[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSA":3,"homepage-market-summary":23,"stock-historical-CPSA":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPSA","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 S&P 500 Structured Alt Protection ETF - August","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},28.18,28.17,28.1269,0.0531,0.19,1004.532836,26.48,4282.791071593626,100,3438,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":13,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},24.42,5512,2011880.55897,15.27,"2025-04-22",[175,178,185,195,205,214,224,232,239,248,255,262,270,279,288,296,304,313,319,326,334,341,348,357,364,371,377,384,392,399,404,412,417,422,430,438,443,450,457,465,469,475,483,491,500,508,516,525,530,537,543,549,555,561,568,575,581,584,590,597,601,606,612,615,620,625,630,636,641,646,652,654,657,661,665,668,673,678,682,686,690,696,700,703,706,709,713,716,721,726,730,734,738,740,743,746,750,754,759,763,767,771,773,778,781,786,791,796,800,804,807,812,815,819,821,823,827,833,837,841,846,850,855,858,865,869,873,878,883,890,895,902,908,910,914,919,926,931,935,939,944,948,955,960,965,969,972,975,978,982,987,991,996,998,1001,1007,1012,1015,1019,1022,1024,1030,1033,1036,1041,1046,1050,1054,1057,1060,1066,1069,1074,1076,1079,1082,1085,1087,1090,1093,1095,1100,1102,1104,1107,1113,1117,1119,1122,1127,1131,1134,1136,1138,1140,1142,1144,1148,1152,1156,1159,1162,1164,1167,1170,1172,1174,1177,1181,1183,1186,1189,1194,1198,1201,1207,1214,1219,1224,1230,1237,1243,1248,1251,1254,1257,1260,1265,1270,1274,1281,1284,1287,1291,1295,1299,1303,1308,1310,1312,1315,1318,1322,1327,1330,1332,1336,1338,1341,1343,1346,1348,1350,1354,1356,1360,1363,1368,1371,1374,1376,1378,1382,1384,1388,1392,1397,1402,1408,1412,1414,1417,1422,1427,1432,1436,1440,1443,1449,1455,1461,1467,1471,1476,1478,1480,1482,1485,1489,1494,1499,1504,1507,1514,1521,1527,1533,1538,1543,1546,1550,1552,1555,1558,1562,1564,1568,1570,1574,1578,1581,1585,1590,1594,1600,1605,1608,1613,1615,1621,1625,1630,1636,1643,1649,1655,1663,1669,1675,1678,1681,1685,1687,1691,1697,1700,1704,1710,1716,1720,1723,1730,1735,1739,1745,1750,1755,1761,1763,1768,1774,1780,1785,1791,1795,1799,1804,1809,1814,1818,1822,1827,1832,1838,1844],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},41,28.1773,{"date":179,"open":13,"high":13,"low":180,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":58,"vwap":184},"2026-10-01",28.07,0.0255,0.09,28430.987,28.1005,{"date":186,"open":187,"high":188,"low":187,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",28.1,28.135,28.1014,0.0214,0.08,1298.925,22,28.1146,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",28.06,28.08,28.05,-0.0199,-0.07,714.925,19,28.0657,{"date":206,"open":180,"high":207,"low":180,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",28.13,28.0999,-0.0388,-0.14,3047.96,55,28.1276,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",28.11,28.1387,28.09,0.0334,0.12,872.025,29,28.1183,{"date":225,"open":197,"high":226,"low":197,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",28.1053,0.0063,0.02,254.925,21,28.0793,{"date":233,"open":198,"high":234,"low":198,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":58,"vwap":238},"2026-09-23",28.099,-0.0356,-0.13,228.925,28.1032,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":-6,"volume":245,"transactions":246,"vwap":247},"2026-09-22",28.14,28.12,28.1346,-0.0003,216.96,18,28.1305,{"date":249,"open":216,"high":250,"low":198,"close":250,"change":251,"percent_change":115,"volume":252,"transactions":253,"vwap":254},"2026-09-21",28.1349,0.0699,1928.96,30,28.1177,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":246,"vwap":261},"2026-09-18",28.065,0.055,0.2,67.925,28.0319,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":100,"percent_change":267,"volume":268,"transactions":264,"vwap":269},"2026-09-17",28,28.03,28.01,0.21,762.925,28.0139,{"date":271,"open":266,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",28.02,27.95,-0.0606,-0.22,4160.925,38,28.0017,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",27.99,28.0106,-0.0283,-0.1,1270.96,24,28.0004,{"date":289,"open":266,"high":290,"low":281,"close":291,"change":292,"percent_change":236,"volume":293,"transactions":294,"vwap":295},"2026-09-14",28.0699,28.0389,-0.0361,1218.96,75,28.0446,{"date":297,"open":199,"high":198,"low":199,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",28.075,0.05,0.18,588.1627,26,28.0736,{"date":305,"open":266,"high":265,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",28.0041,28.025,-0.045,-0.16,1178.925,31,28.0193,{"date":314,"open":180,"high":180,"low":180,"close":180,"change":315,"percent_change":316,"volume":317,"transactions":302,"vwap":318},"2026-09-09",-0.0217,-0.08,146.3267,28.0653,{"date":320,"open":198,"high":188,"low":197,"close":321,"change":322,"percent_change":236,"volume":323,"transactions":324,"vwap":325},"2026-09-08",28.0917,-0.0359,845.3267,34,28.1025,{"date":327,"open":198,"high":328,"low":198,"close":213,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",28.16,0.0037,0.01,6054.8357,50,28.0965,{"date":335,"open":218,"high":14,"low":197,"close":336,"change":337,"percent_change":220,"volume":338,"transactions":339,"vwap":340},"2026-09-03",28.1239,0.0339,16510.9937,46,28.1019,{"date":342,"open":218,"high":218,"low":218,"close":218,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",0.049,0.17,622.925,52,28.102,{"date":349,"open":187,"high":187,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",28.0101,28.041,-0.049,-0.17,9638.8257,65,28.0722,{"date":358,"open":216,"high":216,"low":359,"close":218,"change":360,"percent_change":361,"volume":362,"transactions":324,"vwap":363},"2026-08-31",28.085,-0.0079,-0.03,1805.926,28.0938,{"date":365,"open":218,"high":187,"low":197,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":302,"vwap":370},"2026-08-28",28.0979,-0.0421,-0.15,538.271,28.098,{"date":372,"open":180,"high":241,"low":180,"close":241,"change":373,"percent_change":300,"volume":374,"transactions":375,"vwap":376},"2026-08-27",0.0518,5077.61,71,28.1076,{"date":378,"open":216,"high":242,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":216},"2026-08-26",28.0882,0.032,0.11,8028.925,53,{"date":385,"open":242,"high":242,"low":265,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",28.0562,0.0112,0.04,9010.925,57,28.0694,{"date":393,"open":197,"high":218,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":302,"vwap":398},"2026-08-24",28.045,-0.035,-0.12,4052.925,28.0671,{"date":400,"open":257,"high":187,"low":257,"close":198,"change":401,"percent_change":182,"volume":402,"transactions":277,"vwap":403},"2026-08-21",0.0258,6222.925,28.0834,{"date":405,"open":298,"high":406,"low":199,"close":407,"change":408,"percent_change":236,"volume":409,"transactions":410,"vwap":411},"2026-08-20",28.089,28.0542,-0.0358,5414.412607,45,28.0598,{"date":413,"open":218,"high":218,"low":218,"close":218,"change":105,"percent_change":414,"volume":415,"transactions":286,"vwap":416},"2026-08-19",-0.04,90.3138,28.1002,{"date":418,"open":218,"high":216,"low":359,"close":187,"change":419,"percent_change":419,"volume":420,"transactions":203,"vwap":421},"2026-08-18",0,670.3138,28.0946,{"date":423,"open":424,"high":424,"low":218,"close":187,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-17",28.15,-0.025,-0.09,12390.354561,86,28.1273,{"date":431,"open":207,"high":328,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-14",28.125,-0.005,-0.02,1159.3138,27,28.1433,{"date":439,"open":207,"high":424,"low":207,"close":207,"change":388,"percent_change":440,"volume":441,"transactions":332,"vwap":442},"2026-08-13",0.14,8709.3138,28.149,{"date":444,"open":197,"high":241,"low":197,"close":218,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-12",0.0205,0.07,4208.3138,36,28.1181,{"date":451,"open":187,"high":216,"low":199,"close":452,"change":453,"percent_change":228,"volume":454,"transactions":455,"vwap":456},"2026-08-11",28.0695,0.0044,5856.1028,63,28.0855,{"date":458,"open":197,"high":234,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":332,"vwap":464},"2026-08-10",28.0301,28.0651,-0.0549,-0.2,8121.3138,28.0568,{"date":466,"open":242,"high":242,"low":180,"close":242,"change":299,"percent_change":300,"volume":467,"transactions":355,"vwap":468},"2026-08-07",6223.3138,28.0977,{"date":470,"open":218,"high":218,"low":180,"close":180,"change":471,"percent_change":330,"volume":472,"transactions":473,"vwap":474},"2026-08-06",0.0021,34294.3138,39,28.0869,{"date":476,"open":180,"high":216,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-05",28.0679,0.0369,0.13,23353.3138,118,28.0918,{"date":484,"open":272,"high":234,"low":272,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-04",28.031,0.041,0.15,26802.8238,64,28.0566,{"date":492,"open":493,"high":494,"low":493,"close":281,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-03",27.92,28.04,0.0725,0.26,194978.658966,690,27.9922,{"date":501,"open":493,"high":493,"low":502,"close":503,"change":504,"percent_change":344,"volume":505,"transactions":506,"vwap":507},"2026-07-31",27.89,27.9175,0.0475,6935.756,56,27.9064,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":453,"percent_change":228,"volume":513,"transactions":514,"vwap":515},"2026-07-30",27.94,27.86,27.87,15213.101,175,27.8699,{"date":517,"open":518,"high":518,"low":511,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",27.9,27.8656,-0.0294,-0.11,10847,122,27.8733,{"date":526,"open":512,"high":518,"low":512,"close":527,"change":228,"percent_change":446,"volume":528,"transactions":436,"vwap":529},"2026-07-28",27.895,1664,27.891,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":419,"volume":534,"transactions":535,"vwap":536},"2026-07-27",27.875,0.0002,51,6,27.8885,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":299,"volume":535,"transactions":541,"vwap":542},"2026-07-24",27.8748,0.0148,4,27.8783,{"date":544,"open":545,"high":511,"low":545,"close":511,"change":228,"percent_change":446,"volume":546,"transactions":547,"vwap":548},"2026-07-23",27.85,5285,10,27.8502,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":434,"percent_change":201,"volume":553,"transactions":203,"vwap":554},"2026-07-22",27.851,27.84,732,27.8479,{"date":556,"open":557,"high":557,"low":511,"close":511,"change":330,"percent_change":388,"volume":558,"transactions":559,"vwap":560},"2026-07-21",27.88,251,9,27.876,{"date":562,"open":563,"high":512,"low":564,"close":545,"change":565,"percent_change":299,"volume":566,"transactions":311,"vwap":567},"2026-07-20",27.8474,27.831,0.015,1725,27.8462,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":228,"volume":572,"transactions":573,"vwap":574},"2026-07-17",27.835,0.005,98,8,27.8369,{"date":576,"open":552,"high":552,"low":577,"close":577,"change":105,"percent_change":414,"volume":578,"transactions":579,"vwap":580},"2026-07-16",27.83,495,14,27.837,{"date":582,"open":552,"high":552,"low":577,"close":552,"change":419,"percent_change":419,"volume":583,"transactions":410,"vwap":580},"2026-07-15",2232,{"date":585,"open":552,"high":511,"low":586,"close":552,"change":587,"percent_change":-6,"volume":588,"transactions":390,"vwap":589},"2026-07-14",27.82,-0.0001,20011.877,27.8387,{"date":591,"open":577,"high":592,"low":577,"close":593,"change":594,"percent_change":299,"volume":595,"transactions":246,"vwap":596},"2026-07-13",27.855,27.8401,0.0151,973,27.8429,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":330,"percent_change":388,"volume":600,"transactions":9,"vwap":599},"2026-07-10",27.825,800,{"date":602,"open":586,"high":586,"low":603,"close":604,"change":571,"percent_change":228,"volume":605,"transactions":9,"vwap":604},"2026-07-09",27.8,27.815,6900,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":419,"percent_change":419,"volume":611,"transactions":9,"vwap":609},"2026-07-08",27.79,27.81,27.78,600,{"date":613,"open":608,"high":609,"low":608,"close":609,"change":571,"percent_change":228,"volume":614,"transactions":9,"vwap":609},"2026-07-07",200,{"date":616,"open":608,"high":586,"low":608,"close":617,"change":618,"percent_change":100,"volume":619,"transactions":9,"vwap":617},"2026-07-06",27.805,0.017,3600,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":299,"volume":619,"transactions":9,"vwap":623},"2026-07-02",27.77,27.788,0.013,{"date":626,"open":627,"high":608,"low":627,"close":628,"change":565,"percent_change":299,"volume":629,"transactions":9,"vwap":628},"2026-07-01",27.75,27.775,9700,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":228,"percent_change":446,"volume":635,"transactions":9,"vwap":634},"2026-06-30",27.73,27.765,27.76,2100,{"date":637,"open":638,"high":634,"low":639,"close":638,"change":228,"percent_change":446,"volume":640,"transactions":9,"vwap":638},"2026-06-29",27.74,27.725,4300,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":228,"percent_change":446,"volume":645,"transactions":9,"vwap":644},"2026-06-26",27.68,27.72,10000,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":105,"percent_change":414,"volume":651,"transactions":9,"vwap":650},"2026-06-25",27.71,27.69,27.7,5600,{"date":653,"open":649,"high":648,"low":649,"close":648,"change":419,"percent_change":419,"volume":619,"transactions":9,"vwap":648},"2026-06-24",{"date":655,"open":649,"high":648,"low":649,"close":648,"change":395,"percent_change":236,"volume":656,"transactions":9,"vwap":648},"2026-06-23",500,{"date":658,"open":632,"high":659,"low":648,"close":659,"change":565,"percent_change":299,"volume":660,"transactions":9,"vwap":659},"2026-06-22",27.745,3700,{"date":662,"open":638,"high":659,"low":648,"close":632,"change":100,"percent_change":663,"volume":664,"transactions":9,"vwap":632},"2026-06-18",0.22,1600,{"date":666,"open":639,"high":639,"low":667,"close":667,"change":395,"percent_change":236,"volume":611,"transactions":9,"vwap":667},"2026-06-17",27.67,{"date":669,"open":632,"high":632,"low":650,"close":670,"change":671,"percent_change":426,"volume":672,"transactions":9,"vwap":670},"2026-06-16",27.705,-0.024,9200,{"date":674,"open":644,"high":675,"low":644,"close":675,"change":676,"percent_change":220,"volume":677,"transactions":9,"vwap":675},"2026-06-15",27.729,0.034,900,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":228,"percent_change":446,"volume":21,"transactions":9,"vwap":681},"2026-06-12",27.66,27.695,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":299,"percent_change":300,"volume":611,"transactions":9,"vwap":685},"2026-06-11",27.59,27.675,{"date":687,"open":684,"high":680,"low":684,"close":688,"change":361,"percent_change":521,"volume":689,"transactions":9,"vwap":688},"2026-06-10",27.625,1300,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":677,"transactions":9,"vwap":693},"2026-06-09",27.65,27.655,-0.015,-0.05,{"date":697,"open":698,"high":667,"low":698,"close":667,"change":330,"percent_change":388,"volume":699,"transactions":9,"vwap":667},"2026-06-08",27.64,400,{"date":701,"open":680,"high":685,"low":680,"close":680,"change":395,"percent_change":236,"volume":702,"transactions":9,"vwap":680},"2026-06-05",700,{"date":704,"open":632,"high":632,"low":681,"close":681,"change":571,"percent_change":228,"volume":705,"transactions":9,"vwap":681},"2026-06-04",2700,{"date":707,"open":649,"high":649,"low":649,"close":649,"change":419,"percent_change":419,"volume":708,"transactions":9,"vwap":649},"2026-06-03",2300,{"date":710,"open":680,"high":649,"low":692,"close":649,"change":711,"percent_change":182,"volume":712,"transactions":9,"vwap":649},"2026-06-02",0.025,10200,{"date":714,"open":680,"high":715,"low":692,"close":715,"change":434,"percent_change":201,"volume":619,"transactions":9,"vwap":715},"2026-06-01",27.665,{"date":717,"open":692,"high":718,"low":719,"close":718,"change":388,"percent_change":440,"volume":720,"transactions":9,"vwap":718},"2026-05-29",27.685,27.641,21300,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":694,"percent_change":695,"volume":725,"transactions":9,"vwap":724},"2026-05-28",27.62,27.645,2200,{"date":727,"open":680,"high":680,"low":728,"close":680,"change":330,"percent_change":388,"volume":729,"transactions":9,"vwap":680},"2026-05-27",27.63,1400,{"date":731,"open":692,"high":692,"low":732,"close":692,"change":733,"percent_change":479,"volume":664,"transactions":9,"vwap":692},"2026-05-26",27.61,0.035,{"date":735,"open":684,"high":698,"low":684,"close":736,"change":419,"percent_change":419,"volume":737,"transactions":9,"vwap":736},"2026-05-22",27.615,1500,{"date":739,"open":736,"high":736,"low":736,"close":736,"change":228,"percent_change":446,"volume":21,"transactions":9,"vwap":736},"2026-05-21",{"date":741,"open":742,"high":742,"low":742,"close":742,"change":330,"percent_change":388,"volume":21,"transactions":9,"vwap":742},"2026-05-20",27.595,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":419,"percent_change":419,"volume":21,"transactions":9,"vwap":745},"2026-05-19",27.585,{"date":747,"open":748,"high":745,"low":748,"close":745,"change":711,"percent_change":182,"volume":749,"transactions":9,"vwap":745},"2026-05-18",27.55,12000,{"date":751,"open":684,"high":684,"low":748,"close":752,"change":395,"percent_change":236,"volume":753,"transactions":9,"vwap":752},"2026-05-15",27.56,1100,{"date":755,"open":748,"high":742,"low":748,"close":742,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":742},"2026-05-14",0.027,0.1,2900,{"date":760,"open":745,"high":745,"low":761,"close":761,"change":762,"percent_change":446,"volume":635,"transactions":9,"vwap":761},"2026-05-13",27.568,0.018,{"date":764,"open":765,"high":748,"low":765,"close":748,"change":565,"percent_change":299,"volume":766,"transactions":9,"vwap":748},"2026-05-12",27.53,4500,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":571,"percent_change":228,"volume":611,"transactions":9,"vwap":770},"2026-05-11",27.52,27.535,{"date":772,"open":765,"high":765,"low":765,"close":765,"change":711,"percent_change":182,"volume":21,"transactions":9,"vwap":765},"2026-05-08",{"date":774,"open":775,"high":776,"low":775,"close":777,"change":395,"percent_change":236,"volume":656,"transactions":9,"vwap":777},"2026-05-07",27.5,27.54,27.505,{"date":779,"open":776,"high":776,"low":775,"close":776,"change":780,"percent_change":381,"volume":689,"transactions":9,"vwap":776},"2026-05-06",0.03,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":702,"transactions":9,"vwap":783},"2026-05-05",27.51,0.065,0.24,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":695,"percent_change":790,"volume":729,"transactions":9,"vwap":789},"2026-05-04",27.495,27.445,-0.18,{"date":792,"open":793,"high":788,"low":793,"close":788,"change":794,"percent_change":795,"volume":708,"transactions":9,"vwap":788},"2026-05-01",27.48,0.045,0.16,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":486,"percent_change":487,"volume":753,"transactions":9,"vwap":799},"2026-04-30",27.41,27.45,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":434,"volume":419,"transactions":9,"vwap":802},"2026-04-29",27.409,-0.006,{"date":805,"open":798,"high":806,"low":798,"close":806,"change":571,"percent_change":228,"volume":699,"transactions":9,"vwap":806},"2026-04-28",27.415,{"date":808,"open":809,"high":798,"low":810,"close":798,"change":105,"percent_change":414,"volume":811,"transactions":9,"vwap":798},"2026-04-27",27.4,27.39,5400,{"date":813,"open":809,"high":814,"low":809,"close":814,"change":299,"percent_change":300,"volume":167,"transactions":9,"vwap":814},"2026-04-24",27.42,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":414,"percent_change":368,"volume":611,"transactions":9,"vwap":818},"2026-04-23",27.38,27.37,{"date":820,"open":798,"high":798,"low":798,"close":798,"change":780,"percent_change":381,"volume":21,"transactions":9,"vwap":798},"2026-04-22",{"date":822,"open":817,"high":817,"low":817,"close":817,"change":694,"percent_change":695,"volume":21,"transactions":9,"vwap":817},"2026-04-21",{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":105,"volume":21,"transactions":9,"vwap":825},"2026-04-20",27.395,-0.004,{"date":828,"open":829,"high":809,"low":829,"close":830,"change":831,"percent_change":832,"volume":656,"transactions":9,"vwap":830},"2026-04-17",27.36,27.399,0.064,0.23,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":446,"volume":21,"transactions":9,"vwap":835},"2026-04-16",27.335,0.019,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":733,"percent_change":479,"volume":753,"transactions":9,"vwap":840},"2026-04-15",27.29,27.316,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":757,"volume":656,"transactions":9,"vwap":844},"2026-04-14",27.27,27.281,0.026,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":479,"volume":21,"transactions":9,"vwap":848},"2026-04-13",27.255,0.036,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":381,"volume":614,"transactions":9,"vwap":853},"2026-04-10",27.21,27.219,0.029,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":711,"percent_change":182,"volume":614,"transactions":9,"vwap":857},"2026-04-09",27.19,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":689,"transactions":9,"vwap":861},"2026-04-08",27.13,27.165,27.12,0.167,0.62,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":361,"volume":21,"transactions":9,"vwap":867},"2026-04-07",26.998,-0.008,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":849,"percent_change":479,"volume":699,"transactions":9,"vwap":872},"2026-04-06",26.96,27.0060005,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":419,"percent_change":419,"volume":699,"transactions":9,"vwap":876},"2026-04-02",26.931,26.97,26.93,{"date":879,"open":871,"high":876,"low":880,"close":876,"change":191,"percent_change":881,"volume":882,"transactions":9,"vwap":876},"2026-04-01",26.95,0.3,3000,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":708,"transactions":9,"vwap":887},"2026-03-31",26.86,26.94,26.89,0.155,0.58,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":395,"percent_change":236,"volume":702,"transactions":9,"vwap":894},"2026-03-30",26.73,26.74,26.735,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-03-27",26.78,26.77,-0.065,-0.24,300,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":725,"transactions":9,"vwap":905},"2026-03-26",26.915,26.835,-0.125,-0.46,{"date":909,"open":871,"high":871,"low":871,"close":871,"change":258,"percent_change":259,"volume":21,"transactions":9,"vwap":871},"2026-03-25",{"date":911,"open":877,"high":877,"low":912,"close":912,"change":913,"percent_change":462,"volume":614,"transactions":9,"vwap":912},"2026-03-24",26.905,-0.055,{"date":915,"open":877,"high":436,"low":916,"close":871,"change":917,"percent_change":918,"volume":708,"transactions":9,"vwap":871},"2026-03-23",26.92,0.084,0.31,{"date":920,"open":921,"high":921,"low":885,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-03-20",26.88,26.876,-0.079,-0.29,5000,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":395,"percent_change":236,"volume":737,"transactions":9,"vwap":929},"2026-03-19",26.91,26.955,26.9,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":934},"2026-03-18",26.942,26.99,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":711,"percent_change":182,"volume":21,"transactions":9,"vwap":938},"2026-03-17",27.02,27.055,{"date":940,"open":934,"high":941,"low":942,"close":941,"change":943,"percent_change":663,"volume":901,"transactions":9,"vwap":941},"2026-03-16",27.030001,26.98,0.059,{"date":945,"open":934,"high":946,"low":877,"close":947,"change":671,"percent_change":426,"volume":167,"transactions":9,"vwap":947},"2026-03-13",27.025,26.971,{"date":949,"open":950,"high":951,"low":880,"close":952,"change":953,"percent_change":954,"volume":737,"transactions":9,"vwap":952},"2026-03-12",27.040001,27.059999,26.995,-0.075,-0.28,{"date":956,"open":950,"high":957,"low":937,"close":957,"change":958,"percent_change":105,"volume":959,"transactions":9,"vwap":957},"2026-03-11",27.07,-0.002,4900,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":361,"volume":21,"transactions":9,"vwap":963},"2026-03-10",27.049999,27.072001,-0.007,{"date":966,"open":876,"high":967,"low":880,"close":967,"change":968,"percent_change":440,"volume":725,"transactions":9,"vwap":967},"2026-03-09",27.079,0.039,{"date":970,"open":871,"high":950,"low":871,"close":950,"change":361,"percent_change":521,"volume":971,"transactions":9,"vwap":950},"2026-03-06",2400,{"date":973,"open":951,"high":957,"low":950,"close":957,"change":974,"percent_change":275,"volume":635,"transactions":9,"vwap":957},"2026-03-05",-0.059,{"date":976,"open":950,"high":977,"low":950,"close":977,"change":343,"percent_change":300,"volume":167,"transactions":9,"vwap":977},"2026-03-04",27.129,{"date":979,"open":937,"high":980,"low":937,"close":980,"change":981,"percent_change":368,"volume":882,"transactions":9,"vwap":980},"2026-03-03",27.08,-0.042,{"date":983,"open":980,"high":984,"low":951,"close":985,"change":986,"percent_change":780,"volume":640,"transactions":9,"vwap":985},"2026-03-02",27.14,27.122,0.007,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":434,"percent_change":201,"volume":635,"transactions":9,"vwap":990},"2026-02-27",27.09,27.115,{"date":992,"open":993,"high":994,"low":980,"close":994,"change":571,"percent_change":228,"volume":995,"transactions":9,"vwap":994},"2026-02-26",27.11,27.135,1800,{"date":997,"open":993,"high":860,"low":993,"close":860,"change":228,"percent_change":446,"volume":167,"transactions":9,"vwap":860},"2026-02-25",{"date":999,"open":957,"high":993,"low":957,"close":993,"change":1000,"percent_change":115,"volume":600,"transactions":9,"vwap":993},"2026-02-24",0.068,{"date":1002,"open":980,"high":980,"low":950,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-02-23",27.042,-0.071,-0.26,8900,{"date":1008,"open":989,"high":1009,"low":962,"close":1009,"change":1010,"percent_change":795,"volume":1011,"transactions":9,"vwap":1009},"2026-02-20",27.113,0.043,1200,{"date":1013,"open":962,"high":957,"low":941,"close":957,"change":361,"percent_change":521,"volume":1014,"transactions":9,"vwap":957},"2026-02-19",10600,{"date":1016,"open":951,"high":993,"low":938,"close":1017,"change":733,"percent_change":479,"volume":1018,"transactions":9,"vwap":1017},"2026-02-18",27.1,3800,{"date":1020,"open":436,"high":1021,"low":436,"close":1021,"change":330,"percent_change":388,"volume":677,"transactions":9,"vwap":1021},"2026-02-17",27.065001,{"date":1023,"open":941,"high":938,"low":941,"close":938,"change":330,"percent_change":388,"volume":600,"transactions":9,"vwap":938},"2026-02-13",{"date":1025,"open":980,"high":1026,"low":1027,"close":1028,"change":899,"percent_change":900,"volume":1029,"transactions":9,"vwap":1028},"2026-02-12",27.099001,27.01,27.045,8400,{"date":1031,"open":980,"high":993,"low":1032,"close":993,"change":433,"percent_change":434,"volume":737,"transactions":9,"vwap":993},"2026-02-11",27.076,{"date":1034,"open":1017,"high":860,"low":980,"close":990,"change":1035,"percent_change":330,"volume":619,"transactions":9,"vwap":990},"2026-02-10",0.004,{"date":1037,"open":957,"high":1038,"low":957,"close":1038,"change":1039,"percent_change":100,"volume":1040,"transactions":9,"vwap":1038},"2026-02-09",27.111,0.016,3100,{"date":1042,"open":937,"high":1043,"low":937,"close":1043,"change":757,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-02-06",27.094999,0.37,32400,{"date":1047,"open":942,"high":950,"low":871,"close":952,"change":1048,"percent_change":210,"volume":1049,"transactions":9,"vwap":952},"2026-02-05",-0.038,7300,{"date":1051,"open":957,"high":957,"low":941,"close":1052,"change":1053,"percent_change":210,"volume":660,"transactions":9,"vwap":1052},"2026-02-04",27.033001,-0.037,{"date":1055,"open":951,"high":980,"low":937,"close":957,"change":105,"percent_change":414,"volume":1056,"transactions":9,"vwap":957},"2026-02-03",4400,{"date":1058,"open":957,"high":980,"low":951,"close":980,"change":624,"percent_change":299,"volume":1059,"transactions":9,"vwap":980},"2026-02-02",4600,{"date":1061,"open":962,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":316,"volume":1065,"transactions":9,"vwap":1062},"2026-01-30",27.066999,27.041,-0.023,6200,{"date":1067,"open":962,"high":989,"low":1027,"close":989,"change":1068,"percent_change":182,"volume":640,"transactions":9,"vwap":989},"2026-01-29",0.024,{"date":1070,"open":1071,"high":1071,"low":962,"close":1072,"change":1073,"percent_change":521,"volume":635,"transactions":9,"vwap":1072},"2026-01-28",27.108,27.066,-0.029,{"date":1075,"open":962,"high":1043,"low":962,"close":1043,"change":794,"percent_change":344,"volume":1040,"transactions":9,"vwap":1043},"2026-01-27",{"date":1077,"open":1028,"high":951,"low":950,"close":962,"change":330,"percent_change":388,"volume":1078,"transactions":9,"vwap":962},"2026-01-26",4700,{"date":1080,"open":1081,"high":950,"low":941,"close":950,"change":571,"percent_change":228,"volume":1011,"transactions":9,"vwap":950},"2026-01-23",27.037001,{"date":1083,"open":941,"high":1084,"low":941,"close":1084,"change":565,"percent_change":100,"volume":614,"transactions":9,"vwap":1084},"2026-01-22",27.035,{"date":1086,"open":942,"high":937,"low":880,"close":937,"change":299,"percent_change":17,"volume":600,"transactions":9,"vwap":937},"2026-01-21",{"date":1088,"open":871,"high":876,"low":871,"close":876,"change":1089,"percent_change":275,"volume":677,"transactions":9,"vwap":876},"2026-01-20",-0.06,{"date":1091,"open":941,"high":941,"low":937,"close":941,"change":330,"percent_change":388,"volume":1092,"transactions":9,"vwap":941},"2026-01-16",12400,{"date":1094,"open":950,"high":950,"low":937,"close":937,"change":762,"percent_change":446,"volume":611,"transactions":9,"vwap":937},"2026-01-15",{"date":1096,"open":934,"high":1097,"low":942,"close":1097,"change":1098,"percent_change":284,"volume":1099,"transactions":9,"vwap":1097},"2026-01-14",27.0020008,-0.028,5300,{"date":1101,"open":1027,"high":941,"low":436,"close":941,"change":571,"percent_change":228,"volume":1040,"transactions":9,"vwap":941},"2026-01-13",{"date":1103,"open":941,"high":950,"low":937,"close":946,"change":571,"percent_change":228,"volume":766,"transactions":9,"vwap":946},"2026-01-12",{"date":1105,"open":934,"high":941,"low":934,"close":937,"change":733,"percent_change":479,"volume":1106,"transactions":9,"vwap":937},"2026-01-09",10400,{"date":1108,"open":1109,"high":1110,"low":876,"close":1111,"change":419,"percent_change":419,"volume":1112,"transactions":9,"vwap":1111},"2026-01-08",26.978,27.0049992,26.985,10700,{"date":1114,"open":1115,"high":1116,"low":876,"close":1111,"change":105,"percent_change":414,"volume":1059,"transactions":9,"vwap":1111},"2026-01-07",26.981,27.016001,{"date":1118,"open":942,"high":952,"low":942,"close":952,"change":228,"percent_change":446,"volume":21,"transactions":9,"vwap":952},"2026-01-06",{"date":1120,"open":19,"high":1121,"low":19,"close":1121,"change":780,"percent_change":381,"volume":737,"transactions":9,"vwap":1121},"2026-01-05",26.975,{"date":1123,"open":877,"high":1124,"low":916,"close":1124,"change":1125,"percent_change":388,"volume":1126,"transactions":9,"vwap":1124},"2026-01-02",26.945,0.011,4000,{"date":1128,"open":880,"high":880,"low":916,"close":1129,"change":1130,"percent_change":316,"volume":605,"transactions":9,"vwap":1129},"2025-12-31",26.934,-0.021,{"date":1132,"open":880,"high":871,"low":880,"close":929,"change":433,"percent_change":434,"volume":1133,"transactions":9,"vwap":929},"2025-12-30",8800,{"date":1135,"open":871,"high":871,"low":871,"close":871,"change":694,"percent_change":1089,"volume":614,"transactions":9,"vwap":871},"2025-12-29",{"date":1137,"open":1121,"high":1121,"low":1121,"close":1121,"change":565,"percent_change":100,"volume":21,"transactions":9,"vwap":1121},"2025-12-26",{"date":1139,"open":871,"high":871,"low":871,"close":871,"change":228,"percent_change":446,"volume":21,"transactions":9,"vwap":871},"2025-12-24",{"date":1141,"open":930,"high":886,"low":930,"close":886,"change":228,"percent_change":446,"volume":21,"transactions":9,"vwap":886},"2025-12-23",{"date":1143,"open":916,"high":916,"low":887,"close":916,"change":780,"percent_change":381,"volume":629,"transactions":9,"vwap":916},"2025-12-22",{"date":1145,"open":1146,"high":887,"low":885,"close":887,"change":794,"percent_change":344,"volume":1147,"transactions":9,"vwap":887},"2025-12-19",26.87,2000,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":565,"percent_change":100,"volume":737,"transactions":9,"vwap":1151},"2025-12-18",26.82,26.845,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":434,"percent_change":201,"volume":702,"transactions":9,"vwap":1155},"2025-12-17",26.84,26.83,{"date":1157,"open":1154,"high":1158,"low":1155,"close":1158,"change":434,"percent_change":201,"volume":995,"transactions":9,"vwap":1158},"2025-12-16",26.85,{"date":1160,"open":885,"high":1146,"low":1161,"close":1146,"change":228,"percent_change":446,"volume":1029,"transactions":9,"vwap":1146},"2025-12-15",26.831,{"date":1163,"open":1146,"high":1146,"low":1154,"close":1158,"change":395,"percent_change":236,"volume":167,"transactions":9,"vwap":1158},"2025-12-12",{"date":1165,"open":885,"high":1166,"low":885,"close":1166,"change":565,"percent_change":100,"volume":725,"transactions":9,"vwap":1166},"2025-12-11",26.885,{"date":1168,"open":1155,"high":1146,"low":1150,"close":1146,"change":711,"percent_change":182,"volume":1169,"transactions":9,"vwap":1146},"2025-12-10",6100,{"date":1171,"open":1154,"high":1146,"low":1154,"close":1151,"change":565,"percent_change":100,"volume":664,"transactions":9,"vwap":1151},"2025-12-09",{"date":1173,"open":1154,"high":1154,"low":1150,"close":1155,"change":434,"percent_change":201,"volume":614,"transactions":9,"vwap":1155},"2025-12-08",{"date":1175,"open":1154,"high":1158,"low":1154,"close":1158,"change":733,"percent_change":479,"volume":1176,"transactions":9,"vwap":1158},"2025-12-05",1900,{"date":1178,"open":1155,"high":1155,"low":1179,"close":1180,"change":361,"percent_change":521,"volume":167,"transactions":9,"vwap":1180},"2025-12-04",26.8,26.815,{"date":1182,"open":1154,"high":1151,"low":1154,"close":1151,"change":299,"percent_change":17,"volume":901,"transactions":9,"vwap":1151},"2025-12-03",{"date":1184,"open":1154,"high":1154,"low":897,"close":1185,"change":425,"percent_change":426,"volume":600,"transactions":9,"vwap":1185},"2025-12-02",26.795,{"date":1187,"open":1155,"high":1155,"low":897,"close":1150,"change":618,"percent_change":100,"volume":1188,"transactions":9,"vwap":1150},"2025-12-01",9400,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":757,"volume":1193,"transactions":9,"vwap":1191},"2025-11-28",26.803,0.028,784,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":794,"percent_change":344,"volume":600,"transactions":9,"vwap":1197},"2025-11-26",26.75,26.775,{"date":1199,"open":892,"high":894,"low":1200,"close":892,"change":711,"percent_change":182,"volume":705,"transactions":9,"vwap":892},"2025-11-25",26.728,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":446,"percent_change":496,"volume":1206,"transactions":9,"vwap":1204},"2025-11-24",26.69,26.705,26.68,2600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":259,"volume":1011,"transactions":9,"vwap":1212},"2025-11-21",26.598,26.639,26.59,26.635,0.054,{"date":1215,"open":1211,"high":1205,"low":1216,"close":1216,"change":1217,"percent_change":462,"volume":1218,"transactions":9,"vwap":1216},"2025-11-20",26.581,-0.053,8600,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":571,"percent_change":228,"volume":656,"transactions":9,"vwap":1223},"2025-11-19",26.66,26.6,26.634,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1130,"percent_change":316,"volume":1229,"transactions":9,"vwap":1228},"2025-11-18",26.62,26.64,26.629,4800,{"date":1231,"open":1232,"high":1203,"low":1233,"close":1234,"change":695,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2025-11-17",26.685,26.63,26.65,-0.19,3500,{"date":1238,"open":1239,"high":893,"low":1239,"close":1240,"change":1241,"percent_change":228,"volume":1242,"transactions":9,"vwap":1240},"2025-11-14",26.56,26.7,0.006,7500,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":419,"transactions":9,"vwap":1245},"2025-11-13",26.694,-0.056,-0.21,{"date":1249,"open":1250,"high":1250,"low":1196,"close":1196,"change":105,"percent_change":414,"volume":656,"transactions":9,"vwap":1196},"2025-11-12",26.758,{"date":1252,"open":897,"high":897,"low":892,"close":1253,"change":571,"percent_change":228,"volume":1078,"transactions":9,"vwap":1253},"2025-11-11",26.76,{"date":1255,"open":898,"high":898,"low":892,"close":1256,"change":100,"percent_change":663,"volume":600,"transactions":9,"vwap":1256},"2025-11-10",26.755,{"date":1258,"open":1221,"high":1259,"low":1221,"close":1259,"change":1241,"percent_change":228,"volume":699,"transactions":9,"vwap":1259},"2025-11-07",26.695,{"date":1261,"open":1262,"high":893,"low":1205,"close":1263,"change":1264,"percent_change":236,"volume":640,"transactions":9,"vwap":1263},"2025-11-06",26.71,26.689,-0.034,{"date":1266,"open":1267,"high":1253,"low":1267,"close":1268,"change":1269,"percent_change":299,"volume":677,"transactions":9,"vwap":1268},"2025-11-05",26.703,26.723,0.014,{"date":1271,"open":893,"high":1196,"low":1272,"close":1272,"change":1273,"percent_change":236,"volume":737,"transactions":9,"vwap":1272},"2025-11-04",26.709,-0.036,{"date":1275,"open":1256,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":105,"volume":1280,"transactions":9,"vwap":1278},"2025-11-03",26.79,26.72,26.745,-0.003,5100,{"date":1282,"open":892,"high":897,"low":892,"close":1283,"change":624,"percent_change":299,"volume":995,"transactions":9,"vwap":1283},"2025-10-31",26.748,{"date":1285,"open":1286,"high":897,"low":1286,"close":894,"change":361,"percent_change":521,"volume":758,"transactions":9,"vwap":894},"2025-10-30",26.51,{"date":1288,"open":1289,"high":1150,"low":1290,"close":1290,"change":1073,"percent_change":521,"volume":677,"transactions":9,"vwap":1290},"2025-10-29",26.81,26.765,{"date":1292,"open":1289,"high":1150,"low":1293,"close":1294,"change":624,"percent_change":299,"volume":1206,"transactions":9,"vwap":1294},"2025-10-28",26.769,26.794,{"date":1296,"open":1179,"high":1179,"low":898,"close":1297,"change":1298,"percent_change":191,"volume":1206,"transactions":9,"vwap":1297},"2025-10-27",26.781,0.021,{"date":1300,"open":1196,"high":1253,"low":1301,"close":1253,"change":794,"percent_change":344,"volume":1302,"transactions":9,"vwap":1253},"2025-10-24",26.739,5800,{"date":1304,"open":1240,"high":893,"low":1305,"close":1306,"change":228,"percent_change":446,"volume":1307,"transactions":9,"vwap":1306},"2025-10-23",26.67,26.715,13500,{"date":1309,"open":1277,"high":1277,"low":1305,"close":1259,"change":694,"percent_change":1089,"volume":702,"transactions":9,"vwap":1259},"2025-10-22",{"date":1311,"open":1277,"high":1277,"low":1262,"close":1262,"change":330,"percent_change":388,"volume":1236,"transactions":9,"vwap":1262},"2025-10-21",{"date":1313,"open":1314,"high":1277,"low":1314,"close":1240,"change":676,"percent_change":479,"volume":611,"transactions":9,"vwap":1240},"2025-10-20",26.681,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1192,"percent_change":381,"volume":419,"transactions":9,"vwap":1317},"2025-10-17",26.666,{"date":1319,"open":1203,"high":1203,"low":1320,"close":1320,"change":1321,"percent_change":414,"volume":901,"transactions":9,"vwap":1320},"2025-10-16",26.638,-0.011,{"date":1323,"open":1262,"high":1262,"low":1324,"close":1325,"change":1125,"percent_change":388,"volume":1326,"transactions":9,"vwap":1325},"2025-10-15",26.61,26.649,11700,{"date":1328,"open":1329,"high":1234,"low":1329,"close":1320,"change":958,"percent_change":105,"volume":699,"transactions":9,"vwap":1320},"2025-10-14",26.57,{"date":1331,"open":1329,"high":1227,"low":1329,"close":1227,"change":446,"percent_change":496,"volume":677,"transactions":9,"vwap":1227},"2025-10-13",{"date":1333,"open":1277,"high":1277,"low":1334,"close":1329,"change":284,"percent_change":1335,"volume":1147,"transactions":9,"vwap":1329},"2025-10-10",26.551,-0.37,{"date":1337,"open":1205,"high":1205,"low":1305,"close":1305,"change":361,"percent_change":521,"volume":656,"transactions":9,"vwap":1305},"2025-10-09",{"date":1339,"open":1340,"high":1240,"low":1221,"close":1240,"change":388,"percent_change":487,"volume":664,"transactions":9,"vwap":1240},"2025-10-08",26.665,{"date":1342,"open":1240,"high":1240,"low":1233,"close":1221,"change":803,"percent_change":434,"volume":737,"transactions":9,"vwap":1221},"2025-10-07",{"date":1344,"open":1324,"high":1305,"low":1324,"close":1317,"change":1345,"percent_change":419,"volume":635,"transactions":9,"vwap":1317},"2025-10-06",0.001,{"date":1347,"open":1305,"high":1262,"low":1340,"close":1340,"change":419,"percent_change":419,"volume":640,"transactions":9,"vwap":1340},"2025-10-03",{"date":1349,"open":1203,"high":1203,"low":1234,"close":1340,"change":571,"percent_change":228,"volume":758,"transactions":9,"vwap":1340},"2025-10-02",{"date":1351,"open":1227,"high":1205,"low":1352,"close":1221,"change":228,"percent_change":191,"volume":1353,"transactions":9,"vwap":1221},"2025-10-01",26.631,16200,{"date":1355,"open":1223,"high":1227,"low":1226,"close":1227,"change":711,"percent_change":182,"volume":1236,"transactions":9,"vwap":1227},"2025-09-30",{"date":1357,"open":1226,"high":1227,"low":1324,"close":1358,"change":1125,"percent_change":388,"volume":1359,"transactions":9,"vwap":1358},"2025-09-29",26.615,12600,{"date":1361,"open":1211,"high":1324,"low":1211,"close":1362,"change":676,"percent_change":479,"volume":1147,"transactions":9,"vwap":1362},"2025-09-26",26.604,{"date":1364,"open":1365,"high":1222,"low":1366,"close":1329,"change":1367,"percent_change":368,"volume":995,"transactions":9,"vwap":1329},"2025-09-25",26.58,26.564,-0.041,{"date":1369,"open":1234,"high":1234,"low":1329,"close":1370,"change":1125,"percent_change":388,"volume":635,"transactions":9,"vwap":1370},"2025-09-24",26.611,{"date":1372,"open":1226,"high":1203,"low":1222,"close":1222,"change":105,"percent_change":414,"volume":1373,"transactions":9,"vwap":1222},"2025-09-23",3200,{"date":1375,"open":1233,"high":1221,"low":1324,"close":1324,"change":1130,"percent_change":316,"volume":725,"transactions":9,"vwap":1324},"2025-09-22",{"date":1377,"open":1234,"high":1234,"low":1211,"close":1352,"change":1192,"percent_change":381,"volume":729,"transactions":9,"vwap":1352},"2025-09-19",{"date":1379,"open":1222,"high":1362,"low":1380,"close":1381,"change":624,"percent_change":299,"volume":1373,"transactions":9,"vwap":1381},"2025-09-18",26.585,26.603,{"date":1383,"open":1226,"high":1226,"low":1211,"close":1211,"change":228,"percent_change":191,"volume":753,"transactions":9,"vwap":1211},"2025-09-17",{"date":1385,"open":1239,"high":1386,"low":1387,"close":1329,"change":571,"percent_change":228,"volume":1242,"transactions":9,"vwap":1329},"2025-09-16",26.626,26.552,{"date":1389,"open":1226,"high":1226,"low":1390,"close":1391,"change":618,"percent_change":100,"volume":600,"transactions":9,"vwap":1391},"2025-09-15",26.55,26.565,{"date":1393,"open":1394,"high":1222,"low":1394,"close":1395,"change":1396,"percent_change":330,"volume":725,"transactions":9,"vwap":1395},"2025-09-12",26.54,26.548,0.003,{"date":1398,"open":1399,"high":1365,"low":1400,"close":1401,"change":1269,"percent_change":299,"volume":1206,"transactions":9,"vwap":1401},"2025-09-11",26.53,26.52,26.545,{"date":1403,"open":1211,"high":1211,"low":1404,"close":1405,"change":1406,"percent_change":220,"volume":1407,"transactions":9,"vwap":1405},"2025-09-10",26.49,26.531,0.031,5200,{"date":1409,"open":1286,"high":1390,"low":1410,"close":1411,"change":419,"percent_change":419,"volume":600,"transactions":9,"vwap":1411},"2025-09-09",26.47,26.5,{"date":1413,"open":1399,"high":1399,"low":19,"close":1411,"change":228,"percent_change":191,"volume":702,"transactions":9,"vwap":1411},"2025-09-08",{"date":1415,"open":1239,"high":1239,"low":1416,"close":19,"change":565,"percent_change":100,"volume":1056,"transactions":9,"vwap":19},"2025-09-05",26.44,{"date":1418,"open":1419,"high":1410,"low":1420,"close":1421,"change":794,"percent_change":344,"volume":1373,"transactions":9,"vwap":1421},"2025-09-04",26.45,26.42,26.465,{"date":1423,"open":1424,"high":1419,"low":1425,"close":1420,"change":826,"percent_change":434,"volume":1426,"transactions":9,"vwap":1420},"2025-09-03",26.425,26.39,6700,{"date":1428,"open":1425,"high":1429,"low":1430,"close":1431,"change":826,"percent_change":434,"volume":708,"transactions":9,"vwap":1431},"2025-09-02",26.435,26.36,26.424,{"date":1433,"open":1425,"high":1410,"low":1425,"close":1434,"change":1435,"percent_change":396,"volume":1065,"transactions":9,"vwap":1434},"2025-08-29",26.428,-0.032,{"date":1437,"open":1419,"high":1411,"low":1425,"close":1438,"change":419,"percent_change":419,"volume":1439,"transactions":9,"vwap":1438},"2025-08-28",26.46,19500,{"date":1441,"open":1438,"high":1410,"low":1425,"close":1438,"change":299,"percent_change":17,"volume":1442,"transactions":9,"vwap":1438},"2025-08-27",11500,{"date":1444,"open":1445,"high":1416,"low":1445,"close":1446,"change":1447,"percent_change":780,"volume":1448,"transactions":9,"vwap":1446},"2025-08-26",26.35,26.41,0.008,6400,{"date":1450,"open":1451,"high":1416,"low":1451,"close":1452,"change":1453,"percent_change":695,"volume":1454,"transactions":9,"vwap":1452},"2025-08-25",26.32,26.402,-0.013,27400,{"date":1456,"open":1457,"high":1410,"low":1457,"close":1458,"change":1459,"percent_change":1044,"volume":1460,"transactions":9,"vwap":1458},"2025-08-22",26.34,26.415,0.097,11900,{"date":1462,"open":1457,"high":1463,"low":1464,"close":1465,"change":1367,"percent_change":309,"volume":1466,"transactions":9,"vwap":1465},"2025-08-21",26.38,26.27,26.318,21400,{"date":1468,"open":1430,"high":1430,"low":1469,"close":1469,"change":1035,"percent_change":228,"volume":1470,"transactions":9,"vwap":1469},"2025-08-20",26.359,4200,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":425,"percent_change":426,"volume":635,"transactions":9,"vwap":1475},"2025-08-19",26.43,26.31,26.355,{"date":1477,"open":1420,"high":1420,"low":1463,"close":1463,"change":361,"percent_change":521,"volume":1006,"transactions":9,"vwap":1463},"2025-08-18",{"date":1479,"open":1473,"high":1416,"low":1425,"close":1446,"change":228,"percent_change":191,"volume":645,"transactions":9,"vwap":1446},"2025-08-15",{"date":1481,"open":1425,"high":1473,"low":1430,"close":1425,"change":425,"percent_change":426,"volume":619,"transactions":9,"vwap":1425},"2025-08-14",{"date":1483,"open":1484,"high":1473,"low":1484,"close":1458,"change":388,"percent_change":487,"volume":1426,"transactions":9,"vwap":1458},"2025-08-13",26.33,{"date":1486,"open":1445,"high":1420,"low":1484,"close":1487,"change":299,"percent_change":17,"volume":1488,"transactions":9,"vwap":1487},"2025-08-12",26.375,58100,{"date":1490,"open":1457,"high":1430,"low":1491,"close":1492,"change":1321,"percent_change":414,"volume":1493,"transactions":9,"vwap":1492},"2025-08-11",26.29,26.325,14200,{"date":1495,"open":1445,"high":1458,"low":1496,"close":1496,"change":1497,"percent_change":17,"volume":1498,"transactions":9,"vwap":1496},"2025-08-08",26.336,0.051,10100,{"date":1500,"open":1425,"high":1425,"low":1501,"close":1502,"change":395,"percent_change":236,"volume":1503,"transactions":9,"vwap":1502},"2025-08-07",26.23,26.285,91200,{"date":1505,"open":1491,"high":1457,"low":1464,"close":1451,"change":1506,"percent_change":663,"volume":1442,"transactions":9,"vwap":1451},"2025-08-06",0.058,{"date":1508,"open":1509,"high":1491,"low":1510,"close":1511,"change":1512,"percent_change":201,"volume":1513,"transactions":9,"vwap":1511},"2025-08-05",26.278,26.22,26.262,-0.018,41700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1035,"percent_change":228,"volume":1520,"transactions":9,"vwap":1519},"2025-08-04",26.275,26.3,26.2,26.28,50200,{"date":1522,"open":1464,"high":1519,"low":1518,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-08-01",26.276,0.074,0.28,159200,{"date":1528,"open":1518,"high":1529,"low":1530,"close":1531,"change":1512,"percent_change":201,"volume":1532,"transactions":9,"vwap":1531},"2025-07-31",26.26,26.19,26.202,30500,{"date":1534,"open":1535,"high":1510,"low":1536,"close":1510,"change":419,"percent_change":419,"volume":1537,"transactions":9,"vwap":1510},"2025-07-30",26.17,26.16,12500,{"date":1539,"open":1530,"high":1540,"low":1541,"close":1510,"change":330,"percent_change":388,"volume":1542,"transactions":9,"vwap":1510},"2025-07-29",26.25,26.18,2500,{"date":1544,"open":1535,"high":1545,"low":1535,"close":1545,"change":571,"percent_change":228,"volume":614,"transactions":9,"vwap":1545},"2025-07-28",26.21,{"date":1547,"open":1541,"high":1548,"low":1536,"close":1548,"change":571,"percent_change":228,"volume":1549,"transactions":9,"vwap":1548},"2025-07-25",26.205,28500,{"date":1551,"open":1536,"high":1518,"low":1536,"close":1518,"change":571,"percent_change":228,"volume":699,"transactions":9,"vwap":1518},"2025-07-24",{"date":1553,"open":1541,"high":1501,"low":1541,"close":1554,"change":694,"percent_change":1089,"volume":611,"transactions":9,"vwap":1554},"2025-07-23",26.195,{"date":1556,"open":1541,"high":1545,"low":1557,"close":1545,"change":258,"percent_change":267,"volume":611,"transactions":9,"vwap":1545},"2025-07-22",26.15,{"date":1559,"open":1541,"high":1518,"low":1560,"close":1561,"change":433,"percent_change":434,"volume":811,"transactions":9,"vwap":1561},"2025-07-21",26.14,26.155,{"date":1563,"open":1536,"high":1536,"low":1536,"close":1536,"change":565,"percent_change":100,"volume":901,"transactions":9,"vwap":1536},"2025-07-18",{"date":1565,"open":1541,"high":1530,"low":1566,"close":1566,"change":694,"percent_change":1089,"volume":1567,"transactions":9,"vwap":1566},"2025-07-17",26.145,7700,{"date":1569,"open":1536,"high":1536,"low":1536,"close":1536,"change":794,"percent_change":344,"volume":614,"transactions":9,"vwap":1536},"2025-07-16",{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":419,"percent_change":419,"volume":702,"transactions":9,"vwap":1573},"2025-07-15",26.08,26.115,{"date":1575,"open":1576,"high":1573,"low":1577,"close":1573,"change":780,"percent_change":220,"volume":708,"transactions":9,"vwap":1573},"2025-07-14",26.09,26.040001,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":425,"percent_change":284,"volume":611,"transactions":9,"vwap":1580},"2025-07-11",26.084999,{"date":1582,"open":1583,"high":1560,"low":1583,"close":1584,"change":228,"percent_change":191,"volume":664,"transactions":9,"vwap":1584},"2025-07-10",26.051001,26.11,{"date":1586,"open":1587,"high":1588,"low":1577,"close":1576,"change":100,"percent_change":832,"volume":1589,"transactions":9,"vwap":1576},"2025-07-09",26.07,26.12,9600,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":571,"percent_change":228,"volume":689,"transactions":9,"vwap":1593},"2025-07-08",25.98,26.030001,{"date":1595,"open":1596,"high":1577,"low":1597,"close":1598,"change":105,"percent_change":414,"volume":1599,"transactions":9,"vwap":1598},"2025-07-07",26.02,26.01,26.025,7600,{"date":1601,"open":302,"high":1602,"low":302,"close":1603,"change":1406,"percent_change":220,"volume":1604,"transactions":9,"vwap":1603},"2025-07-03",26.049999,26.035,22100,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":780,"percent_change":220,"volume":753,"transactions":9,"vwap":1607},"2025-07-02",26.0039997,{"date":1609,"open":1610,"high":1596,"low":1611,"close":1612,"change":803,"percent_change":434,"volume":995,"transactions":9,"vwap":1612},"2025-07-01",25.985,25.97,25.974,{"date":1614,"open":1611,"high":1592,"low":1611,"close":1592,"change":756,"percent_change":757,"volume":699,"transactions":9,"vwap":1592},"2025-06-30",{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":836,"percent_change":446,"volume":729,"transactions":9,"vwap":1620},"2025-06-27",25.95,25.99,25.94,25.953,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1213,"percent_change":267,"volume":753,"transactions":9,"vwap":1624},"2025-06-26",25.91,25.934,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":330,"percent_change":388,"volume":600,"transactions":9,"vwap":1629},"2025-06-25",25.85,25.895,25.88,{"date":1631,"open":1627,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1635,"volume":753,"transactions":9,"vwap":1632},"2025-06-24",25.87,25.84,0.086,0.33,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":1641,"percent_change":1642,"volume":882,"transactions":9,"vwap":1639},"2025-06-23",25.71,25.784,25.69,0.124,0.48,{"date":1644,"open":1645,"high":1640,"low":1646,"close":1647,"change":1648,"percent_change":236,"volume":882,"transactions":9,"vwap":1647},"2025-06-20",25.68,25.655,25.66,-0.033,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":182,"volume":1654,"transactions":9,"vwap":1652},"2025-06-18",25.72,25.693,0.023,2800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-06-17",25.74,25.76,25.67,-0.081,-0.31,3900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":1668,"percent_change":1044,"volume":1470,"transactions":9,"vwap":1666},"2025-06-16",25.75,25.751,25.73,0.096,{"date":1670,"open":1671,"high":1672,"low":1646,"close":1646,"change":1673,"percent_change":1674,"volume":753,"transactions":9,"vwap":1646},"2025-06-13",25.685,25.7,-0.082,-0.32,{"date":1676,"open":1665,"high":1665,"low":1677,"close":1677,"change":762,"percent_change":446,"volume":635,"transactions":9,"vwap":1677},"2025-06-12",25.737,{"date":1679,"open":1645,"high":1665,"low":1645,"close":1680,"change":1321,"percent_change":414,"volume":995,"transactions":9,"vwap":1680},"2025-06-11",25.719,{"date":1682,"open":1683,"high":1658,"low":1683,"close":1667,"change":388,"percent_change":795,"volume":1684,"transactions":9,"vwap":1667},"2025-06-10",25.671,8700,{"date":1686,"open":1651,"high":1665,"low":1640,"close":1640,"change":330,"percent_change":388,"volume":1662,"transactions":9,"vwap":1640},"2025-06-09",{"date":1688,"open":1689,"high":1645,"low":1689,"close":1645,"change":1634,"percent_change":1690,"volume":753,"transactions":9,"vwap":1645},"2025-06-06",25.65,0.34,{"date":1692,"open":1693,"high":1689,"low":1694,"close":1695,"change":1696,"percent_change":284,"volume":925,"transactions":9,"vwap":1695},"2025-06-05",25.63,25.58,25.594,-0.026,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1241,"percent_change":228,"volume":419,"transactions":9,"vwap":1699},"2025-06-04",25.62,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1668,"percent_change":140,"volume":705,"transactions":9,"vwap":1703},"2025-06-03",25.52,25.614,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":695,"volume":702,"transactions":9,"vwap":1708},"2025-06-02",25.49,25.57,25.518,-0.012,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":1715,"percent_change":182,"volume":699,"transactions":9,"vwap":1713},"2025-05-30",25.47,25.53,25.46,0.022,{"date":1717,"open":1706,"high":1718,"low":1719,"close":1718,"change":968,"percent_change":487,"volume":635,"transactions":9,"vwap":1718},"2025-05-29",25.508,25.44,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1367,"percent_change":309,"volume":21,"transactions":9,"vwap":1722},"2025-05-28",25.469,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1011,"transactions":9,"vwap":1727},"2025-05-27",25.45,25.56,25.51,0.179,0.71,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":21,"transactions":9,"vwap":1732},"2025-05-23",25.331,-0.058,-0.23,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1035,"percent_change":228,"volume":614,"transactions":9,"vwap":1738},"2025-05-22",25.363,25.389,{"date":1740,"open":1725,"high":1725,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":656,"transactions":9,"vwap":1742},"2025-05-21",25.37,25.385,-0.119,-0.47,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":790,"volume":614,"transactions":9,"vwap":1748},"2025-05-20",25.54,25.504,-0.046,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":479,"volume":614,"transactions":9,"vwap":1753},"2025-05-19",25.5,25.55,0.033,{"date":1756,"open":1706,"high":1713,"low":1757,"close":1758,"change":1759,"percent_change":496,"volume":1760,"transactions":9,"vwap":1758},"2025-05-16",25.48,25.517,0.067,34600,{"date":1762,"open":1719,"high":1725,"low":1719,"close":1725,"change":565,"percent_change":100,"volume":901,"transactions":9,"vwap":1725},"2025-05-15",{"date":1764,"open":1719,"high":1719,"low":1765,"close":1766,"change":1767,"percent_change":-6,"volume":689,"transactions":9,"vwap":1766},"2025-05-14",25.43,25.435,-0.001,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":901,"transactions":9,"vwap":1771},"2025-05-13",25.39,25.436,0.112,0.44,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":708,"transactions":9,"vwap":1777},"2025-05-12",25.23,25.324,0.289,1.15,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":671,"percent_change":284,"volume":635,"transactions":9,"vwap":1784},"2025-05-09",25.049999,25.01,25.035,{"date":1786,"open":1782,"high":1787,"low":1782,"close":1788,"change":1789,"percent_change":832,"volume":1790,"transactions":9,"vwap":1788},"2025-05-08",25.112,25.059,0.057,3300,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1653,"percent_change":182,"volume":614,"transactions":9,"vwap":1794},"2025-05-07",24.96,25.0020008,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1130,"percent_change":316,"volume":611,"transactions":9,"vwap":1798},"2025-05-06",24.95,24.979,{"date":1800,"open":1801,"high":1802,"low":1801,"close":58,"change":953,"percent_change":1803,"volume":1078,"transactions":9,"vwap":58},"2025-05-05",24.98,25.030001,-0.3,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":21,"transactions":9,"vwap":1806},"2025-05-02",25.075001,0.098,0.39,{"date":1810,"open":58,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":487,"volume":167,"transactions":9,"vwap":1812},"2025-05-01",25.042999,24.977,0.037,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":299,"percent_change":259,"volume":1126,"transactions":9,"vwap":1817},"2025-04-30",24.73,24.94,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1497,"percent_change":267,"volume":677,"transactions":9,"vwap":1821},"2025-04-29",24.79,24.89,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":676,"percent_change":440,"volume":729,"transactions":9,"vwap":1826},"2025-04-28",24.88,24.71,24.839,{"date":1828,"open":1816,"high":1829,"low":1816,"close":1829,"change":1830,"percent_change":832,"volume":1831,"transactions":9,"vwap":1829},"2025-04-25",24.805,0.056,11200,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1567,"transactions":9,"vwap":1835},"2025-04-24",24.6,24.749,0.159,0.65,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":889,"volume":725,"transactions":9,"vwap":1842},"2025-04-23",24.686,24.696,24.59,0.142,{"date":173,"open":1845,"high":1846,"low":169,"close":1847,"change":958,"percent_change":105,"volume":725,"transactions":9,"vwap":1847},24.45,24.52,24.448]