwap":1229},"2025-12-17",26.72,26.655,26.704,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":708,"percent_change":708,"volume":539,"transactions":9,"vwap":1232},"2025-12-16",26.744,{"date":1234,"open":933,"high":933,"low":1235,"close":1232,"change":220,"percent_change":451,"volume":1236,"transactions":9,"vwap":1232},"2025-12-15",26.71,7600,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":306,"percent_change":307,"volume":539,"transactions":9,"vwap":1239},"2025-12-12",26.759,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":434,"percent_change":229,"volume":708,"transactions":9,"vwap":1242},"2025-12-11",26.789,{"date":1244,"open":1239,"high":1239,"low":1239,"close":1239,"change":1245,"percent_change":277,"volume":708,"transactions":9,"vwap":1239},"2025-12-10",0.056,{"date":1247,"open":1248,"high":1186,"low":1248,"close":1249,"change":1250,"percent_change":895,"volume":1251,"transactions":9,"vwap":1249},"2025-12-09",26.67,26.703,0.032,6800,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":844,"transactions":9,"vwap":1254},"2025-12-08",26.671,-0.027,-0.1,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1206,"percent_change":-6,"volume":539,"transactions":9,"vwap":1259},"2025-12-05",26.698,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":895,"volume":704,"transactions":9,"vwap":1263},"2025-12-04",26.694,26.699,0.031,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1070,"volume":734,"transactions":9,"vwap":1268},"2025-12-03",26.626,26.668,26.62,0.054,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":703,"percent_change":314,"volume":743,"transactions":9,"vwap":1274},"2025-12-02",26.59,26.614,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":802,"percent_change":204,"volume":539,"transactions":9,"vwap":1277},"2025-12-01",26.609,{"date":1279,"open":1273,"high":1280,"low":1273,"close":1280,"change":314,"percent_change":788,"volume":1017,"transactions":9,"vwap":1280},"2025-11-28",26.64,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1269,"change":1128,"percent_change":183,"volume":1187,"transactions":9,"vwap":1269},"2025-11-26",26.55,26.65,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2025-11-25",26.481,26.575,0.089,0.34,4000,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":929,"percent_change":1296,"volume":709,"transactions":9,"vwap":1295},"2025-11-24",26.461,26.486,0.29,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1023,"transactions":9,"vwap":1300},"2025-11-21",26.3,26.41,0.116,0.44,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":672,"volume":708,"transactions":9,"vwap":1305},"2025-11-20",26.294,-0.071,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":708,"percent_change":708,"volume":834,"transactions":9,"vwap":1310},"2025-11-19",26.322,26.365,{"date":1312,"open":21,"high":1310,"low":21,"close":1310,"change":756,"percent_change":757,"volume":863,"transactions":9,"vwap":1310},"2025-11-18",{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":671,"percent_change":1022,"volume":712,"transactions":9,"vwap":1317},"2025-11-17",26.371,26.395,26.34,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":858,"percent_change":247,"volume":539,"transactions":9,"vwap":1320},"2025-11-14",26.415,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":204,"percent_change":1324,"volume":708,"transactions":9,"vwap":1323},"2025-11-13",26.389,-0.45,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1124,"percent_change":193,"volume":969,"transactions":9,"vwap":1328},"2025-11-12",26.515,26.509,{"date":1330,"open":1331,"high":1327,"low":1332,"close":1327,"change":1333,"percent_change":314,"volume":1334,"transactions":9,"vwap":1327},"2025-11-11",26.47,26.46,0.006,10100,{"date":1336,"open":1337,"high":1328,"low":1331,"close":1328,"change":1338,"percent_change":560,"volume":761,"transactions":9,"vwap":1328},"2025-11-10",26.48,0.057,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":854,"percent_change":343,"volume":844,"transactions":9,"vwap":1342},"2025-11-07",26.4,26.452,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":397,"volume":844,"transactions":9,"vwap":1346},"2025-11-06",26.453,26.439,-0.061,{"date":1349,"open":1332,"high":1350,"low":1351,"close":1350,"change":918,"percent_change":315,"volume":1136,"transactions":9,"vwap":1350},"2025-11-05",26.5,26.39,{"date":1353,"open":1354,"high":1354,"low":1287,"close":1287,"change":1355,"percent_change":324,"volume":969,"transactions":9,"vwap":1287},"2025-11-04",26.49,-0.039,{"date":1357,"open":1337,"high":1358,"low":1337,"close":1358,"change":737,"percent_change":193,"volume":1017,"transactions":9,"vwap":1358},"2025-11-03",26.52,{"date":1360,"open":1358,"high":1361,"low":1332,"close":1361,"change":858,"percent_change":247,"volume":1136,"transactions":9,"vwap":1361},"2025-10-31",26.525,{"date":1363,"open":1354,"high":1364,"low":1337,"close":1365,"change":193,"percent_change":523,"volume":1366,"transactions":9,"vwap":1365},"2025-10-30",26.56,26.499,4200,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":306,"percent_change":307,"volume":982,"transactions":9,"vwap":1370},"2025-10-29",26.54,26.519,{"date":1372,"open":1283,"high":1283,"low":1369,"close":1373,"change":1374,"percent_change":451,"volume":863,"transactions":9,"vwap":1373},"2025-10-28",26.549,-0.017,{"date":1376,"open":1283,"high":1377,"low":1283,"close":1378,"change":829,"percent_change":221,"volume":863,"transactions":9,"vwap":1378},"2025-10-27",26.57,26.566,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":343,"percent_change":363,"volume":539,"transactions":9,"vwap":1381},"2025-10-24",26.58,{"date":1383,"open":1369,"high":1369,"low":1337,"close":1384,"change":692,"percent_change":647,"volume":1385,"transactions":9,"vwap":1384},"2025-10-23",26.53,6500,{"date":1387,"open":1354,"high":1388,"low":1331,"close":1388,"change":1389,"percent_change":946,"volume":1390,"transactions":9,"vwap":1388},"2025-10-22",26.495,-0.059,3400,{"date":1392,"open":1384,"high":1393,"low":1358,"close":1393,"change":843,"percent_change":306,"volume":1394,"transactions":9,"vwap":1393},"2025-10-21",26.554,1027100,{"date":1396,"open":1354,"high":1397,"low":1354,"close":1397,"change":1398,"percent_change":560,"volume":1017,"transactions":9,"vwap":1397},"2025-10-20",26.563,0.058,{"date":1400,"open":1332,"high":1401,"low":1332,"close":1401,"change":737,"percent_change":193,"volume":844,"transactions":9,"vwap":1401},"2025-10-17",26.505,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1255,"percent_change":1256,"volume":1366,"transactions":9,"vwap":1406},"2025-10-16",26.531,26.471,26.51,{"date":1408,"open":1283,"high":1283,"low":1358,"close":1409,"change":1083,"percent_change":451,"volume":773,"transactions":9,"vwap":1409},"2025-10-15",26.537,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":960,"volume":708,"transactions":9,"vwap":1412},"2025-10-14",26.553,0.049,{"date":1415,"open":1331,"high":1384,"low":1416,"close":1417,"change":1418,"percent_change":121,"volume":1419,"transactions":9,"vwap":1417},"2025-10-13",26.45,26.504,0.106,8800,{"date":1421,"open":1337,"high":1337,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-10-10",26.37,26.398,-0.087,-0.33,7400,{"date":1428,"open":1331,"high":1350,"low":1332,"close":1429,"change":193,"percent_change":523,"volume":1144,"transactions":9,"vwap":1429},"2025-10-09",26.485,{"date":1431,"open":1401,"high":1401,"low":1401,"close":1401,"change":1432,"percent_change":696,"volume":708,"transactions":9,"vwap":1401},"2025-10-08",0.038,{"date":1434,"open":1331,"high":1331,"low":1435,"close":1436,"change":1437,"percent_change":221,"volume":721,"transactions":9,"vwap":1436},"2025-10-07",26.43,26.467,-0.013,{"date":1439,"open":1350,"high":1440,"low":1337,"close":1337,"change":1374,"percent_change":451,"volume":761,"transactions":9,"vwap":1337},"2025-10-06",26.508,{"date":1442,"open":1354,"high":1443,"low":1337,"close":1443,"change":1338,"percent_change":560,"volume":716,"transactions":9,"vwap":1443},"2025-10-03",26.497,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1065,"percent_change":708,"volume":709,"transactions":9,"vwap":1447},"2025-10-02",26.432,26.44,26.42,{"date":1450,"open":1451,"high":1346,"low":1300,"close":1346,"change":987,"percent_change":757,"volume":1452,"transactions":9,"vwap":1346},"2025-10-01",26.411,5900,{"date":1454,"open":1455,"high":1320,"low":1455,"close":1320,"change":692,"percent_change":647,"volume":753,"transactions":9,"vwap":1320},"2025-09-30",26.38,{"date":1457,"open":1455,"high":1455,"low":1455,"close":1455,"change":1458,"percent_change":1256,"volume":844,"transactions":9,"vwap":1455},"2025-09-29",-0.026,{"date":1460,"open":1461,"high":1300,"low":1462,"close":1463,"change":876,"percent_change":18,"volume":850,"transactions":9,"vwap":1463},"2025-09-26",26.369,26.35,26.406,{"date":1465,"open":1466,"high":1455,"low":1466,"close":1317,"change":451,"percent_change":397,"volume":1467,"transactions":9,"vwap":1317},"2025-09-25",26.33,6900,{"date":1469,"open":1470,"high":1470,"low":1341,"close":1341,"change":708,"percent_change":708,"volume":844,"transactions":9,"vwap":1341},"2025-09-24",26.405,{"date":1472,"open":1447,"high":1447,"low":1341,"close":1341,"change":809,"percent_change":597,"volume":1473,"transactions":9,"vwap":1341},"2025-09-23",11100,{"date":1475,"open":1341,"high":1476,"low":1341,"close":1476,"change":918,"percent_change":315,"volume":704,"transactions":9,"vwap":1476},"2025-09-22",26.436,{"date":1478,"open":1479,"high":1332,"low":1300,"close":1480,"change":843,"percent_change":306,"volume":1481,"transactions":9,"vwap":1480},"2025-09-19",26.435,26.417,3500,{"date":1483,"open":1484,"high":1485,"low":1341,"close":1485,"change":1486,"percent_change":18,"volume":855,"transactions":9,"vwap":1485},"2025-09-18",26.412,26.426,0.067,{"date":1488,"open":1461,"high":1455,"low":1489,"close":1489,"change":314,"percent_change":788,"volume":712,"transactions":9,"vwap":1489},"2025-09-17",26.359,{"date":1491,"open":1299,"high":1317,"low":1299,"close":1492,"change":764,"percent_change":576,"volume":1390,"transactions":9,"vwap":1492},"2025-09-16",26.339,{"date":1494,"open":1466,"high":1495,"low":1496,"close":1497,"change":1206,"percent_change":-6,"volume":982,"transactions":9,"vwap":1497},"2025-09-15",26.342,26.32,26.329,{"date":1499,"open":1496,"high":1466,"low":1496,"close":1466,"change":720,"percent_change":204,"volume":844,"transactions":9,"vwap":1466},"2025-09-12",{"date":1501,"open":1496,"high":1502,"low":1496,"close":1502,"change":1217,"percent_change":546,"volume":1023,"transactions":9,"vwap":1502},"2025-09-11",26.362,{"date":1504,"open":1299,"high":1505,"low":1506,"close":1507,"change":1124,"percent_change":193,"volume":1508,"transactions":9,"vwap":1507},"2025-09-10",26.31,26.18,26.293,3800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":737,"percent_change":193,"volume":1074,"transactions":9,"vwap":1512},"2025-09-09",26.29,26.299,26.27,{"date":1515,"open":1516,"high":1317,"low":1516,"close":1517,"change":987,"percent_change":757,"volume":716,"transactions":9,"vwap":1517},"2025-09-08",26.28,26.304,{"date":1519,"open":1513,"high":1496,"low":1513,"close":1516,"change":1264,"percent_change":895,"volume":1481,"transactions":9,"vwap":1516},"2025-09-05",{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":757,"volume":1526,"transactions":9,"vwap":1524},"2025-09-04",26.22,26.25,26.249,0.023,7100,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1333,"percent_change":314,"volume":1532,"transactions":9,"vwap":1531},"2025-09-03",26.2,26.233,26.226,2800,{"date":1534,"open":1535,"high":1522,"low":1535,"close":1522,"change":220,"percent_change":451,"volume":844,"transactions":9,"vwap":1522},"2025-09-02",26.219,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":715,"percent_change":102,"volume":1542,"transactions":9,"vwap":1541},"2025-08-29",26.211,26.24,26.21,26.235,8700,{"date":1544,"open":1522,"high":1541,"low":1540,"close":1522,"change":1206,"percent_change":-6,"volume":1366,"transactions":9,"vwap":1522},"2025-08-28",{"date":1546,"open":21,"high":1539,"low":21,"close":1547,"change":756,"percent_change":247,"volume":1548,"transactions":9,"vwap":1547},"2025-08-27",26.221,46700,{"date":1550,"open":1506,"high":1540,"low":1551,"close":1552,"change":1525,"percent_change":757,"volume":1553,"transactions":9,"vwap":1552},"2025-08-26",26.162,26.196,4400,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":793,"percent_change":427,"volume":844,"transactions":9,"vwap":1557},"2025-08-25",26.175,26.173,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1159,"transactions":9,"vwap":1561},"2025-08-22",26.049999,26.192,0.163,0.63,{"date":1565,"open":1566,"high":1560,"low":1567,"close":1568,"change":708,"percent_change":708,"volume":712,"transactions":9,"vwap":1568},"2025-08-21",26.025,26.01,26.028999,{"date":1570,"open":1571,"high":1571,"low":1568,"close":1568,"change":107,"percent_change":531,"volume":1508,"transactions":9,"vwap":1568},"2025-08-20",26.042999,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":802,"percent_change":204,"volume":743,"transactions":9,"vwap":1575},"2025-08-19",26.035999,26.039,26.030001,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":764,"percent_change":576,"volume":1582,"transactions":9,"vwap":1581},"2025-08-18",26.1,26.040001,26.07,5800,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1585,"change":193,"percent_change":523,"volume":712,"transactions":9,"vwap":1585},"2025-08-15",26.059999,26.09,{"date":1588,"open":1589,"high":1590,"low":1580,"close":1589,"change":221,"percent_change":267,"volume":1591,"transactions":9,"vwap":1589},"2025-08-14",26.08,26.11,6000,{"date":1593,"open":1590,"high":1594,"low":1585,"close":1594,"change":757,"percent_change":146,"volume":1159,"transactions":9,"vwap":1594},"2025-08-13",26.13,{"date":1596,"open":1597,"high":1560,"low":1597,"close":1580,"change":1598,"percent_change":1599,"volume":1366,"transactions":9,"vwap":1580},"2025-08-12",25.94,0.132,0.51,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":849,"percent_change":221,"volume":1017,"transactions":9,"vwap":1604},"2025-08-11",25.9,25.93,25.908,{"date":1606,"open":1607,"high":1597,"low":1607,"close":1608,"change":314,"percent_change":788,"volume":1144,"transactions":9,"vwap":1608},"2025-08-08",25.901,25.92,{"date":1610,"open":1611,"high":1602,"low":1612,"close":1602,"change":107,"percent_change":531,"volume":1613,"transactions":9,"vwap":1602},"2025-08-07",25.871,25.86,8300,{"date":1615,"open":1616,"high":1597,"low":1616,"close":1617,"change":107,"percent_change":531,"volume":712,"transactions":9,"vwap":1617},"2025-08-06",25.88,25.91,{"date":1619,"open":1620,"high":1597,"low":1602,"close":1608,"change":343,"percent_change":363,"volume":1078,"transactions":9,"vwap":1608},"2025-08-05",25.917,{"date":1622,"open":1623,"high":1617,"low":1612,"close":1624,"change":876,"percent_change":546,"volume":729,"transactions":9,"vwap":1624},"2025-08-04",25.875,25.87,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":504,"volume":1631,"transactions":9,"vwap":1629},"2025-08-01",25.85,25.77,25.804,-0.043,18500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1057,"percent_change":324,"volume":1638,"transactions":9,"vwap":1637},"2025-07-31",25.888,25.89,25.83,25.847,30700,{"date":1640,"open":1624,"high":1641,"low":1624,"close":1642,"change":1643,"percent_change":700,"volume":1159,"transactions":9,"vwap":1642},"2025-07-30",25.96,25.885,-0.042,{"date":1645,"open":1602,"high":1646,"low":1635,"close":1647,"change":829,"percent_change":221,"volume":1648,"transactions":9,"vwap":1647},"2025-07-29",25.95,25.927,11700,{"date":1650,"open":1646,"high":1651,"low":1608,"close":1652,"change":1065,"percent_change":708,"volume":1013,"transactions":9,"vwap":1652},"2025-07-28",25.97,25.941,{"date":1654,"open":1617,"high":1597,"low":1617,"close":1597,"change":314,"percent_change":788,"volume":1655,"transactions":9,"vwap":1597},"2025-07-25",2300,{"date":1657,"open":1651,"high":1651,"low":1658,"close":1608,"change":451,"percent_change":397,"volume":982,"transactions":9,"vwap":1608},"2025-07-24",25.911,{"date":1660,"open":1661,"high":1662,"low":1608,"close":1662,"change":1245,"percent_change":560,"volume":1663,"transactions":9,"vwap":1662},"2025-07-23",25.969,25.98,24300,{"date":1665,"open":1612,"high":1597,"low":1612,"close":1666,"change":1667,"percent_change":1296,"volume":1366,"transactions":9,"vwap":1666},"2025-07-22",25.924,0.074,{"date":1669,"open":1603,"high":1670,"low":1627,"close":1627,"change":1043,"percent_change":296,"volume":1671,"transactions":9,"vwap":1627},"2025-07-21",25.939,11300,{"date":1673,"open":1617,"high":1608,"low":1616,"close":1674,"change":737,"percent_change":193,"volume":1532,"transactions":9,"vwap":1674},"2025-07-18",25.896,{"date":1676,"open":1677,"high":1607,"low":1677,"close":1607,"change":1149,"percent_change":372,"volume":1678,"transactions":9,"vwap":1607},"2025-07-17",25.893,10600,{"date":1680,"open":1636,"high":1624,"low":1681,"close":1612,"change":343,"percent_change":363,"volume":1682,"transactions":9,"vwap":1612},"2025-07-16",25.81,12800,{"date":1684,"open":1627,"high":1627,"low":1681,"close":1681,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1681},"2025-07-15",-0.095,-0.37,7000,{"date":1689,"open":1616,"high":1690,"low":1616,"close":1691,"change":965,"percent_change":647,"volume":1692,"transactions":9,"vwap":1691},"2025-07-14",25.913,25.905,14900,{"date":1694,"open":1634,"high":1608,"low":1611,"close":1611,"change":1695,"percent_change":381,"volume":1696,"transactions":9,"vwap":1611},"2025-07-11",-0.051,7300,{"date":1698,"open":1608,"high":1646,"low":1635,"close":1699,"change":1250,"percent_change":895,"volume":1700,"transactions":9,"vwap":1699},"2025-07-10",25.922,16300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1635,"change":833,"percent_change":960,"volume":676,"transactions":9,"vwap":1635},"2025-07-09",25.878,25.919,25.84,{"date":1707,"open":1627,"high":1624,"low":1708,"close":1709,"change":1124,"percent_change":193,"volume":855,"transactions":9,"vwap":1709},"2025-07-08",25.82,25.844,{"date":1711,"open":1651,"high":1651,"low":1712,"close":1627,"change":752,"percent_change":1256,"volume":1713,"transactions":9,"vwap":1627},"2025-07-07",25.801,5600,{"date":1715,"open":1602,"high":1602,"low":1623,"close":1623,"change":1716,"percent_change":343,"volume":969,"transactions":9,"vwap":1623},"2025-07-03",0.014,{"date":1718,"open":1705,"high":1616,"low":1719,"close":1720,"change":1128,"percent_change":183,"volume":1721,"transactions":9,"vwap":1720},"2025-07-02",25.78,25.861,21500,{"date":1723,"open":1724,"high":1624,"low":1724,"close":1725,"change":1726,"percent_change":1070,"volume":1727,"transactions":9,"vwap":1725},"2025-07-01",25.65,25.816,0.051,243000,{"date":1729,"open":1730,"high":1719,"low":1731,"close":1732,"change":1733,"percent_change":696,"volume":1734,"transactions":9,"vwap":1732},"2025-06-30",25.731,25.73,25.765,0.036,16200,{"date":1736,"open":1737,"high":1602,"low":1738,"close":1738,"change":1206,"percent_change":-6,"volume":1739,"transactions":9,"vwap":1738},"2025-06-27",25.825,25.729,5700,{"date":1741,"open":1742,"high":1731,"low":1743,"close":1731,"change":1744,"percent_change":1745,"volume":729,"transactions":9,"vwap":1731},"2025-06-26",25.53,25.51,0.415,1.64,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":716,"transactions":9,"vwap":1750},"2025-06-25",25.361,25.38,25.315,-0.306,-1.19,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-06-24",25.37,25.625,25.621,0.326,1.29,10800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1767,"volume":773,"transactions":9,"vwap":1764},"2025-06-23",25.09,25.295,24.84,0.182,0.72,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":704,"transactions":9,"vwap":1771},"2025-06-20",25.21,25.113,-0.052,-0.21,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":798,"percent_change":960,"volume":1159,"transactions":9,"vwap":1777},"2025-06-18",25.28,25.165,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":844,"transactions":9,"vwap":1780},"2025-06-17",25.121,-0.119,-0.47,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1017,"transactions":9,"vwap":1787},"2025-06-16",25.26,25.31,25.24,0.135,0.54,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1751,"percent_change":1793,"volume":539,"transactions":9,"vwap":1792},"2025-06-13",25.105,-1.2,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":974,"volume":1532,"transactions":9,"vwap":1798},"2025-06-12",25.39,25.44,25.411,-0.105,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":503,"percent_change":267,"volume":1251,"transactions":9,"vwap":1804},"2025-06-11",25.581,25.49,25.516,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":136,"volume":839,"transactions":9,"vwap":1809},"2025-06-10",25.629,25.64,25.564,0.082,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1789,"volume":1817,"transactions":9,"vwap":1815},"2025-06-09",25.55,25.56,25.482,0.136,10300,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":84,"volume":1823,"transactions":9,"vwap":1821},"2025-06-06",25.22,25.346,0.255,2600,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1206,"percent_change":-6,"volume":1078,"transactions":9,"vwap":1827},"2025-06-05",25.15,25.091,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1773,"volume":168,"transactions":9,"vwap":1832},"2025-06-04",25.107,25.14,25.091999,-0.054,{"date":1835,"open":1780,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":734,"transactions":9,"vwap":1838},"2025-06-03",25.167,25.12,25.146,0.286,1.15,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":451,"percent_change":287,"volume":919,"transactions":9,"vwap":1846},"2025-06-02",24.821,24.91,24.82,24.86,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1073,"percent_change":597,"volume":969,"transactions":9,"vwap":1850},"2025-05-30",24.9,24.92,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":888,"percent_change":183,"volume":1856,"transactions":9,"vwap":1855},"2025-05-29",24.98,24.871,24.954,10400,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":734,"transactions":9,"vwap":1860},"2025-05-28",24.96,24.912,-0.164,-0.65,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":40,"volume":708,"transactions":9,"vwap":1865},"2025-05-27",25.076,0.249,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1124,"percent_change":193,"volume":539,"transactions":9,"vwap":1869},"2025-05-23",24.827,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":829,"percent_change":451,"volume":1739,"transactions":9,"vwap":1873},"2025-05-22",24.8,24.833,24.77,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":773,"transactions":9,"vwap":1879},"2025-05-21",25.02,25.059999,24.847,-0.344,-1.37,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":102,"volume":773,"transactions":9,"vwap":1885},"2025-05-20",25.17,25.191,0.016,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":953,"volume":1591,"transactions":9,"vwap":1890},"2025-05-19",25.07,25.175,-0.063,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":696,"percent_change":1897,"volume":1385,"transactions":9,"vwap":1895},"2025-05-16",25.131,25.238,25.114,0.56,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":806,"percent_change":895,"volume":1532,"transactions":9,"vwap":1901},"2025-05-15",24.97,25.098,{"date":1903,"open":1904,"high":1905,"low":1877,"close":1905,"change":1781,"percent_change":1782,"volume":1906,"transactions":9,"vwap":1905},"2025-05-14",25.021,25.069,5400,{"date":1908,"open":1831,"high":1909,"low":1910,"close":1909,"change":1413,"percent_change":363,"volume":919,"transactions":9,"vwap":1909},"2025-05-13",25.188,25.125,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":753,"transactions":9,"vwap":1914},"2025-05-12",25.25,25.139,0.344,1.39,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":306,"percent_change":204,"volume":844,"transactions":9,"vwap":1920},"2025-05-09",24.836,24.795,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1924},"2025-05-08",24.72,24.825,24.71,0.202,0.82,18900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1192,"percent_change":468,"volume":839,"transactions":9,"vwap":1934},"2025-05-07",24.65,24.68,24.62,24.623,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":468,"percent_change":1940,"volume":773,"transactions":9,"vwap":1938},"2025-05-06",24.625,24.644,24.6,-0.36,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":981,"percent_change":946,"volume":708,"transactions":9,"vwap":1943},"2025-05-05",24.734,{"date":1945,"open":1946,"high":1920,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":839,"transactions":9,"vwap":1947},"2025-05-02",24.78,24.789,0.164,0.67,{"date":1951,"open":1952,"high":1937,"low":1952,"close":1937,"change":1953,"percent_change":546,"volume":1144,"transactions":9,"vwap":1937},"2025-05-01",24.569,0.065,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":267,"volume":1696,"transactions":9,"vwap":1957},"2025-04-30",24.431,24.56,24.43,-0.047,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":725,"percent_change":889,"volume":716,"transactions":9,"vwap":1965},"2025-04-29",24.639,24.66,24.601,24.607,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":257,"percent_change":229,"volume":709,"transactions":9,"vwap":1970},"2025-04-28",24.615,24.465,24.57,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":802,"percent_change":606,"volume":704,"transactions":9,"vwap":1974},"2025-04-25",24.53,24.542,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":136,"volume":716,"transactions":9,"vwap":1978},"2025-04-24",24.519,24.573,0.079,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":743,"transactions":9,"vwap":1984},"2025-04-23",24.631,24.47,24.494,0.114,0.47,{"date":174,"open":170,"high":1988,"low":170,"close":1989,"change":102,"percent_change":18,"volume":740,"transactions":9,"vwap":1989},24.396,24.38]