[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPRO":3,"homepage-market-summary":25,"stock-historical-CPRO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPRO","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 - October","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},28.705,28.75,28.779,28.67,28.7,0.005,0.02,5466,26.539,4667.279878721116,96.7,505,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"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",[94,99,104,109,114,119,124,129,134,139,144],{"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":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.37,4740,1730087.249559,17.47,"2025-04-22",[177,180,188,198,207,215,222,230,238,246,252,258,264,271,277,284,291,299,306,313,319,327,333,340,347,354,360,367,375,383,389,396,403,410,416,422,430,437,445,455,461,468,476,484,491,501,509,519,525,534,540,547,555,561,568,574,579,583,589,594,598,604,610,615,620,625,630,635,639,644,651,657,662,668,675,682,685,691,697,704,713,718,724,729,735,741,747,752,757,760,765,770,773,778,784,790,798,806,812,817,821,826,829,833,837,842,849,854,860,868,873,878,882,887,891,893,896,900,903,907,912,919,922,927,933,937,943,946,950,956,963,968,975,981,985,991,995,998,1005,1008,1012,1016,1021,1027,1031,1035,1041,1045,1051,1059,1064,1068,1072,1076,1082,1089,1094,1098,1102,1106,1111,1117,1119,1122,1125,1130,1134,1139,1143,1146,1150,1153,1155,1158,1161,1164,1168,1171,1174,1176,1180,1183,1186,1189,1194,1197,1200,1204,1209,1215,1222,1224,1227,1232,1236,1240,1243,1247,1251,1254,1258,1260,1263,1266,1269,1274,1277,1284,1288,1294,1301,1306,1310,1314,1322,1329,1335,1339,1346,1352,1356,1361,1366,1371,1379,1383,1386,1390,1395,1399,1403,1406,1412,1418,1421,1426,1430,1433,1436,1439,1442,1447,1451,1453,1458,1463,1466,1469,1473,1476,1481,1485,1488,1492,1497,1503,1508,1515,1521,1524,1527,1531,1536,1541,1545,1552,1558,1565,1573,1578,1583,1589,1596,1601,1608,1613,1618,1622,1628,1635,1640,1646,1650,1655,1659,1663,1668,1673,1679,1685,1689,1693,1696,1700,1705,1712,1718,1724,1729,1736,1741,1745,1749,1755,1761,1764,1770,1774,1780,1784,1790,1794,1800,1803,1810,1813,1818,1824,1831,1834,1837,1844,1849,1855,1860,1865,1870,1875,1880,1885,1890,1897,1903,1906,1911,1917,1924,1929,1932,1935,1938,1943,1949,1953,1956,1961,1964,1967,1972,1977,1981,1987,1993,1998,2001,2003,2007,2009,2015,2020,2024,2027,2030,2034,2037],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},54,28.7254,{"date":181,"open":182,"high":17,"low":183,"close":17,"change":184,"percent_change":147,"volume":185,"transactions":186,"vwap":187},"2026-10-01",28.59,28.54,0.0991,74745.7777,244,28.6446,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",28.58,28.62,28.6009,0.0112,0.04,5085.5857,41,28.5969,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",28.56,28.5897,0.0287,0.1,13697.3123,59,28.5682,{"date":208,"open":209,"high":209,"low":200,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":205,"vwap":214},"2026-09-28",28.61,28.561,-0.0211,-0.07,6167.4495,28.5837,{"date":216,"open":182,"high":182,"low":217,"close":217,"change":218,"percent_change":107,"volume":219,"transactions":220,"vwap":221},"2026-09-25",28.5821,-0.0019,693.4015,27,28.5873,{"date":223,"open":190,"high":224,"low":190,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",28.584,0.0092,0.03,599.6985,28,28.5835,{"date":231,"open":232,"high":190,"low":233,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",28.575,28.5748,0,3164.7325,19,28.5781,{"date":239,"open":183,"high":233,"low":240,"close":233,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",28.53,0.0448,0.16,15140.6985,88,28.534,{"date":247,"open":240,"high":248,"low":240,"close":240,"change":234,"percent_change":234,"volume":249,"transactions":250,"vwap":251},"2026-09-21",28.55,10183.7685,60,28.5393,{"date":253,"open":240,"high":240,"low":240,"close":240,"change":19,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",0.07,741.6985,20,28.5287,{"date":259,"open":260,"high":240,"low":261,"close":261,"change":19,"percent_change":254,"volume":262,"transactions":263,"vwap":257},"2026-09-17",28.52,28.51,33634.7335,35,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":234,"percent_change":234,"volume":269,"transactions":60,"vwap":270},"2026-09-16",28.5,28.48,28.49,644.744029,28.4968,{"date":272,"open":268,"high":268,"low":268,"close":268,"change":273,"percent_change":274,"volume":275,"transactions":236,"vwap":276},"2026-09-15",-0.0399,-0.14,196.8035,28.4964,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":226,"volume":281,"transactions":282,"vwap":283},"2026-09-14",28.5299,0.0097,13.7685,15,28.5184,{"date":285,"open":268,"high":286,"low":268,"close":286,"change":287,"percent_change":254,"volume":288,"transactions":289,"vwap":290},"2026-09-11",28.5202,0.0202,510.6985,22,28.4946,{"date":292,"open":293,"high":261,"low":293,"close":266,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-10",28.45,-0.0148,-0.05,562.6985,14,28.4879,{"date":300,"open":268,"high":301,"low":268,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":297,"vwap":305},"2026-09-09",28.5148,-0.0101,-0.04,761.6985,28.4912,{"date":307,"open":267,"high":308,"low":267,"close":308,"change":309,"percent_change":19,"volume":310,"transactions":311,"vwap":312},"2026-09-08",28.5249,0.0049,721.8735,32,28.4785,{"date":314,"open":248,"high":248,"low":260,"close":260,"change":315,"percent_change":316,"volume":317,"transactions":289,"vwap":318},"2026-09-04",0.0149,0.05,325.6985,28.5316,{"date":320,"open":267,"high":321,"low":322,"close":321,"change":323,"percent_change":194,"volume":324,"transactions":325,"vwap":326},"2026-09-03",28.5051,28.46,0.0109,4009.6285,37,28.4825,{"date":328,"open":268,"high":329,"low":268,"close":329,"change":330,"percent_change":254,"volume":331,"transactions":236,"vwap":332},"2026-09-02",28.4942,0.0194,296.6985,28.4983,{"date":334,"open":293,"high":335,"low":293,"close":335,"change":336,"percent_change":212,"volume":337,"transactions":338,"vwap":339},"2026-09-01",28.4748,-0.02,1614.8035,16,28.4503,{"date":341,"open":260,"high":260,"low":342,"close":343,"change":280,"percent_change":226,"volume":344,"transactions":345,"vwap":346},"2026-08-31",28.44,28.4948,9286.714508,96,28.4646,{"date":348,"open":260,"high":279,"low":342,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":282,"vwap":353},"2026-08-28",28.4851,0.0265,0.09,1162,28.5054,{"date":355,"open":261,"high":261,"low":356,"close":356,"change":357,"percent_change":-6,"volume":358,"transactions":236,"vwap":359},"2026-08-27",28.4586,-0.0006,2084,28.4811,{"date":361,"open":342,"high":322,"low":342,"close":362,"change":363,"percent_change":194,"volume":364,"transactions":365,"vwap":366},"2026-08-26",28.4592,0.0127,611,10,28.4513,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":102,"volume":373,"transactions":374,"vwap":369},"2026-08-25",28.465,28.47,28.4465,0.0174,714.105,13,{"date":376,"open":377,"high":342,"low":378,"close":379,"change":380,"percent_change":-6,"volume":381,"transactions":289,"vwap":382},"2026-08-24",28.421,28.42,28.4291,-0.0009,5136.035,28.4361,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":19,"percent_change":254,"volume":386,"transactions":387,"vwap":388},"2026-08-21",28.43,107,6,28.4312,{"date":390,"open":391,"high":342,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":365,"vwap":395},"2026-08-20",28.41,-0.0448,-0.16,687,28.431,{"date":397,"open":391,"high":398,"low":391,"close":398,"change":399,"percent_change":102,"volume":400,"transactions":401,"vwap":402},"2026-08-19",28.4548,0.016,182,12,28.4154,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":336,"volume":408,"transactions":365,"vwap":409},"2026-08-18",28.4,28.4388,-0.0063,118.105,28.4051,{"date":411,"open":405,"high":412,"low":405,"close":412,"change":413,"percent_change":19,"volume":414,"transactions":374,"vwap":415},"2026-08-17",28.4451,0.0063,650.035,28.4368,{"date":417,"open":405,"high":406,"low":405,"close":406,"change":418,"percent_change":351,"volume":419,"transactions":420,"vwap":421},"2026-08-14",0.0249,117,7,28.4034,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":295,"volume":427,"transactions":428,"vwap":429},"2026-08-13",28.39,28.4139,-0.0145,1478,8,28.4085,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":254,"volume":435,"transactions":401,"vwap":436},"2026-08-12",28.38,28.4284,0.0191,418,28.4002,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":19,"volume":442,"transactions":443,"vwap":444},"2026-08-11",28.37,28.4093,0.0047,1242.105,21,28.3737,{"date":446,"open":439,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-10",28.4099,28.36,28.4046,0.0346,0.12,2460.035,29,28.3778,{"date":456,"open":457,"high":457,"low":439,"close":439,"change":294,"percent_change":295,"volume":458,"transactions":459,"vwap":460},"2026-08-07",28.4214,5356,45,28.3806,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":295,"volume":466,"transactions":401,"vwap":467},"2026-08-06",28.395,28.3848,-0.0152,116.038,28.3934,{"date":469,"open":432,"high":405,"low":470,"close":405,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-05",28.35,0.0308,0.11,4986,42,28.3633,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":254,"volume":481,"transactions":482,"vwap":483},"2026-08-04",28.341,28.3692,0.0198,170,11,28.351,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":451,"volume":488,"transactions":489,"vwap":490},"2026-08-03",28.3494,0.0352,6.035,5,28.3641,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-31",28.271,28.3142,28.27,-0.0258,-0.09,6769,57,28.2816,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":495},"2026-07-30",28.18,28.34,0.1192,0.42,27522.86,222,{"date":510,"open":511,"high":495,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-29",28.261,28.22,28.2208,-0.0584,-0.21,11006,97,28.2409,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":203,"volume":523,"transactions":482,"vwap":524},"2026-07-28",28.2792,0.0292,119.106,28.2703,{"date":526,"open":527,"high":528,"low":529,"close":527,"change":530,"percent_change":107,"volume":531,"transactions":532,"vwap":533},"2026-07-27",28.25,28.2501,28.23,-0.0035,3259,24,28.2476,{"date":535,"open":536,"high":537,"low":512,"close":537,"change":538,"percent_change":194,"volume":539,"transactions":459,"vwap":529},"2026-07-24",28.231,28.2535,0.0099,5535,{"date":541,"open":512,"high":542,"low":512,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":282,"vwap":546},"2026-07-23",28.2436,-0.0323,-0.11,1606,28.2201,{"date":548,"open":527,"high":549,"low":527,"close":550,"change":551,"percent_change":107,"volume":552,"transactions":553,"vwap":554},"2026-07-22",28.28,28.2759,-0.0039,4396,39,28.2656,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":351,"volume":559,"transactions":420,"vwap":560},"2026-07-21",28.2798,0.0251,7.929322,28.2844,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":-6,"volume":566,"transactions":482,"vwap":567},"2026-07-20",28.24,28.2547,-0.0002,427.035,28.2422,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":497,"volume":572,"transactions":428,"vwap":573},"2026-07-17",28.2549,-0.0251,55,28.2539,{"date":575,"open":563,"high":549,"low":563,"close":549,"change":102,"percent_change":576,"volume":577,"transactions":401,"vwap":578},"2026-07-16",0.21,908,28.2457,{"date":580,"open":529,"high":529,"low":512,"close":512,"change":336,"percent_change":212,"volume":581,"transactions":365,"vwap":582},"2026-07-15",535,28.2281,{"date":584,"open":585,"high":585,"low":586,"close":563,"change":558,"percent_change":351,"volume":587,"transactions":401,"vwap":588},"2026-07-14",28.26,28.2,572.106,28.2311,{"date":590,"open":591,"high":512,"low":586,"close":592,"change":309,"percent_change":19,"volume":593,"transactions":228,"vwap":591},"2026-07-13",28.21,28.2149,5702.035,{"date":595,"open":591,"high":591,"low":591,"close":591,"change":596,"percent_change":295,"volume":597,"transactions":9,"vwap":591},"2026-07-10",-0.015,1100,{"date":599,"open":503,"high":600,"low":503,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-09",28.225,0.064,0.23,800,{"date":605,"open":606,"high":606,"low":607,"close":606,"change":608,"percent_change":393,"volume":609,"transactions":9,"vwap":606},"2026-07-08",28.161,28.12,-0.044,25000,{"date":611,"open":503,"high":612,"low":503,"close":612,"change":613,"percent_change":295,"volume":614,"transactions":9,"vwap":612},"2026-07-07",28.205,-0.014,400,{"date":616,"open":503,"high":617,"low":618,"close":617,"change":226,"percent_change":472,"volume":619,"transactions":9,"vwap":617},"2026-07-06",28.219,28.17,3100,{"date":621,"open":503,"high":622,"low":623,"close":622,"change":624,"percent_change":203,"volume":597,"transactions":9,"vwap":622},"2026-07-02",28.189,28.16,0.029,{"date":626,"open":627,"high":628,"low":627,"close":623,"change":596,"percent_change":295,"volume":629,"transactions":9,"vwap":623},"2026-07-01",28.14,28.195,22000,{"date":631,"open":627,"high":632,"low":627,"close":632,"change":633,"percent_change":451,"volume":634,"transactions":9,"vwap":632},"2026-06-30",28.175,0.035,1600,{"date":636,"open":637,"high":627,"low":637,"close":627,"change":18,"percent_change":19,"volume":638,"transactions":9,"vwap":627},"2026-06-29",28.09,500,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":351,"volume":603,"transactions":9,"vwap":642},"2026-06-26",28.1,28.135,0.025,{"date":645,"open":646,"high":646,"low":641,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-25",28.165,28.11,-0.008,-0.03,2500,{"date":652,"open":647,"high":653,"low":637,"close":654,"change":655,"percent_change":226,"volume":656,"transactions":9,"vwap":654},"2026-06-24",28.13,28.118,0.008,7300,{"date":658,"open":641,"high":647,"low":637,"close":647,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":647},"2026-06-23",-0.034,-0.12,600,{"date":663,"open":641,"high":664,"low":641,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-22",28.144,0.057,0.2,1400,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":451,"volume":674,"transactions":9,"vwap":671},"2026-06-18",28.08,28.087,28.07,0.034,4000,{"date":676,"open":637,"high":647,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-17",28.030001,28.052999,-0.017,-0.06,1800,{"date":683,"open":672,"high":641,"low":672,"close":672,"change":649,"percent_change":544,"volume":684,"transactions":9,"vwap":672},"2026-06-16",2100,{"date":686,"open":687,"high":687,"low":670,"close":641,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":641},"2026-06-15",28.105,0.08,0.29,2800,{"date":692,"open":693,"high":694,"low":693,"close":693,"change":695,"percent_change":194,"volume":696,"transactions":9,"vwap":693},"2026-06-12",28.02,28.055,0.01,1900,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-11",27.93,28.01,0.091,0.33,1200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-10",27.961,27.97,27.9,27.919,-0.036,-0.13,13600,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":649,"volume":703,"transactions":9,"vwap":716},"2026-06-09",27.88,27.955,-0.009,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":638,"transactions":9,"vwap":721},"2026-06-08",27.95,27.964,0.051,0.18,{"date":725,"open":707,"high":707,"low":726,"close":726,"change":727,"percent_change":728,"volume":169,"transactions":9,"vwap":726},"2026-06-05",27.913,-0.115,-0.41,{"date":730,"open":700,"high":731,"low":700,"close":732,"change":733,"percent_change":242,"volume":734,"transactions":9,"vwap":732},"2026-06-04",28.035,28.028,0.046,6600,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":544,"volume":740,"transactions":9,"vwap":738},"2026-06-03",27.96,27.982,-0.032,700,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":194,"percent_change":746,"volume":696,"transactions":9,"vwap":744},"2026-06-02",28.0049992,28.014,27.98,0.14,{"date":748,"open":699,"high":228,"low":699,"close":749,"change":750,"percent_change":680,"volume":751,"transactions":9,"vwap":749},"2026-06-01",27.974,-0.016,6400,{"date":753,"open":720,"high":754,"low":720,"close":755,"change":19,"percent_change":254,"volume":756,"transactions":9,"vwap":755},"2026-05-29",28.040001,27.99,4500,{"date":758,"open":745,"high":745,"low":707,"close":707,"change":655,"percent_change":226,"volume":759,"transactions":9,"vwap":707},"2026-05-28",1500,{"date":761,"open":720,"high":762,"low":720,"close":762,"change":763,"percent_change":688,"volume":764,"transactions":9,"vwap":762},"2026-05-27",27.962,0.022,100,{"date":766,"open":699,"high":720,"low":699,"close":767,"change":102,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-05-26",27.94,0.22,1300,{"date":771,"open":708,"high":720,"low":715,"close":715,"change":226,"percent_change":472,"volume":772,"transactions":9,"vwap":715},"2026-05-22",26100,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":226,"percent_change":472,"volume":703,"transactions":9,"vwap":777},"2026-05-21",27.84,27.87,27.85,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":117,"volume":667,"transactions":9,"vwap":782},"2026-05-20",27.8,27.835,27.82,0.069,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":274,"volume":638,"transactions":9,"vwap":788},"2026-05-19",27.76,27.72,27.751,-0.038,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":212,"volume":797,"transactions":9,"vwap":795},"2026-05-18",27.78,27.804,27.77,27.789,-0.019,5100,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-15",27.81,27.771,27.808,-0.056,-0.2,12900,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":733,"percent_change":811,"volume":597,"transactions":9,"vwap":810},"2026-05-14",27.865,27.83,27.864,0.17,{"date":813,"open":775,"high":776,"low":814,"close":814,"change":815,"percent_change":816,"volume":650,"transactions":9,"vwap":814},"2026-05-13",27.818,-0.042,-0.15,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":19,"percent_change":254,"volume":667,"transactions":9,"vwap":820},"2026-05-12",27.75,27.86,{"date":822,"open":786,"high":823,"low":786,"close":775,"change":824,"percent_change":680,"volume":825,"transactions":9,"vwap":775},"2026-05-11",27.895,-0.018,5800,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":673,"percent_change":451,"volume":764,"transactions":9,"vwap":828},"2026-05-08",27.858,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":303,"percent_change":274,"volume":638,"transactions":9,"vwap":832},"2026-05-07",27.841,27.824,{"date":834,"open":775,"high":810,"low":835,"close":810,"change":194,"percent_change":746,"volume":836,"transactions":9,"vwap":810},"2026-05-06",27.831,2900,{"date":838,"open":839,"high":832,"low":839,"close":832,"change":840,"percent_change":576,"volume":841,"transactions":9,"vwap":832},"2026-05-05",27.802,0.059,200,{"date":843,"open":844,"high":844,"low":787,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-04",27.795,27.765,-0.021,-0.08,6500,{"date":850,"open":786,"high":851,"low":819,"close":851,"change":852,"percent_change":451,"volume":853,"transactions":9,"vwap":851},"2026-05-01",27.786,0.032,82600,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":634,"transactions":9,"vwap":857},"2026-04-30",27.671,27.754,0.078,0.28,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":863},"2026-04-29",27.64,27.676,27.63,-0.028,-0.1,4100,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":659,"percent_change":660,"volume":872,"transactions":9,"vwap":871},"2026-04-28",27.66,27.704,3500,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":688,"volume":614,"transactions":9,"vwap":876},"2026-04-27",27.7,27.738,0.021,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":316,"volume":764,"transactions":9,"vwap":880},"2026-04-24",27.717,0.013,{"date":883,"open":875,"high":871,"low":884,"close":871,"change":885,"percent_change":351,"volume":886,"transactions":9,"vwap":871},"2026-04-23",27.65,0.024,2600,{"date":888,"open":889,"high":875,"low":889,"close":889,"change":890,"percent_change":695,"volume":603,"transactions":9,"vwap":889},"2026-04-22",27.68,0.004,{"date":892,"open":819,"high":819,"low":863,"close":863,"change":865,"percent_change":866,"volume":614,"transactions":9,"vwap":863},"2026-04-21",{"date":894,"open":895,"high":871,"low":895,"close":871,"change":234,"percent_change":234,"volume":667,"transactions":9,"vwap":871},"2026-04-20",27.57,{"date":897,"open":898,"high":898,"low":889,"close":871,"change":203,"percent_change":899,"volume":169,"transactions":9,"vwap":871},"2026-04-17",27.705,0.36,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":643,"percent_change":351,"volume":841,"transactions":9,"vwap":902},"2026-04-16",27.604,{"date":904,"open":895,"high":905,"low":906,"close":905,"change":18,"percent_change":19,"volume":740,"transactions":9,"vwap":905},"2026-04-15",27.579,27.56,{"date":908,"open":909,"high":910,"low":906,"close":910,"change":633,"percent_change":911,"volume":614,"transactions":9,"vwap":910},"2026-04-14",27.561,27.574,0.13,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-13",27.48,27.539,0.075,0.27,3900,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":19,"percent_change":254,"volume":764,"transactions":9,"vwap":921},"2026-04-10",27.464,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":226,"percent_change":472,"volume":661,"transactions":9,"vwap":926},"2026-04-09",27.431,27.445,27.444,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":47,"volume":932,"transactions":9,"vwap":930},"2026-04-08",27.39,27.414,0.135,300,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":890,"percent_change":695,"volume":650,"transactions":9,"vwap":936},"2026-04-07",27.195,27.279,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":666,"volume":769,"transactions":9,"vwap":941},"2026-04-06",27.29,27.22,27.275,0.055,{"date":944,"open":945,"high":940,"low":945,"close":940,"change":890,"percent_change":695,"volume":638,"transactions":9,"vwap":940},"2026-04-02",27.2,{"date":947,"open":940,"high":948,"low":949,"close":949,"change":665,"percent_change":576,"volume":614,"transactions":9,"vwap":949},"2026-04-01",27.221,27.216,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":931,"percent_change":955,"volume":661,"transactions":9,"vwap":953},"2026-03-31",27.12,27.159,27.11,0.5,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":841,"transactions":9,"vwap":959},"2026-03-30",27.02,27.024,26.991,-0.069,-0.25,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":803,"percent_change":515,"volume":638,"transactions":9,"vwap":966},"2026-03-27",27.07,27.093,27.059999,{"date":969,"open":970,"high":970,"low":954,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-03-26",27.18,27.149,-0.065,-0.24,10100,{"date":976,"open":945,"high":977,"low":945,"close":978,"change":979,"percent_change":980,"volume":614,"transactions":9,"vwap":978},"2026-03-25",27.215,27.214,0.065,0.24,{"date":982,"open":983,"high":984,"low":971,"close":971,"change":613,"percent_change":295,"volume":661,"transactions":9,"vwap":971},"2026-03-24",27.15,27.16,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":955,"volume":638,"transactions":9,"vwap":989},"2026-03-23",27.13,27.17,27.163,0.134,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":660,"percent_change":994,"volume":764,"transactions":9,"vwap":993},"2026-03-20",27.028999,-0.44,{"date":996,"open":997,"high":983,"low":997,"close":971,"change":226,"percent_change":472,"volume":918,"transactions":9,"vwap":971},"2026-03-19",27.08,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":212,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-18",27.121,27.14,27.119,-0.26,900,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":633,"percent_change":911,"volume":764,"transactions":9,"vwap":1007},"2026-03-17",27.189,{"date":1009,"open":952,"high":1010,"low":952,"close":1010,"change":1011,"percent_change":859,"volume":169,"transactions":9,"vwap":1010},"2026-03-16",27.154,0.076,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":544,"volume":764,"transactions":9,"vwap":1014},"2026-03-13",27.077999,-0.031,{"date":1017,"open":984,"high":984,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1004,"transactions":9,"vwap":1018},"2026-03-12",27.109,-0.075,-0.28,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":764,"transactions":9,"vwap":1024},"2026-03-11",27.19,27.184,-0.045,-0.17,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":717,"percent_change":649,"volume":764,"transactions":9,"vwap":1030},"2026-03-10",27.24,27.229,{"date":1032,"open":967,"high":1033,"low":967,"close":1033,"change":316,"percent_change":723,"volume":1034,"transactions":9,"vwap":1033},"2026-03-09",27.238,2200,{"date":1036,"open":1001,"high":1037,"low":987,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-06",27.188,-0.052,-0.19,3800,{"date":1042,"open":1043,"high":1043,"low":1029,"close":1029,"change":497,"percent_change":1044,"volume":603,"transactions":9,"vwap":1029},"2026-03-05",27.245,-0.33,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":316,"volume":1050,"transactions":9,"vwap":1048},"2026-03-04",27.365,27.33,0.015,6000,{"date":1052,"open":1053,"high":1054,"low":1029,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-03",27.241,27.336,27.315,-0.079,-0.29,27000,{"date":1060,"open":1061,"high":1062,"low":1048,"close":1062,"change":1063,"percent_change":746,"volume":918,"transactions":9,"vwap":1062},"2026-03-02",27.331,27.394,0.039,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":972,"percent_change":973,"volume":740,"transactions":9,"vwap":1067},"2026-02-27",27.32,27.355,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":643,"percent_change":351,"volume":769,"transactions":9,"vwap":1071},"2026-02-26",27.35,27.42,{"date":1073,"open":1066,"high":1074,"low":1066,"close":1074,"change":852,"percent_change":451,"volume":1075,"transactions":9,"vwap":1074},"2026-02-25",27.395,2300,{"date":1077,"open":1078,"high":1078,"low":1048,"close":1079,"change":1080,"percent_change":1081,"volume":661,"transactions":9,"vwap":1079},"2026-02-24",27.37,27.363,0.053,0.19,{"date":1083,"open":1084,"high":929,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-02-23",27.28,27.31,-0.074,-0.27,8900,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":226,"volume":696,"transactions":9,"vwap":1092},"2026-02-20",27.321,27.384,0.009,{"date":1095,"open":1085,"high":1096,"low":1085,"close":1096,"change":1097,"percent_change":19,"volume":764,"transactions":9,"vwap":1096},"2026-02-19",27.375,0.006,{"date":1099,"open":1100,"high":1078,"low":1100,"close":1101,"change":840,"percent_change":768,"volume":603,"transactions":9,"vwap":1101},"2026-02-18",27.36,27.369,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1085,"change":1015,"percent_change":544,"volume":681,"transactions":9,"vwap":1085},"2026-02-17",27.27,27.311,{"date":1107,"open":1108,"high":1109,"low":1048,"close":1109,"change":1110,"percent_change":576,"volume":841,"transactions":9,"vwap":1109},"2026-02-13",27.34,27.341,0.058,{"date":1112,"open":1100,"high":1100,"low":1113,"close":1114,"change":1115,"percent_change":274,"volume":1116,"transactions":9,"vwap":1114},"2026-02-12",27.23,27.283,-0.037,2700,{"date":1118,"open":1048,"high":1048,"low":1066,"close":1066,"change":649,"percent_change":544,"volume":932,"transactions":9,"vwap":1066},"2026-02-11",{"date":1120,"open":929,"high":929,"low":1070,"close":1070,"change":608,"percent_change":393,"volume":1121,"transactions":9,"vwap":1070},"2026-02-10",3700,{"date":1123,"open":1108,"high":1062,"low":1108,"close":1062,"change":1124,"percent_change":451,"volume":769,"transactions":9,"vwap":1062},"2026-02-09",0.033,{"date":1126,"open":1104,"high":1127,"low":1104,"close":1127,"change":1128,"percent_change":1129,"volume":841,"transactions":9,"vwap":1127},"2026-02-06",27.361,0.161,0.59,{"date":1131,"open":987,"high":1132,"low":987,"close":945,"change":303,"percent_change":816,"volume":1133,"transactions":9,"vwap":945},"2026-02-05",27.25,10500,{"date":1135,"open":940,"high":1084,"low":940,"close":1029,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1029},"2026-02-04",-0.063,-0.23,5600,{"date":1140,"open":939,"high":1141,"low":940,"close":1141,"change":1142,"percent_change":242,"volume":1116,"transactions":9,"vwap":1141},"2026-02-03",27.303,0.043,{"date":1144,"open":1084,"high":939,"low":1145,"close":1145,"change":18,"percent_change":19,"volume":759,"transactions":9,"vwap":1145},"2026-02-02",27.26,{"date":1147,"open":948,"high":1148,"low":940,"close":1148,"change":295,"percent_change":1149,"volume":603,"transactions":9,"vwap":1148},"2026-01-30",27.255,-0.18,{"date":1151,"open":940,"high":1066,"low":940,"close":1152,"change":234,"percent_change":234,"volume":841,"transactions":9,"vwap":1152},"2026-01-29",27.305,{"date":1154,"open":1066,"high":1066,"low":1152,"close":1152,"change":336,"percent_change":212,"volume":614,"transactions":9,"vwap":1152},"2026-01-28",{"date":1156,"open":1104,"high":1157,"low":1145,"close":1157,"change":19,"percent_change":254,"volume":756,"transactions":9,"vwap":1157},"2026-01-27",27.325,{"date":1159,"open":1160,"high":1070,"low":1114,"close":1152,"change":596,"percent_change":295,"volume":756,"transactions":9,"vwap":1152},"2026-01-26",27.3,{"date":1162,"open":1085,"high":1066,"low":1085,"close":1066,"change":680,"percent_change":1163,"volume":169,"transactions":9,"vwap":1066},"2026-01-23",-0.22,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":226,"percent_change":472,"volume":764,"transactions":9,"vwap":1167},"2026-01-22",27.43,27.38,{"date":1169,"open":939,"high":1070,"low":939,"close":1070,"change":916,"percent_change":917,"volume":1170,"transactions":9,"vwap":1070},"2026-01-21",2400,{"date":1172,"open":1173,"high":1160,"low":1132,"close":941,"change":1025,"percent_change":393,"volume":769,"transactions":9,"vwap":941},"2026-01-20",27.299,{"date":1175,"open":1084,"high":1066,"low":1084,"close":1066,"change":18,"percent_change":19,"volume":1004,"transactions":9,"vwap":1066},"2026-01-16",{"date":1177,"open":1178,"high":1048,"low":939,"close":1055,"change":1179,"percent_change":147,"volume":656,"transactions":9,"vwap":1055},"2026-01-15",27.291,0.095,{"date":1181,"open":954,"high":1132,"low":954,"close":940,"change":336,"percent_change":212,"volume":1182,"transactions":9,"vwap":940},"2026-01-14",18600,{"date":1184,"open":1185,"high":1029,"low":940,"close":1029,"change":234,"percent_change":234,"volume":696,"transactions":9,"vwap":1029},"2026-01-13",27.237,{"date":1187,"open":1023,"high":1104,"low":1023,"close":1029,"change":19,"percent_change":254,"volume":1188,"transactions":9,"vwap":1029},"2026-01-12",2000,{"date":1190,"open":1191,"high":1132,"low":1023,"close":940,"change":1192,"percent_change":911,"volume":1193,"transactions":9,"vwap":940},"2026-01-09",27.218,0.036,9400,{"date":1195,"open":988,"high":1024,"low":1001,"close":1024,"change":1196,"percent_change":242,"volume":1170,"transactions":9,"vwap":1024},"2026-01-08",0.044,{"date":1198,"open":1199,"high":1001,"low":1199,"close":1001,"change":18,"percent_change":19,"volume":764,"transactions":9,"vwap":1001},"2026-01-07",27.080999,{"date":1201,"open":997,"high":1202,"low":997,"close":1202,"change":316,"percent_change":723,"volume":1203,"transactions":9,"vwap":1202},"2026-01-06",27.135,7700,{"date":1205,"open":954,"high":954,"low":1206,"close":1207,"change":840,"percent_change":768,"volume":1208,"transactions":9,"vwap":1207},"2026-01-05",27.049999,27.084999,6100,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":979,"percent_change":980,"volume":1214,"transactions":9,"vwap":1213},"2026-01-02",27.030001,26.99,27.025999,6200,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":274,"volume":1221,"transactions":9,"vwap":1219},"2025-12-31",27.040001,26.92,26.961,-0.039,6700,{"date":1223,"open":1212,"high":220,"low":1212,"close":220,"change":846,"percent_change":847,"volume":638,"transactions":9,"vwap":220},"2025-12-30",{"date":1225,"open":220,"high":1226,"low":220,"close":1226,"change":596,"percent_change":680,"volume":638,"transactions":9,"vwap":1226},"2025-12-29",27.021,{"date":1228,"open":220,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":234,"volume":634,"transactions":9,"vwap":1229},"2025-12-26",27.035999,26.98,0.001,{"date":1233,"open":1234,"high":1235,"low":1212,"close":1235,"change":695,"percent_change":194,"volume":1188,"transactions":9,"vwap":1235},"2025-12-24",27.01,27.035,{"date":1237,"open":220,"high":1238,"low":220,"close":1238,"change":1239,"percent_change":866,"volume":759,"transactions":9,"vwap":1238},"2025-12-23",27.025,-0.026,{"date":1241,"open":1211,"high":1242,"low":1211,"close":1242,"change":877,"percent_change":688,"volume":932,"transactions":9,"vwap":1242},"2025-12-22",27.051001,{"date":1244,"open":1245,"high":1217,"low":1245,"close":1211,"change":1246,"percent_change":917,"volume":603,"transactions":9,"vwap":1211},"2025-12-19",26.995,0.073,{"date":1248,"open":1249,"high":1249,"low":1218,"close":1250,"change":399,"percent_change":102,"volume":703,"transactions":9,"vwap":1250},"2025-12-18",26.97,26.957,{"date":1252,"open":1211,"high":1211,"low":1253,"close":1253,"change":303,"percent_change":816,"volume":603,"transactions":9,"vwap":1253},"2025-12-17",26.941,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":107,"percent_change":303,"volume":1004,"transactions":9,"vwap":1257},"2025-12-16",26.94,26.981,{"date":1259,"open":945,"high":945,"low":960,"close":960,"change":649,"percent_change":544,"volume":681,"transactions":9,"vwap":960},"2025-12-15",{"date":1261,"open":997,"high":997,"low":1226,"close":1226,"change":1262,"percent_change":1149,"volume":841,"transactions":9,"vwap":1226},"2025-12-12",-0.049,{"date":1264,"open":965,"high":1265,"low":965,"close":965,"change":316,"percent_change":1081,"volume":932,"transactions":9,"vwap":965},"2025-12-11",27.1,{"date":1267,"open":1256,"high":958,"low":1256,"close":958,"change":194,"percent_change":1268,"volume":667,"transactions":9,"vwap":958},"2025-12-10",0.15,{"date":1270,"open":1230,"high":220,"low":1271,"close":1230,"change":1272,"percent_change":-6,"volume":1273,"transactions":9,"vwap":1230},"2025-12-09",26.955,-0.001,11300,{"date":1275,"open":220,"high":220,"low":1218,"close":1257,"change":1093,"percent_change":226,"volume":1276,"transactions":9,"vwap":1257},"2025-12-08",7100,{"date":1278,"open":1279,"high":1230,"low":1280,"close":1281,"change":1282,"percent_change":102,"volume":1283,"transactions":9,"vwap":1281},"2025-12-05",26.953,26.95,26.972,0.017,3400,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1271,"change":226,"percent_change":472,"volume":696,"transactions":9,"vwap":1271},"2025-12-04",26.952,26.956,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":859,"volume":1293,"transactions":9,"vwap":1291},"2025-12-03",26.81,26.925,0.074,15500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1097,"percent_change":19,"volume":1300,"transactions":9,"vwap":1299},"2025-12-02",26.83,26.87,26.82,26.851,7000,{"date":1302,"open":1303,"high":1303,"low":1298,"close":1304,"change":1025,"percent_change":1026,"volume":1305,"transactions":9,"vwap":1304},"2025-12-01",26.89,26.845,4700,{"date":1307,"open":1308,"high":1303,"low":1308,"close":1303,"change":1309,"percent_change":336,"volume":759,"transactions":9,"vwap":1303},"2025-11-28",26.86,-0.006,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":942,"percent_change":666,"volume":597,"transactions":9,"vwap":1313},"2025-11-26",26.835,26.896,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-11-25",26.755,26.85,26.841,0.105,0.39,13100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":117,"volume":1088,"transactions":9,"vwap":1327},"2025-11-24",26.71,26.77,26.68,26.736,0.066,{"date":1330,"open":1331,"high":1326,"low":1331,"close":1332,"change":1333,"percent_change":47,"volume":1334,"transactions":9,"vwap":1332},"2025-11-21",26.57,26.67,0.131,5000,{"date":1336,"open":1332,"high":1332,"low":21,"close":21,"change":1337,"percent_change":1137,"volume":1338,"transactions":9,"vwap":21},"2025-11-20",-0.061,4300,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":695,"volume":1345,"transactions":9,"vwap":1343},"2025-11-19",26.56,26.64,26.6,0.002,11200,{"date":1347,"open":1348,"high":1342,"low":1348,"close":1349,"change":1350,"percent_change":254,"volume":1351,"transactions":9,"vwap":1349},"2025-11-18",26.54,26.598,0.018,12500,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":972,"percent_change":973,"volume":634,"transactions":9,"vwap":1355},"2025-11-17",26.645,26.58,{"date":1357,"open":1342,"high":1358,"low":1359,"close":1354,"change":596,"percent_change":680,"volume":1360,"transactions":9,"vwap":1354},"2025-11-14",26.665,26.63,5700,{"date":1362,"open":1363,"high":1363,"low":1342,"close":1364,"change":866,"percent_change":1365,"volume":1170,"transactions":9,"vwap":1364},"2025-11-13",26.69,26.66,-0.37,{"date":1367,"open":1368,"high":1298,"low":1368,"close":1368,"change":1369,"percent_change":847,"volume":1370,"transactions":9,"vwap":1368},"2025-11-12",26.76,-0.022,11100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":194,"volume":1378,"transactions":9,"vwap":1376},"2025-11-11",26.75,26.8,26.711,26.782,0.012,17500,{"date":1380,"open":1381,"high":1298,"low":1382,"close":1325,"change":194,"percent_change":1268,"volume":918,"transactions":9,"vwap":1325},"2025-11-10",26.79,26.74,{"date":1384,"open":1326,"high":1385,"low":1364,"close":1385,"change":695,"percent_change":194,"volume":1214,"transactions":9,"vwap":1385},"2025-11-07",26.73,{"date":1387,"open":1382,"high":1373,"low":1388,"close":1388,"change":717,"percent_change":649,"volume":1389,"transactions":9,"vwap":1388},"2025-11-06",26.72,10400,{"date":1391,"open":1316,"high":1392,"low":1388,"close":1393,"change":1369,"percent_change":847,"volume":1394,"transactions":9,"vwap":1393},"2025-11-05",26.809,26.729,11600,{"date":1396,"open":1397,"high":1397,"low":1373,"close":1398,"change":1019,"percent_change":1020,"volume":805,"transactions":9,"vwap":1398},"2025-11-04",26.78,26.751,{"date":1400,"open":1382,"high":1401,"low":1382,"close":1401,"change":643,"percent_change":351,"volume":1402,"transactions":9,"vwap":1401},"2025-11-03",26.826,23700,{"date":1404,"open":1290,"high":1290,"low":1385,"close":1405,"change":226,"percent_change":472,"volume":674,"transactions":9,"vwap":1405},"2025-10-31",26.801,{"date":1407,"open":1290,"high":1296,"low":1408,"close":1409,"change":1410,"percent_change":497,"volume":1411,"transactions":9,"vwap":1409},"2025-10-30",26.768,26.771,-0.024,4600,{"date":1413,"open":1325,"high":1414,"low":1325,"close":1415,"change":1416,"percent_change":804,"volume":1417,"transactions":9,"vwap":1415},"2025-10-29",26.91,26.795,-0.055,47400,{"date":1419,"open":1303,"high":1303,"low":1298,"close":1317,"change":1420,"percent_change":866,"volume":797,"transactions":9,"vwap":1317},"2025-10-28",-0.027,{"date":1422,"open":1423,"high":1414,"low":1424,"close":1425,"change":1377,"percent_change":194,"volume":1170,"transactions":9,"vwap":1425},"2025-10-27",26.893,26.861,26.877,{"date":1427,"open":1428,"high":1428,"low":1317,"close":1429,"change":942,"percent_change":576,"volume":769,"transactions":9,"vwap":1429},"2025-10-24",26.88,26.865,{"date":1431,"open":1290,"high":1296,"low":1381,"close":1290,"change":633,"percent_change":911,"volume":1432,"transactions":9,"vwap":1290},"2025-10-23",4900,{"date":1434,"open":1397,"high":1290,"low":1368,"close":1435,"change":680,"percent_change":1163,"volume":836,"transactions":9,"vwap":1435},"2025-10-22",26.775,{"date":1437,"open":1438,"high":1438,"low":1374,"close":1312,"change":1410,"percent_change":497,"volume":886,"transactions":9,"vwap":1312},"2025-10-21",26.858,{"date":1440,"open":1303,"high":1303,"low":1290,"close":1441,"change":1179,"percent_change":147,"volume":1411,"transactions":9,"vwap":1441},"2025-10-20",26.859,{"date":1443,"open":1317,"high":1317,"low":1373,"close":1444,"change":1445,"percent_change":1039,"volume":1446,"transactions":9,"vwap":1444},"2025-10-17",26.764,-0.051,11700,{"date":1448,"open":1449,"high":1449,"low":1290,"close":1450,"change":1416,"percent_change":804,"volume":681,"transactions":9,"vwap":1450},"2025-10-16",26.818,26.815,{"date":1452,"open":1280,"high":1280,"low":1290,"close":1297,"change":852,"percent_change":451,"volume":805,"transactions":9,"vwap":1297},"2025-10-15",{"date":1454,"open":1298,"high":1455,"low":1456,"close":1457,"change":1246,"percent_change":917,"volume":1411,"transactions":9,"vwap":1457},"2025-10-14",26.855,26.819,26.838,{"date":1459,"open":1324,"high":1325,"low":1324,"close":1460,"change":254,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-10-13",26.765,0.26,12600,{"date":1464,"open":1382,"high":1373,"low":1326,"close":1465,"change":680,"percent_change":1163,"volume":734,"transactions":9,"vwap":1465},"2025-10-10",26.695,{"date":1467,"open":1468,"high":1468,"low":1316,"close":1316,"change":596,"percent_change":680,"volume":1116,"transactions":9,"vwap":1316},"2025-10-09",26.787,{"date":1470,"open":1471,"high":1374,"low":1373,"close":1325,"change":226,"percent_change":472,"volume":1472,"transactions":9,"vwap":1325},"2025-10-08",26.769,4400,{"date":1474,"open":1475,"high":1368,"low":1388,"close":1382,"change":295,"percent_change":1039,"volume":1305,"transactions":9,"vwap":1382},"2025-10-07",26.741,{"date":1477,"open":1374,"high":1478,"low":1381,"close":1381,"change":1479,"percent_change":316,"volume":1480,"transactions":9,"vwap":1381},"2025-10-06",26.839,0.014,16100,{"date":1482,"open":1428,"high":1428,"low":1483,"close":1483,"change":643,"percent_change":351,"volume":1484,"transactions":9,"vwap":1483},"2025-10-03",26.776,5500,{"date":1486,"open":1382,"high":1368,"low":1363,"close":1398,"change":1097,"percent_change":19,"volume":1487,"transactions":9,"vwap":1398},"2025-10-02",25500,{"date":1489,"open":1364,"high":1373,"low":1364,"close":1490,"change":979,"percent_change":980,"volume":1491,"transactions":9,"vwap":1490},"2025-10-01",26.745,104000,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1326,"change":1496,"percent_change":107,"volume":674,"transactions":9,"vwap":1326},"2025-09-30",26.61,26.7,-0.004,{"date":1498,"open":1343,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1320,"volume":1502,"transactions":9,"vwap":1499},"2025-09-29",26.684,26.595,0.104,13200,{"date":1504,"open":1505,"high":1343,"low":1505,"close":1355,"change":1506,"percent_change":1507,"volume":1004,"transactions":9,"vwap":1355},"2025-09-26",26.51,0.152,0.58,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":728,"volume":634,"transactions":9,"vwap":1513},"2025-09-25",26.445,26.47,26.41,26.428,-0.108,{"date":1516,"open":1517,"high":1355,"low":1518,"close":1519,"change":1520,"percent_change":660,"volume":1411,"transactions":9,"vwap":1519},"2025-09-24",26.569,26.522,26.536,-0.033,{"date":1522,"open":1355,"high":1523,"low":1517,"close":1517,"change":234,"percent_change":234,"volume":703,"transactions":9,"vwap":1517},"2025-09-23",26.586,{"date":1525,"open":1511,"high":1517,"low":1526,"close":1517,"change":942,"percent_change":576,"volume":667,"transactions":9,"vwap":1517},"2025-09-22",26.46,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":649,"volume":764,"transactions":9,"vwap":1529},"2025-09-19",26.514,-0.007,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":40,"volume":703,"transactions":9,"vwap":1534},"2025-09-18",26.45,26.521,0.263,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":722,"percent_change":1081,"volume":684,"transactions":9,"vwap":1540},"2025-09-17",26.311,26.42,26.258,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1272,"percent_change":-6,"volume":769,"transactions":9,"vwap":1544},"2025-09-16",26.169,26.207,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":624,"percent_change":472,"volume":1551,"transactions":9,"vwap":1550},"2025-09-15",26.19,26.21,26.18,26.208,15600,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1075,"transactions":9,"vwap":1555},"2025-09-12",26.16,26.179,-0.085,-0.32,{"date":1559,"open":1560,"high":1561,"low":1547,"close":1562,"change":1563,"percent_change":1564,"volume":1472,"transactions":9,"vwap":1562},"2025-09-11",26.2,26.268,26.264,0.256,0.98,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1149,"volume":1572,"transactions":9,"vwap":1570},"2025-09-10",26.07,26.125,25.96,26.0079994,-0.047,15300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1576,"change":1220,"percent_change":816,"volume":619,"transactions":9,"vwap":1576},"2025-09-09",26,26.055,25.99,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":643,"percent_change":203,"volume":1582,"transactions":9,"vwap":1581},"2025-09-08",26.063999,26.094,1700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":137,"volume":1088,"transactions":9,"vwap":1586},"2025-09-05",26.040001,26.069,26.011,0.084,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1595,"volume":1338,"transactions":9,"vwap":1592},"2025-09-04",25.861,25.985,25.86,0.169,0.65,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":655,"percent_change":226,"volume":1004,"transactions":9,"vwap":1600},"2025-09-03",25.82,25.84,25.816,{"date":1602,"open":1603,"high":1598,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-09-02",25.72,25.808,-0.087,-0.34,10800,{"date":1609,"open":1610,"high":1610,"low":1599,"close":1611,"change":1612,"percent_change":1137,"volume":661,"transactions":9,"vwap":1611},"2025-08-29",25.93,25.895,-0.059,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":624,"percent_change":472,"volume":1088,"transactions":9,"vwap":1616},"2025-08-28",25.911,25.954,25.91,{"date":1619,"open":1591,"high":1620,"low":1593,"close":1620,"change":858,"percent_change":1621,"volume":769,"transactions":9,"vwap":1620},"2025-08-27",25.925,0.3,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":932,"transactions":9,"vwap":1625},"2025-08-26",25.775,25.847,0.096,0.37,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":661,"transactions":9,"vwap":1632},"2025-08-25",25.761,25.79,25.751,-0.104,-0.4,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":764,"transactions":9,"vwap":1637},"2025-08-22",25.855,0.45,1.77,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":472,"volume":740,"transactions":9,"vwap":1643},"2025-08-21",25.38,25.405,25.35,0.028,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":750,"percent_change":680,"volume":764,"transactions":9,"vwap":1649},"2025-08-20",25.3,25.377,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1634,"volume":764,"transactions":9,"vwap":1653},"2025-08-19",25.39,25.393,-0.102,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":316,"percent_change":666,"volume":872,"transactions":9,"vwap":1658},"2025-08-18",25.467,25.495,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":847,"percent_change":1662,"volume":841,"transactions":9,"vwap":1661},"2025-08-15",25.445,-0.31,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":764,"transactions":9,"vwap":1665},"2025-08-14",25.525,-0.121,-0.47,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":764,"transactions":9,"vwap":1670},"2025-08-13",25.646,0.221,0.87,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":886,"transactions":9,"vwap":1676},"2025-08-12",25.349,25.425,0.311,1.24,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":336,"percent_change":847,"volume":634,"transactions":9,"vwap":1684},"2025-08-11",25.12,25.13,25.101,25.114,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":688,"volume":234,"transactions":9,"vwap":1687},"2025-08-08",25.134,0.019,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":303,"percent_change":393,"volume":619,"transactions":9,"vwap":1692},"2025-08-07",25.059999,25.115,{"date":1694,"open":1681,"high":1695,"low":1681,"close":1695,"change":303,"percent_change":393,"volume":932,"transactions":9,"vwap":1695},"2025-08-06",25.155,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1292,"percent_change":689,"volume":1004,"transactions":9,"vwap":1699},"2025-08-05",25.11,25.195,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1507,"volume":932,"transactions":9,"vwap":1703},"2025-08-04",25.030001,25.121,0.146,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":650,"transactions":9,"vwap":1709},"2025-08-01",24.92,25.01,24.975,-0.133,-0.53,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1044,"volume":1334,"transactions":9,"vwap":1716},"2025-07-31",25.1,25.182,25.108,-0.084,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1137,"volume":603,"transactions":9,"vwap":1722},"2025-07-30",25.32,25.141,25.192,-0.057,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1025,"percent_change":1149,"volume":886,"transactions":9,"vwap":1728},"2025-07-29",25.23,25.25,25.249,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":846,"percent_change":847,"volume":1735,"transactions":9,"vwap":1734},"2025-07-28",25.29,25.33,25.27,25.294,3600,{"date":1737,"open":1738,"high":1720,"low":1739,"close":1740,"change":226,"percent_change":451,"volume":759,"transactions":9,"vwap":1740},"2025-07-25",25.293,25.231,25.315,{"date":1742,"open":1649,"high":1649,"low":1743,"close":1743,"change":274,"percent_change":1744,"volume":932,"transactions":9,"vwap":1743},"2025-07-24",25.285,-0.55,{"date":1746,"open":1747,"high":1676,"low":1644,"close":1676,"change":911,"percent_change":1748,"volume":1034,"transactions":9,"vwap":1676},"2025-07-23",25.351,0.51,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":848,"transactions":9,"vwap":1752},"2025-07-22",25.16,25.295,0.086,0.34,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1149,"volume":886,"transactions":9,"vwap":1759},"2025-07-21",25.307,25.34,25.209,-0.046,{"date":1762,"open":1731,"high":1731,"low":1727,"close":1763,"change":1262,"percent_change":1039,"volume":597,"transactions":9,"vwap":1763},"2025-07-18",25.255,{"date":1765,"open":1766,"high":1757,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":681,"transactions":9,"vwap":1767},"2025-07-17",25.24,25.304,0.144,0.57,{"date":1771,"open":1772,"high":1722,"low":1772,"close":1751,"change":1773,"percent_change":1268,"volume":1582,"transactions":9,"vwap":1751},"2025-07-16",25.08,0.038,{"date":1775,"open":1776,"high":1776,"low":1714,"close":1777,"change":1778,"percent_change":1779,"volume":836,"transactions":9,"vwap":1777},"2025-07-15",25.226,25.122,-0.155,-0.61,{"date":1781,"open":1782,"high":1783,"low":1726,"close":1783,"change":1080,"percent_change":576,"volume":603,"transactions":9,"vwap":1783},"2025-07-14",25.26,25.277,{"date":1785,"open":1766,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":603,"transactions":9,"vwap":1787},"2025-07-11",25.245,25.224,-0.106,-0.42,{"date":1791,"open":1792,"high":1652,"low":1792,"close":1732,"change":1793,"percent_change":1081,"volume":1214,"transactions":9,"vwap":1732},"2025-07-10",25.274,0.048,{"date":1795,"open":1796,"high":1731,"low":1797,"close":1798,"change":1799,"percent_change":147,"volume":1334,"transactions":9,"vwap":1798},"2025-07-09",25.191,25.19,25.282,0.087,{"date":1801,"open":1802,"high":1766,"low":1802,"close":1699,"change":1753,"percent_change":1754,"volume":836,"transactions":9,"vwap":1699},"2025-07-08",25.15,{"date":1804,"open":1805,"high":1805,"low":1714,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-07-07",25.2,25.109,-0.141,-0.56,4200,{"date":1811,"open":1727,"high":1727,"low":1727,"close":1727,"change":1812,"percent_change":137,"volume":764,"transactions":9,"vwap":1727},"2025-07-03",0.081,{"date":1814,"open":1683,"high":1815,"low":1714,"close":1815,"change":1816,"percent_change":1817,"volume":684,"transactions":9,"vwap":1815},"2025-07-02",25.169,0.111,0.44,{"date":1819,"open":1820,"high":1714,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1809,"transactions":9,"vwap":1821},"2025-07-01",24.94,25.058001,0.103,0.41,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":295,"volume":1830,"transactions":9,"vwap":1828},"2025-06-30",24.86,25.040001,24.955,-0.012,8800,{"date":1832,"open":60,"high":60,"low":1833,"close":1833,"change":881,"percent_change":316,"volume":1334,"transactions":9,"vwap":1833},"2025-06-27",24.967,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1501,"percent_change":506,"volume":234,"transactions":9,"vwap":1836},"2025-06-26",24.954,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":740,"transactions":9,"vwap":1841},"2025-06-25",24.88,24.89,24.85,-0.076,-0.3,{"date":1845,"open":1826,"high":1846,"low":1826,"close":1847,"change":1626,"percent_change":1320,"volume":1848,"transactions":9,"vwap":1847},"2025-06-24",24.97,24.926,12200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1063,"percent_change":242,"volume":1854,"transactions":9,"vwap":1852},"2025-06-23",24.79,24.83,24.779,5900,{"date":1856,"open":1857,"high":1857,"low":1851,"close":1858,"change":717,"percent_change":303,"volume":1859,"transactions":9,"vwap":1858},"2025-06-20",24.81,24.791,3300,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":472,"volume":1582,"transactions":9,"vwap":1863},"2025-06-18",24.87,24.8,0.027,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1038,"percent_change":515,"volume":696,"transactions":9,"vwap":1869},"2025-06-17",24.785,24.82,24.773,{"date":1871,"open":1841,"high":1872,"low":1868,"close":1873,"change":1874,"percent_change":768,"volume":690,"transactions":9,"vwap":1873},"2025-06-16",24.859,24.825,0.054,{"date":1876,"open":1851,"high":1852,"low":1877,"close":1878,"change":544,"percent_change":994,"volume":1879,"transactions":9,"vwap":1878},"2025-06-13",24.73,24.771,23200,{"date":1881,"open":1882,"high":1840,"low":1883,"close":1884,"change":796,"percent_change":847,"volume":886,"transactions":9,"vwap":1884},"2025-06-12",24.861,24.84,24.881,{"date":1886,"open":1887,"high":1888,"low":1839,"close":1889,"change":679,"percent_change":212,"volume":1809,"transactions":9,"vwap":1889},"2025-06-11",24.938,24.969,24.9,{"date":1891,"open":1892,"high":1893,"low":1839,"close":1894,"change":1895,"percent_change":451,"volume":1896,"transactions":9,"vwap":1894},"2025-06-10",24.946,24.96,24.917,0.031,8600,{"date":1898,"open":1899,"high":1900,"low":1826,"close":1901,"change":1902,"percent_change":811,"volume":1138,"transactions":9,"vwap":1901},"2025-06-09",24.91,24.93,24.886,0.042,{"date":1904,"open":1841,"high":1841,"low":1851,"close":1905,"change":1626,"percent_change":1320,"volume":836,"transactions":9,"vwap":1905},"2025-06-06",24.844,{"date":1907,"open":1908,"high":1851,"low":1877,"close":1909,"change":1344,"percent_change":695,"volume":1910,"transactions":9,"vwap":1909},"2025-06-05",24.741,24.748,6900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":596,"percent_change":680,"volume":619,"transactions":9,"vwap":1916},"2025-06-04",24.76,24.78,24.72,24.746,{"date":1918,"open":1919,"high":1863,"low":1920,"close":1921,"change":1319,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-06-03",24.69,24.67,24.761,0.43,22300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":824,"percent_change":212,"volume":1214,"transactions":9,"vwap":1927},"2025-06-02",24.655,24.656,24.63,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1272,"percent_change":-6,"volume":234,"transactions":9,"vwap":1931},"2025-05-30",24.674,{"date":1933,"open":1919,"high":1919,"low":1934,"close":1934,"change":1309,"percent_change":336,"volume":638,"transactions":9,"vwap":1934},"2025-05-29",24.675,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":865,"percent_change":544,"volume":234,"transactions":9,"vwap":1937},"2025-05-28",24.681,{"date":1939,"open":1940,"high":1941,"low":1919,"close":1942,"change":1588,"percent_change":1754,"volume":1859,"transactions":9,"vwap":1942},"2025-05-27",24.712,24.749,24.709,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1344,"percent_change":695,"volume":1402,"transactions":9,"vwap":1948},"2025-05-23",24.589,24.64,24.581,24.625,{"date":1950,"open":1928,"high":1928,"low":1951,"close":1952,"change":1530,"percent_change":649,"volume":1004,"transactions":9,"vwap":1952},"2025-05-22",24.57,24.623,{"date":1954,"open":1955,"high":1920,"low":1928,"close":1928,"change":1633,"percent_change":1789,"volume":769,"transactions":9,"vwap":1928},"2025-05-21",24.661,{"date":1957,"open":1958,"high":1959,"low":1915,"close":1960,"change":1097,"percent_change":19,"volume":1283,"transactions":9,"vwap":1960},"2025-05-20",24.724,24.74,24.734,{"date":1962,"open":1913,"high":1913,"low":1963,"close":1963,"change":1038,"percent_change":515,"volume":740,"transactions":9,"vwap":1963},"2025-05-19",24.728,{"date":1965,"open":1966,"high":1914,"low":1966,"close":1914,"change":102,"percent_change":980,"volume":614,"transactions":9,"vwap":1914},"2025-05-16",24.765,{"date":1968,"open":1969,"high":1915,"low":1970,"close":1915,"change":1282,"percent_change":254,"volume":1971,"transactions":9,"vwap":1915},"2025-05-15",24.66,24.65,12400,{"date":1973,"open":1974,"high":1974,"low":1969,"close":1975,"change":1038,"percent_change":515,"volume":1976,"transactions":9,"vwap":1975},"2025-05-14",24.715,24.703,16900,{"date":1978,"open":1979,"high":1914,"low":1980,"close":1980,"change":1479,"percent_change":102,"volume":1116,"transactions":9,"vwap":1980},"2025-05-13",24.77,24.755,{"date":1982,"open":1919,"high":1983,"low":1919,"close":1908,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1908},"2025-05-12",24.745,0.127,0.52,7500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":234,"percent_change":234,"volume":1992,"transactions":9,"vwap":1990},"2025-05-09",24.611,24.614,24.59,7200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1990,"change":316,"percent_change":666,"volume":1138,"transactions":9,"vwap":1990},"2025-05-08",24.561,24.62,24.56,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":234,"percent_change":234,"volume":740,"transactions":9,"vwap":2000},"2025-05-07",24.564,{"date":2002,"open":1997,"high":2000,"low":1997,"close":2000,"change":303,"percent_change":393,"volume":867,"transactions":9,"vwap":2000},"2025-05-06",{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":107,"percent_change":303,"volume":1075,"transactions":9,"vwap":2006},"2025-05-05",24.58,24.604,{"date":2008,"open":1997,"high":1990,"low":1997,"close":1990,"change":1328,"percent_change":917,"volume":169,"transactions":9,"vwap":1990},"2025-05-02",{"date":2010,"open":2011,"high":1951,"low":2012,"close":2013,"change":2014,"percent_change":351,"volume":634,"transactions":9,"vwap":2013},"2025-05-01",24.501,24.5,24.548,0.023,{"date":2016,"open":2012,"high":2017,"low":2018,"close":2017,"change":1309,"percent_change":336,"volume":2019,"transactions":9,"vwap":2017},"2025-04-30",24.525,24.48,8500,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":1350,"percent_change":254,"volume":932,"transactions":9,"vwap":2023},"2025-04-29",24.51,24.531,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":881,"percent_change":316,"volume":764,"transactions":9,"vwap":2026},"2025-04-28",24.513,{"date":2028,"open":2029,"high":2029,"low":2012,"close":2012,"change":596,"percent_change":680,"volume":764,"transactions":9,"vwap":2012},"2025-04-25",24.52,{"date":2031,"open":2022,"high":2032,"low":2022,"close":2033,"change":194,"percent_change":242,"volume":1360,"transactions":9,"vwap":2033},"2025-04-24",24.53,24.515,{"date":2035,"open":1996,"high":1928,"low":2036,"close":2036,"change":1063,"percent_change":242,"volume":634,"transactions":9,"vwap":2036},"2025-04-23",24.475,{"date":175,"open":171,"high":2038,"low":171,"close":2039,"change":1328,"percent_change":917,"volume":2040,"transactions":9,"vwap":2039},24.47,24.436,3000]