[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSD":3,"homepage-market-summary":24,"stock-historical-CPSD":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPSD","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 - December","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},27.16,27.18,27.19,27.155,0.005,0.02,2563.615,25.436,5471.62936587251,98.3,460,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":15,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},23.75,5925,2162678.970834,14.27,"2025-04-22",[176,179,186,193,200,209,216,224,233,242,249,256,266,276,285,292,298,306,314,321,325,334,339,346,352,359,365,369,374,381,388,395,402,406,411,417,424,430,436,441,447,453,460,466,475,482,492,502,507,513,517,523,529,534,539,544,550,554,558,564,568,571,575,581,586,591,598,603,608,616,621,625,630,633,637,643,645,651,654,657,661,664,666,669,674,676,682,687,691,694,698,701,704,708,712,714,720,725,727,731,737,743,747,750,754,759,765,770,775,780,783,787,791,794,796,802,806,810,815,818,825,830,835,840,847,852,856,861,865,871,875,880,885,888,894,900,905,911,915,921,926,930,934,939,942,947,950,956,963,968,972,974,977,982,984,989,994,997,1001,1003,1005,1010,1013,1017,1020,1025,1030,1033,1035,1038,1042,1046,1050,1054,1056,1058,1061,1064,1069,1071,1073,1076,1078,1082,1086,1089,1093,1095,1097,1100,1104,1107,1111,1113,1116,1118,1121,1124,1128,1134,1139,1142,1145,1148,1151,1154,1158,1161,1165,1171,1175,1179,1181,1186,1190,1194,1201,1210,1215,1219,1223,1228,1233,1236,1239,1245,1249,1254,1260,1265,1267,1271,1276,1279,1283,1286,1290,1295,1299,1303,1307,1313,1320,1326,1331,1337,1341,1345,1350,1354,1358,1360,1363,1365,1369,1371,1375,1379,1383,1385,1388,1392,1398,1403,1406,1410,1413,1417,1422,1426,1431,1435,1441,1445,1453,1458,1463,1468,1473,1478,1483,1487,1493,1497,1500,1503,1506,1510,1516,1521,1526,1532,1537,1543,1549,1557,1561,1565,1568,1572,1578,1581,1583,1588,1591,1596,1603,1607,1613,1617,1621,1628,1634,1640,1646,1649,1654,1659,1664,1668,1673,1678,1685,1693,1698,1701,1705,1708,1714,1719,1725,1731,1737,1744,1750,1755,1759,1764,1768,1775,1780,1785,1791,1796,1800,1804,1808,1813,1816,1819,1824,1830,1836,1842,1848,1853,1859,1863,1868,1872,1876,1881,1885,1889,1895],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},57,27.1708,{"date":180,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",0.0101,0.04,13,12,27.1456,{"date":187,"open":13,"high":14,"low":188,"close":188,"change":189,"percent_change":18,"volume":190,"transactions":191,"vwap":192},"2026-09-30",27.1449,0.0049,733,23,27.1609,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":184,"vwap":199},"2026-09-29",27.14,0.018,0.07,35,27.1397,{"date":201,"open":195,"high":195,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",27.12,27.122,-0.028,-0.1,1159.036,26,27.1308,{"date":210,"open":211,"high":16,"low":211,"close":212,"change":213,"percent_change":182,"volume":214,"transactions":198,"vwap":215},"2026-09-25",27.13,27.15,0.0102,2293,27.1438,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",27.1398,0.0266,0.1,10,8,27.1352,{"date":225,"open":211,"high":211,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",27.105,27.1132,-0.0293,-0.11,5109,46,27.1213,{"date":234,"open":195,"high":235,"low":211,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",27.1427,27.1425,0.0025,0.01,13240.269,109,27.1381,{"date":243,"open":244,"high":195,"low":244,"close":195,"change":182,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-21",27.1,0.15,1000.036,21,27.1185,{"date":250,"open":251,"high":244,"low":251,"close":244,"change":252,"percent_change":253,"volume":254,"transactions":183,"vwap":255},"2026-09-18",27.07,0.025,0.09,449,27.0807,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",27.0601,27.09,27.075,0.0359,0.13,241,14,27.0739,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",27,27.0391,26.99,-0.0121,-0.04,901.036,16,26.9931,{"date":277,"open":278,"high":251,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",27.05,27.0512,-0.0134,-0.05,1510.036,19,27.056,{"date":286,"open":251,"high":251,"low":287,"close":287,"change":288,"percent_change":18,"volume":289,"transactions":290,"vwap":291},"2026-09-14",27.0646,0.0052,507.036,41,27.0666,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":253,"volume":296,"transactions":183,"vwap":297},"2026-09-11",27.0594,0.0244,52.554,27.0668,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":184,"vwap":305},"2026-09-10",27.045,27.035,-0.025,-0.09,742,27.0456,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",27.06,-0.02,-0.07,133.963059,30,27.0593,{"date":315,"open":278,"high":316,"low":278,"close":317,"change":17,"percent_change":18,"volume":318,"transactions":319,"vwap":320},"2026-09-08",27.092,27.08,3554.243,55,27.0715,{"date":322,"open":260,"high":260,"low":260,"close":260,"change":323,"percent_change":310,"volume":324,"transactions":184,"vwap":317},"2026-09-04",-0.0201,205,{"date":326,"open":317,"high":211,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-03",27.061,27.0951,0.0451,0.17,5250,37,27.1017,{"date":335,"open":278,"high":278,"low":336,"close":278,"change":18,"percent_change":197,"volume":337,"transactions":268,"vwap":338},"2026-09-02",27.03,2554,27.0313,{"date":340,"open":341,"high":341,"low":342,"close":336,"change":309,"percent_change":310,"volume":343,"transactions":344,"vwap":345},"2026-09-01",27.04,27.01,984,56,27.0347,{"date":347,"open":348,"high":278,"low":342,"close":278,"change":106,"percent_change":272,"volume":349,"transactions":350,"vwap":351},"2026-08-31",27.02,2257.036,28,27.0187,{"date":353,"open":354,"high":354,"low":336,"close":308,"change":355,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-28",27.11,0,974.488,11,27.0747,{"date":360,"open":361,"high":308,"low":348,"close":308,"change":252,"percent_change":253,"volume":362,"transactions":363,"vwap":364},"2026-08-27",27.021,3289,66,27.0357,{"date":366,"open":301,"high":301,"low":301,"close":301,"change":17,"percent_change":18,"volume":367,"transactions":221,"vwap":368},"2026-08-26",79.963046,27.0363,{"date":370,"open":341,"high":278,"low":336,"close":336,"change":371,"percent_change":101,"volume":372,"transactions":183,"vwap":373},"2026-08-25",0.0151,989,27.0435,{"date":375,"open":342,"high":376,"low":268,"close":376,"change":377,"percent_change":-6,"volume":378,"transactions":379,"vwap":380},"2026-08-24",27.0149,-0.0002,2176,7,27.0005,{"date":382,"open":348,"high":348,"low":383,"close":383,"change":384,"percent_change":101,"volume":385,"transactions":386,"vwap":387},"2026-08-21",27.0151,0.0168,725,15,27.0198,{"date":389,"open":342,"high":390,"low":391,"close":391,"change":392,"percent_change":281,"volume":393,"transactions":222,"vwap":394},"2026-08-20",27.0399,26.9983,-0.0133,424,27.0167,{"date":396,"open":342,"high":348,"low":342,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":183,"vwap":401},"2026-08-19",27.0116,0.0216,0.08,690,27.015,{"date":403,"open":268,"high":348,"low":270,"close":270,"change":106,"percent_change":272,"volume":404,"transactions":221,"vwap":405},"2026-08-18",859,27.0047,{"date":407,"open":336,"high":336,"low":270,"close":268,"change":408,"percent_change":272,"volume":409,"transactions":183,"vwap":410},"2026-08-17",-0.011,1381.137,27.0197,{"date":412,"open":336,"high":336,"low":342,"close":413,"change":414,"percent_change":101,"volume":415,"transactions":184,"vwap":416},"2026-08-14",27.011,0.0152,1214,27.0281,{"date":418,"open":348,"high":348,"low":419,"close":419,"change":420,"percent_change":355,"volume":421,"transactions":422,"vwap":423},"2026-08-13",26.9958,0.0008,1112,9,27.0192,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":262,"volume":428,"transactions":221,"vwap":429},"2026-08-12",26.995,0.035,84,26.9772,{"date":431,"open":270,"high":270,"low":432,"close":432,"change":433,"percent_change":309,"volume":434,"transactions":357,"vwap":435},"2026-08-11",26.96,-0.005,1566,26.984,{"date":437,"open":270,"high":270,"low":438,"close":438,"change":433,"percent_change":309,"volume":439,"transactions":222,"vwap":440},"2026-08-10",26.965,1165,26.9814,{"date":442,"open":443,"high":270,"low":444,"close":444,"change":252,"percent_change":253,"volume":445,"transactions":264,"vwap":446},"2026-08-07",26.98,26.97,4666,26.975,{"date":448,"open":444,"high":444,"low":449,"close":449,"change":450,"percent_change":106,"volume":451,"transactions":222,"vwap":452},"2026-08-06",26.945,-0.004,1107,26.9688,{"date":454,"open":444,"high":444,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":422,"vwap":459},"2026-08-05",26.949,0.029,0.11,537,26.9693,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":399,"volume":464,"transactions":379,"vwap":465},"2026-08-04",26.92,0.0204,272,26.9204,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-03",26.861,26.8996,0.0422,0.16,20455,101,26.8735,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":167,"transactions":222,"vwap":481},"2026-07-31",26.81,26.8574,0.0371,0.14,26.8303,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",26.82,26.8203,26.77,0.1086,0.41,5065,62,26.791,{"date":493,"open":486,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-29",26.79,26.7,26.7117,-0.0783,-0.29,3843,45,26.7599,{"date":503,"open":484,"high":484,"low":494,"close":494,"change":504,"percent_change":457,"volume":505,"transactions":264,"vwap":506},"2026-07-28",0.03,880,26.8186,{"date":508,"open":509,"high":486,"low":509,"close":510,"change":355,"percent_change":355,"volume":511,"transactions":222,"vwap":512},"2026-07-27",26.75,26.76,436,26.7568,{"date":514,"open":510,"high":510,"low":510,"close":510,"change":196,"percent_change":197,"volume":515,"transactions":422,"vwap":516},"2026-07-24",186.56,26.7805,{"date":518,"open":486,"high":486,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":379,"vwap":486},"2026-07-23",26.742,-0.0634,-0.24,246,{"date":524,"open":484,"high":484,"low":525,"close":525,"change":526,"percent_change":18,"volume":527,"transactions":357,"vwap":528},"2026-07-22",26.8054,0.0054,633.962729,26.8134,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":427,"percent_change":262,"volume":532,"transactions":221,"vwap":533},"2026-07-21",26.8,330,26.8017,{"date":535,"open":531,"high":531,"low":536,"close":536,"change":355,"percent_change":355,"volume":537,"transactions":221,"vwap":538},"2026-07-20",26.765,964,26.7841,{"date":540,"open":536,"high":536,"low":536,"close":536,"change":541,"percent_change":229,"volume":542,"transactions":357,"vwap":543},"2026-07-17",-0.0305,80,26.7681,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":309,"volume":379,"transactions":548,"vwap":549},"2026-07-16",26.7955,-0.0045,4,26.8042,{"date":551,"open":477,"high":477,"low":531,"close":531,"change":355,"percent_change":355,"volume":552,"transactions":207,"vwap":553},"2026-07-15",1212,26.8099,{"date":555,"open":494,"high":531,"low":494,"close":531,"change":18,"percent_change":197,"volume":556,"transactions":379,"vwap":557},"2026-07-14",1741,26.789,{"date":559,"open":486,"high":560,"low":486,"close":561,"change":106,"percent_change":272,"volume":562,"transactions":386,"vwap":563},"2026-07-13",26.7868,26.78,1227,26.776,{"date":565,"open":494,"high":494,"low":494,"close":494,"change":566,"percent_change":101,"volume":567,"transactions":9,"vwap":494},"2026-07-10",0.015,100,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":182,"percent_change":245,"volume":567,"transactions":9,"vwap":570},"2026-07-09",26.775,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":106,"volume":567,"transactions":9,"vwap":573},"2026-07-08",26.735,-0.003,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":272,"volume":580,"transactions":9,"vwap":578},"2026-07-07",26.74,26.738,-0.012,4000,{"date":582,"open":509,"high":509,"low":509,"close":509,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":509},"2026-07-06",0.051,0.19,600,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":567,"transactions":9,"vwap":588},"2026-07-02",26.699,-0.015,-0.06,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":197,"volume":597,"transactions":9,"vwap":595},"2026-07-01",26.72,26.71,26.714,0.019,3500,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":182,"percent_change":245,"volume":602,"transactions":9,"vwap":601},"2026-06-30",26.66,26.695,2000,{"date":604,"open":605,"high":600,"low":605,"close":606,"change":607,"percent_change":480,"volume":597,"transactions":9,"vwap":606},"2026-06-29",26.63,26.655,0.036,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":504,"volume":615,"transactions":9,"vwap":613},"2026-06-26",26.611,26.625,26.61,26.619,0.009,1600,{"date":617,"open":618,"high":618,"low":612,"close":612,"change":309,"percent_change":619,"volume":620,"transactions":9,"vwap":612},"2026-06-25",26.635,-0.08,5700,{"date":622,"open":623,"high":495,"low":605,"close":605,"change":589,"percent_change":590,"volume":624,"transactions":9,"vwap":605},"2026-06-24",26.65,3600,{"date":626,"open":610,"high":627,"low":610,"close":628,"change":629,"percent_change":521,"volume":602,"transactions":9,"vwap":628},"2026-06-23",26.69,26.645,-0.065,{"date":631,"open":495,"high":594,"low":495,"close":594,"change":566,"percent_change":101,"volume":632,"transactions":9,"vwap":594},"2026-06-22",2800,{"date":634,"open":601,"high":601,"low":601,"close":601,"change":635,"percent_change":330,"volume":636,"transactions":9,"vwap":601},"2026-06-18",0.046,1100,{"date":638,"open":601,"high":601,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-17",26.649,-0.051,-0.19,200,{"date":644,"open":495,"high":495,"low":495,"close":495,"change":355,"percent_change":355,"volume":567,"transactions":9,"vwap":495},"2026-06-16",{"date":646,"open":647,"high":594,"low":647,"close":495,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":495},"2026-06-15",26.67,0.055,0.21,1200,{"date":652,"open":605,"high":628,"low":605,"close":628,"change":427,"percent_change":262,"volume":653,"transactions":9,"vwap":628},"2026-06-12",300,{"date":655,"open":656,"high":612,"low":656,"close":612,"change":648,"percent_change":649,"volume":653,"transactions":9,"vwap":612},"2026-06-11",26.541,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":281,"percent_change":641,"volume":567,"transactions":9,"vwap":660},"2026-06-10",26.55,26.555,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":302,"percent_change":303,"volume":355,"transactions":9,"vwap":663},"2026-06-09",26.605,{"date":665,"open":605,"high":605,"low":605,"close":605,"change":566,"percent_change":101,"volume":567,"transactions":9,"vwap":605},"2026-06-08",{"date":667,"open":605,"high":600,"low":668,"close":668,"change":629,"percent_change":521,"volume":636,"transactions":9,"vwap":668},"2026-06-05",26.615,{"date":670,"open":671,"high":672,"low":600,"close":672,"change":106,"percent_change":272,"volume":673,"transactions":9,"vwap":672},"2026-06-04",26.661,26.68,900,{"date":675,"open":647,"high":593,"low":647,"close":627,"change":18,"percent_change":197,"volume":673,"transactions":9,"vwap":627},"2026-06-03",{"date":677,"open":678,"high":678,"low":647,"close":647,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":647},"2026-06-02",26.706,-0.009,-0.03,1300,{"date":683,"open":672,"high":684,"low":685,"close":685,"change":686,"percent_change":309,"volume":681,"transactions":9,"vwap":685},"2026-06-01",26.681,26.679,-0.006,{"date":688,"open":600,"high":689,"low":600,"close":689,"change":427,"percent_change":262,"volume":690,"transactions":9,"vwap":689},"2026-05-29",26.685,400,{"date":692,"open":693,"high":623,"low":693,"close":623,"change":566,"percent_change":101,"volume":636,"transactions":9,"vwap":623},"2026-05-28",26.64,{"date":695,"open":628,"high":628,"low":696,"close":618,"change":433,"percent_change":309,"volume":697,"transactions":9,"vwap":618},"2026-05-27",26.62,500,{"date":699,"open":696,"high":647,"low":610,"close":693,"change":700,"percent_change":584,"volume":653,"transactions":9,"vwap":693},"2026-05-26",0.05,{"date":702,"open":696,"high":696,"low":703,"close":703,"change":106,"percent_change":272,"volume":673,"transactions":9,"vwap":703},"2026-05-22",26.59,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":182,"percent_change":245,"volume":642,"transactions":9,"vwap":707},"2026-05-21",26.58,26.6,{"date":709,"open":710,"high":703,"low":711,"close":711,"change":238,"percent_change":182,"volume":602,"transactions":9,"vwap":711},"2026-05-20",26.57,26.56,{"date":713,"open":659,"high":659,"low":659,"close":659,"change":309,"percent_change":619,"volume":642,"transactions":9,"vwap":659},"2026-05-19",{"date":715,"open":716,"high":710,"low":717,"close":710,"change":718,"percent_change":18,"volume":719,"transactions":9,"vwap":710},"2026-05-18",26.565,26.54,0.004,6100,{"date":721,"open":711,"high":722,"low":711,"close":722,"change":723,"percent_change":724,"volume":673,"transactions":9,"vwap":722},"2026-05-15",26.566,-0.034,-0.13,{"date":726,"open":707,"high":707,"low":707,"close":707,"change":18,"percent_change":399,"volume":642,"transactions":9,"vwap":707},"2026-05-14",{"date":728,"open":717,"high":706,"low":717,"close":706,"change":729,"percent_change":399,"volume":730,"transactions":9,"vwap":706},"2026-05-13",0.021,2200,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":18,"percent_change":399,"volume":736,"transactions":9,"vwap":734},"2026-05-12",26.52,26.559,26.5,4100,{"date":738,"open":717,"high":739,"low":740,"close":740,"change":741,"percent_change":590,"volume":742,"transactions":9,"vwap":740},"2026-05-11",26.564,26.539,-0.017,800,{"date":744,"open":660,"high":745,"low":660,"close":745,"change":746,"percent_change":220,"volume":653,"transactions":9,"vwap":745},"2026-05-08",26.556,0.026,{"date":748,"open":706,"high":706,"low":749,"close":749,"change":18,"percent_change":399,"volume":642,"transactions":9,"vwap":749},"2026-05-07",26.53,{"date":751,"open":752,"high":749,"low":752,"close":753,"change":252,"percent_change":253,"volume":632,"transactions":9,"vwap":753},"2026-05-06",26.49,26.51,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":504,"percent_change":457,"volume":758,"transactions":9,"vwap":757},"2026-05-05",26.46,26.485,2100,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":17,"percent_change":18,"volume":764,"transactions":9,"vwap":763},"2026-05-04",26.47,26.44,26.455,2900,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":17,"percent_change":18,"volume":769,"transactions":9,"vwap":768},"2026-05-01",26.495,26.45,3300,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":245,"volume":690,"transactions":9,"vwap":773},"2026-04-30",26.41,26.445,0.039,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":355,"volume":642,"transactions":9,"vwap":778},"2026-04-29",26.38,26.406,0.001,{"date":781,"open":777,"high":782,"low":777,"close":782,"change":589,"percent_change":590,"volume":742,"transactions":9,"vwap":782},"2026-04-28",26.405,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":238,"percent_change":182,"volume":730,"transactions":9,"vwap":786},"2026-04-27",26.4,26.42,{"date":788,"open":782,"high":772,"low":789,"close":772,"change":566,"percent_change":101,"volume":790,"transactions":9,"vwap":772},"2026-04-24",26.39,8000,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":17,"percent_change":18,"volume":567,"transactions":9,"vwap":793},"2026-04-23",26.395,{"date":795,"open":789,"high":789,"low":789,"close":789,"change":427,"percent_change":262,"volume":567,"transactions":9,"vwap":789},"2026-04-22",{"date":797,"open":798,"high":798,"low":799,"close":800,"change":106,"percent_change":272,"volume":801,"transactions":9,"vwap":800},"2026-04-21",26.37,26.35,26.355,3800,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":589,"percent_change":590,"volume":585,"transactions":9,"vwap":805},"2026-04-20",26.375,26.365,{"date":807,"open":808,"high":777,"low":808,"close":777,"change":809,"percent_change":116,"volume":615,"transactions":9,"vwap":777},"2026-04-17",26.32,0.065,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":427,"percent_change":262,"volume":814,"transactions":9,"vwap":813},"2026-04-16",26.29,26.315,1400,{"date":816,"open":817,"high":812,"low":817,"close":817,"change":238,"percent_change":182,"volume":742,"transactions":9,"vwap":817},"2026-04-15",26.28,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":690,"transactions":9,"vwap":822},"2026-04-14",26.25,26.275,26.27,0.061,0.23,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":330,"volume":673,"transactions":9,"vwap":828},"2026-04-13",26.15,26.209,0.044,{"date":831,"open":827,"high":832,"low":833,"close":832,"change":238,"percent_change":182,"volume":834,"transactions":9,"vwap":832},"2026-04-10",26.165,26.14,3200,{"date":836,"open":833,"high":837,"low":833,"close":838,"change":648,"percent_change":649,"volume":839,"transactions":9,"vwap":838},"2026-04-09",26.16,26.155,1800,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":690,"transactions":9,"vwap":844},"2026-04-08",26.13,26.145,26.1,0.096,0.37,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":596,"percent_change":197,"volume":851,"transactions":9,"vwap":850},"2026-04-07",25.958,26.0039997,1500,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":238,"percent_change":182,"volume":690,"transactions":9,"vwap":855},"2026-04-06",25.96,25.985,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":355,"percent_change":355,"volume":860,"transactions":9,"vwap":859},"2026-04-02",25.925,25.975,3100,{"date":862,"open":863,"high":855,"low":864,"close":859,"change":101,"percent_change":824,"volume":801,"transactions":9,"vwap":859},"2026-04-01",25.97,25.95,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":567,"transactions":9,"vwap":868},"2026-03-31",25.89,25.915,0.12,0.47,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":589,"percent_change":590,"volume":642,"transactions":9,"vwap":874},"2026-03-30",25.87,25.795,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":498,"volume":653,"transactions":9,"vwap":878},"2026-03-27",25.83,25.81,-0.074,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":567,"transactions":9,"vwap":882},"2026-03-26",25.884,-0.081,-0.31,{"date":886,"open":864,"high":887,"low":864,"close":887,"change":427,"percent_change":262,"volume":690,"transactions":9,"vwap":887},"2026-03-25",25.965,{"date":889,"open":854,"high":854,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-03-24",25.93,-0.037,-0.14,4400,{"date":895,"open":863,"high":896,"low":897,"close":897,"change":898,"percent_change":846,"volume":899,"transactions":9,"vwap":897},"2026-03-23",25.98,25.967,0.097,1900,{"date":901,"open":902,"high":902,"low":903,"close":873,"change":310,"percent_change":904,"volume":650,"transactions":9,"vwap":873},"2026-03-20",25.92,25.86,-0.27,{"date":906,"open":896,"high":896,"low":902,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-03-19",25.94,-0.059,-0.23,4500,{"date":912,"open":207,"high":207,"low":913,"close":913,"change":640,"percent_change":914,"volume":642,"transactions":9,"vwap":913},"2026-03-18",25.999,-0.2,{"date":916,"open":917,"high":918,"low":919,"close":917,"change":920,"percent_change":101,"volume":893,"transactions":9,"vwap":917},"2026-03-17",26.049999,26.12,26.030001,0.016,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":456,"percent_change":457,"volume":636,"transactions":9,"vwap":925},"2026-03-16",26.01,26.045,26.034,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":408,"percent_change":272,"volume":653,"transactions":9,"vwap":929},"2026-03-13",25.99,26.0049992,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":521,"volume":567,"transactions":9,"vwap":932},"2026-03-12",26.016001,-0.062,{"date":935,"open":917,"high":936,"low":917,"close":937,"change":938,"percent_change":303,"volume":742,"transactions":9,"vwap":937},"2026-03-11",26.096001,26.077999,-0.023,{"date":940,"open":833,"high":833,"low":844,"close":941,"change":106,"percent_change":272,"volume":814,"transactions":9,"vwap":941},"2026-03-10",26.101,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":427,"percent_change":262,"volume":946,"transactions":9,"vwap":945},"2026-03-09",26.02,26.111,1700,{"date":948,"open":918,"high":918,"low":917,"close":949,"change":723,"percent_change":724,"volume":585,"transactions":9,"vwap":949},"2026-03-06",26.076,{"date":951,"open":837,"high":837,"low":952,"close":953,"change":954,"percent_change":955,"volume":681,"transactions":9,"vwap":953},"2026-03-05",26.059999,26.11,-0.039,-0.15,{"date":957,"open":837,"high":958,"low":959,"close":960,"change":961,"percent_change":649,"volume":962,"transactions":9,"vwap":960},"2026-03-04",26.17,26.115,26.149,0.054,700,{"date":964,"open":965,"high":842,"low":965,"close":966,"change":967,"percent_change":914,"volume":650,"transactions":9,"vwap":966},"2026-03-03",26.09,26.094999,-0.052,{"date":969,"open":837,"high":837,"low":970,"close":970,"change":971,"percent_change":504,"volume":681,"transactions":9,"vwap":970},"2026-03-02",26.147,0.007,{"date":973,"open":958,"high":958,"low":833,"close":833,"change":589,"percent_change":590,"volume":946,"transactions":9,"vwap":833},"2026-02-27",{"date":975,"open":958,"high":958,"low":838,"close":838,"change":976,"percent_change":229,"volume":567,"transactions":9,"vwap":838},"2026-02-26",-0.029,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":262,"volume":697,"transactions":9,"vwap":980},"2026-02-25",26.2,26.184,0.034,{"date":983,"open":965,"high":837,"low":965,"close":827,"change":961,"percent_change":649,"volume":742,"transactions":9,"vwap":827},"2026-02-24",{"date":985,"open":986,"high":986,"low":936,"close":936,"change":987,"percent_change":988,"volume":650,"transactions":9,"vwap":936},"2026-02-23",26.102,-0.048,-0.18,{"date":990,"open":958,"high":958,"low":991,"close":992,"change":718,"percent_change":18,"volume":993,"transactions":9,"vwap":992},"2026-02-20",26.105,26.144,2600,{"date":995,"open":918,"high":833,"low":996,"close":833,"change":17,"percent_change":18,"volume":615,"transactions":9,"vwap":833},"2026-02-19",26.08,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":252,"percent_change":220,"volume":946,"transactions":9,"vwap":1000},"2026-02-18",26.18,26.135,{"date":1002,"open":844,"high":953,"low":844,"close":953,"change":106,"percent_change":272,"volume":585,"transactions":9,"vwap":953},"2026-02-17",{"date":1004,"open":833,"high":833,"low":918,"close":918,"change":427,"percent_change":262,"volume":615,"transactions":9,"vwap":918},"2026-02-13",{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":585,"transactions":9,"vwap":1007},"2026-02-12",26.084999,-0.085,-0.32,{"date":1011,"open":953,"high":999,"low":844,"close":958,"change":566,"percent_change":101,"volume":1012,"transactions":9,"vwap":958},"2026-02-11",5000,{"date":1014,"open":842,"high":1015,"low":842,"close":838,"change":433,"percent_change":309,"volume":1016,"transactions":9,"vwap":838},"2026-02-10",26.162,5200,{"date":1018,"open":979,"high":979,"low":837,"close":837,"change":1019,"percent_change":700,"volume":814,"transactions":9,"vwap":837},"2026-02-09",0.014,{"date":1021,"open":844,"high":837,"low":844,"close":1022,"change":1023,"percent_change":146,"volume":1024,"transactions":9,"vwap":1022},"2026-02-06",26.146,0.091,3000,{"date":1026,"open":1027,"high":965,"low":919,"close":1028,"change":1029,"percent_change":498,"volume":910,"transactions":9,"vwap":1028},"2026-02-05",26.07,26.055,-0.075,{"date":1031,"open":833,"high":833,"low":1027,"close":842,"change":18,"percent_change":399,"volume":1032,"transactions":9,"vwap":842},"2026-02-04",10400,{"date":1034,"open":844,"high":918,"low":965,"close":953,"change":272,"percent_change":955,"volume":168,"transactions":9,"vwap":953},"2026-02-03",{"date":1036,"open":1000,"high":1037,"low":1000,"close":827,"change":18,"percent_change":399,"volume":636,"transactions":9,"vwap":827},"2026-02-02",26.179,{"date":1039,"open":953,"high":842,"low":965,"close":842,"change":1040,"percent_change":106,"volume":1041,"transactions":9,"vwap":842},"2026-01-30",-0.002,8200,{"date":1043,"open":1027,"high":837,"low":1027,"close":1044,"change":1045,"percent_change":310,"volume":769,"transactions":9,"vwap":1044},"2026-01-29",26.132,-0.018,{"date":1047,"open":953,"high":958,"low":953,"close":827,"change":1048,"percent_change":700,"volume":1049,"transactions":9,"vwap":827},"2026-01-28",0.012,5600,{"date":1051,"open":918,"high":1052,"low":918,"close":1052,"change":1053,"percent_change":253,"volume":653,"transactions":9,"vwap":1052},"2026-01-27",26.138,0.023,{"date":1055,"open":1027,"high":827,"low":1027,"close":959,"change":427,"percent_change":262,"volume":910,"transactions":9,"vwap":959},"2026-01-26",{"date":1057,"open":996,"high":844,"low":952,"close":996,"change":355,"percent_change":355,"volume":602,"transactions":9,"vwap":996},"2026-01-23",{"date":1059,"open":996,"high":996,"low":917,"close":996,"change":182,"percent_change":245,"volume":1060,"transactions":9,"vwap":996},"2026-01-22",3700,{"date":1062,"open":1063,"high":952,"low":1063,"close":1063,"change":18,"percent_change":399,"volume":653,"transactions":9,"vwap":1063},"2026-01-21",26.040001,{"date":1065,"open":1066,"high":1027,"low":923,"close":944,"change":1008,"percent_change":1067,"volume":1068,"transactions":9,"vwap":944},"2026-01-20",26.041,-0.33,3900,{"date":1070,"open":991,"high":991,"low":991,"close":991,"change":433,"percent_change":309,"volume":567,"transactions":9,"vwap":991},"2026-01-16",{"date":1072,"open":965,"high":953,"low":996,"close":953,"change":504,"percent_change":869,"volume":839,"transactions":9,"vwap":953},"2026-01-15",{"date":1074,"open":1075,"high":842,"low":917,"close":996,"change":680,"percent_change":229,"volume":597,"transactions":9,"vwap":996},"2026-01-14",26.087,{"date":1077,"open":918,"high":918,"low":996,"close":953,"change":566,"percent_change":101,"volume":899,"transactions":9,"vwap":953},"2026-01-13",{"date":1079,"open":1027,"high":1080,"low":1081,"close":966,"change":566,"percent_change":101,"volume":1068,"transactions":9,"vwap":966},"2026-01-12",26.129,26.062,{"date":1083,"open":1084,"high":918,"low":1027,"close":996,"change":355,"percent_change":355,"volume":1085,"transactions":9,"vwap":996},"2026-01-09",26.093,13500,{"date":1087,"open":1088,"high":844,"low":944,"close":996,"change":17,"percent_change":18,"volume":758,"transactions":9,"vwap":996},"2026-01-08",26.099001,{"date":1090,"open":1091,"high":1091,"low":1027,"close":1092,"change":17,"percent_change":18,"volume":653,"transactions":9,"vwap":1092},"2026-01-07",26.091999,26.075001,{"date":1094,"open":917,"high":844,"low":1066,"close":1027,"change":18,"percent_change":399,"volume":632,"transactions":9,"vwap":1027},"2026-01-06",{"date":1096,"open":1028,"high":1028,"low":1063,"close":917,"change":700,"percent_change":584,"volume":585,"transactions":9,"vwap":917},"2026-01-05",{"date":1098,"open":919,"high":919,"low":207,"close":207,"change":302,"percent_change":205,"volume":1099,"transactions":9,"vwap":207},"2026-01-02",3400,{"date":1101,"open":917,"high":1027,"low":207,"close":1102,"change":272,"percent_change":955,"volume":1103,"transactions":9,"vwap":1102},"2025-12-31",26.025,21600,{"date":1105,"open":1027,"high":1027,"low":1106,"close":1106,"change":355,"percent_change":355,"volume":653,"transactions":9,"vwap":1106},"2025-12-30",26.065001,{"date":1108,"open":1109,"high":1027,"low":917,"close":1106,"change":355,"percent_change":355,"volume":1110,"transactions":9,"vwap":1106},"2025-12-29",26.063,13400,{"date":1112,"open":1027,"high":996,"low":952,"close":1106,"change":238,"percent_change":182,"volume":899,"transactions":9,"vwap":1106},"2025-12-26",{"date":1114,"open":923,"high":1028,"low":923,"close":1028,"change":1115,"percent_change":330,"volume":567,"transactions":9,"vwap":1028},"2025-12-24",0.045,{"date":1117,"open":207,"high":1063,"low":863,"close":923,"change":238,"percent_change":182,"volume":602,"transactions":9,"vwap":923},"2025-12-23",{"date":1119,"open":890,"high":919,"low":890,"close":207,"change":18,"percent_change":399,"volume":1120,"transactions":9,"vwap":207},"2025-12-22",5900,{"date":1122,"open":887,"high":928,"low":887,"close":896,"change":182,"percent_change":245,"volume":1123,"transactions":9,"vwap":896},"2025-12-19",2400,{"date":1125,"open":902,"high":896,"low":1126,"close":907,"change":504,"percent_change":869,"volume":1127,"transactions":9,"vwap":907},"2025-12-18",25.9,8500,{"date":1129,"open":890,"high":864,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1032,"transactions":9,"vwap":1131},"2025-12-17",25.909,25.91,-0.045,-0.17,{"date":1135,"open":863,"high":863,"low":1136,"close":1137,"change":589,"percent_change":590,"volume":1138,"transactions":9,"vwap":1137},"2025-12-16",25.935,25.955,12800,{"date":1140,"open":864,"high":863,"low":864,"close":863,"change":238,"percent_change":182,"volume":1141,"transactions":9,"vwap":863},"2025-12-15",5100,{"date":1143,"open":854,"high":896,"low":1144,"close":854,"change":589,"percent_change":590,"volume":730,"transactions":9,"vwap":854},"2025-12-12",25.954,{"date":1146,"open":896,"high":928,"low":863,"close":859,"change":355,"percent_change":355,"volume":1147,"transactions":9,"vwap":859},"2025-12-11",13700,{"date":1149,"open":854,"high":923,"low":1150,"close":859,"change":18,"percent_change":399,"volume":636,"transactions":9,"vwap":859},"2025-12-10",25.959,{"date":1152,"open":864,"high":863,"low":864,"close":1137,"change":355,"percent_change":355,"volume":1153,"transactions":9,"vwap":1137},"2025-12-09",11100,{"date":1155,"open":896,"high":896,"low":1156,"close":1137,"change":309,"percent_change":619,"volume":1157,"transactions":9,"vwap":1137},"2025-12-08",25.945,15000,{"date":1159,"open":896,"high":896,"low":890,"close":859,"change":746,"percent_change":220,"volume":1160,"transactions":9,"vwap":859},"2025-12-05",21300,{"date":1162,"open":1163,"high":854,"low":902,"close":1164,"change":427,"percent_change":480,"volume":1153,"transactions":9,"vwap":1164},"2025-12-04",25.934,25.949,{"date":1166,"open":1167,"high":854,"low":1167,"close":1168,"change":1169,"percent_change":724,"volume":1170,"transactions":9,"vwap":1168},"2025-12-03",25.88,25.914,-0.035,24900,{"date":1172,"open":864,"high":864,"low":1173,"close":1164,"change":829,"percent_change":330,"volume":1174,"transactions":9,"vwap":1164},"2025-12-02",25.923,34400,{"date":1176,"open":854,"high":854,"low":1167,"close":1177,"change":106,"percent_change":272,"volume":1178,"transactions":9,"vwap":1177},"2025-12-01",25.905,110800,{"date":1180,"open":873,"high":907,"low":873,"close":868,"change":566,"percent_change":101,"volume":893,"transactions":9,"vwap":868},"2025-11-28",{"date":1182,"open":1183,"high":1184,"low":1185,"close":1126,"change":18,"percent_change":399,"volume":1068,"transactions":9,"vwap":1126},"2025-11-26",25.888,25.908,25.878,{"date":1187,"open":1188,"high":1167,"low":1188,"close":1167,"change":238,"percent_change":182,"volume":1189,"transactions":9,"vwap":1167},"2025-11-25",25.84,6400,{"date":1191,"open":878,"high":867,"low":878,"close":873,"change":1192,"percent_change":1193,"volume":962,"transactions":9,"vwap":873},"2025-11-24",0.128,0.5,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":860,"transactions":9,"vwap":1198},"2025-11-21",25.61,25.769,25.742,0.135,0.53,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2025-11-20",25.82,25.833,25.59,25.607,-0.107,-0.42,13600,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":196,"percent_change":197,"volume":697,"transactions":9,"vwap":1214},"2025-11-19",25.73,25.7,25.714,{"date":1216,"open":1196,"high":1217,"low":1196,"close":1218,"change":1169,"percent_change":892,"volume":834,"transactions":9,"vwap":1218},"2025-11-18",25.725,25.696,{"date":1220,"open":1221,"high":1221,"low":1213,"close":1222,"change":281,"percent_change":641,"volume":585,"transactions":9,"vwap":1222},"2025-11-17",25.76,25.731,{"date":1224,"open":1225,"high":1203,"low":1225,"close":1226,"change":1227,"percent_change":869,"volume":736,"transactions":9,"vwap":1226},"2025-11-14",25.71,25.781,0.031,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1008,"percent_change":1067,"volume":650,"transactions":9,"vwap":1232},"2025-11-13",25.79,25.72,25.75,{"date":1234,"open":878,"high":1235,"low":878,"close":1235,"change":566,"percent_change":101,"volume":642,"transactions":9,"vwap":1235},"2025-11-12",25.835,{"date":1237,"open":1238,"high":1238,"low":1203,"close":1203,"change":1115,"percent_change":330,"volume":642,"transactions":9,"vwap":1203},"2025-11-11",25.824,{"date":1240,"open":1221,"high":1241,"low":1221,"close":1242,"change":1243,"percent_change":1244,"volume":585,"transactions":9,"vwap":1242},"2025-11-10",25.78,25.775,0.085,0.33,{"date":1246,"open":1247,"high":1248,"low":1205,"close":1248,"change":17,"percent_change":18,"volume":697,"transactions":9,"vwap":1248},"2025-11-07",25.64,25.69,{"date":1250,"open":1213,"high":1213,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":681,"transactions":9,"vwap":1251},"2025-11-06",25.685,-0.067,-0.26,{"date":1255,"open":1231,"high":1256,"low":1231,"close":1257,"change":1258,"percent_change":471,"volume":1259,"transactions":9,"vwap":1257},"2025-11-05",25.754,25.752,0.042,163400,{"date":1261,"open":1262,"high":1217,"low":1262,"close":1225,"change":272,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1225},"2025-11-04",25.68,-0.16,21900,{"date":1266,"open":1231,"high":1230,"low":1225,"close":1232,"change":18,"percent_change":399,"volume":615,"transactions":9,"vwap":1232},"2025-11-03",{"date":1268,"open":1269,"high":1269,"low":1225,"close":1212,"change":504,"percent_change":869,"volume":1270,"transactions":9,"vwap":1212},"2025-10-31",25.74,5500,{"date":1272,"open":1231,"high":1273,"low":1274,"close":1213,"change":272,"percent_change":1263,"volume":1275,"transactions":9,"vwap":1213},"2025-10-30",25.77,25.691,35800,{"date":1277,"open":1231,"high":1230,"low":1225,"close":1269,"change":17,"percent_change":18,"volume":1278,"transactions":9,"vwap":1269},"2025-10-29",61600,{"date":1280,"open":1281,"high":1282,"low":1231,"close":1282,"change":106,"percent_change":272,"volume":899,"transactions":9,"vwap":1282},"2025-10-28",25.729,25.735,{"date":1284,"open":1225,"high":1285,"low":1225,"close":1285,"change":182,"percent_change":471,"volume":636,"transactions":9,"vwap":1285},"2025-10-27",25.745,{"date":1287,"open":1262,"high":1212,"low":1262,"close":1288,"change":1115,"percent_change":1289,"volume":834,"transactions":9,"vwap":1288},"2025-10-24",25.705,0.18,{"date":1291,"open":1292,"high":1248,"low":1292,"close":1293,"change":1115,"percent_change":1289,"volume":1294,"transactions":9,"vwap":1293},"2025-10-23",25.62,25.66,16300,{"date":1296,"open":1297,"high":1297,"low":1196,"close":1298,"change":589,"percent_change":590,"volume":673,"transactions":9,"vwap":1298},"2025-10-22",25.63,25.615,{"date":1300,"open":1298,"high":1301,"low":1298,"close":1297,"change":106,"percent_change":272,"volume":1302,"transactions":9,"vwap":1297},"2025-10-21",25.645,25300,{"date":1304,"open":1205,"high":1247,"low":1205,"close":1247,"change":220,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1247},"2025-10-20",0.39,15100,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":197,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2025-10-17",25.48,25.54,0.27,17300,{"date":1314,"open":1205,"high":1205,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-10-16",25.44,25.47,-0.056,-0.22,106300,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":779,"percent_change":355,"volume":1325,"transactions":9,"vwap":1324},"2025-10-15",25.5,25.575,25.526,103600,{"date":1327,"open":1328,"high":1310,"low":1315,"close":1329,"change":574,"percent_change":106,"volume":1330,"transactions":9,"vwap":1329},"2025-10-14",25.52,25.525,2300,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":597,"transactions":9,"vwap":1334},"2025-10-13",25.515,25.528,0.092,0.36,{"date":1338,"open":1292,"high":1292,"low":20,"close":20,"change":1339,"percent_change":1340,"volume":650,"transactions":9,"vwap":20},"2025-10-10",-0.154,-0.6,{"date":1342,"open":1343,"high":1205,"low":1343,"close":1205,"change":433,"percent_change":309,"volume":1344,"transactions":9,"vwap":1205},"2025-10-09",25.58,32400,{"date":1346,"open":1343,"high":1292,"low":1347,"close":1348,"change":1115,"percent_change":1289,"volume":1349,"transactions":9,"vwap":1348},"2025-10-08",25.56,25.595,12700,{"date":1351,"open":1348,"high":1348,"low":1352,"close":1352,"change":272,"percent_change":1263,"volume":1353,"transactions":9,"vwap":1352},"2025-10-07",25.55,11400,{"date":1355,"open":1356,"high":1205,"low":1357,"close":1205,"change":182,"percent_change":471,"volume":834,"transactions":9,"vwap":1205},"2025-10-06",25.574,25.57,{"date":1359,"open":1347,"high":1347,"low":1352,"close":1352,"change":589,"percent_change":590,"volume":742,"transactions":9,"vwap":1352},"2025-10-03",{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":566,"percent_change":101,"volume":642,"transactions":9,"vwap":1362},"2025-10-02",25.565,{"date":1364,"open":1328,"high":1352,"low":1328,"close":1352,"change":566,"percent_change":101,"volume":615,"transactions":9,"vwap":1352},"2025-10-01",{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":238,"percent_change":182,"volume":642,"transactions":9,"vwap":1368},"2025-09-30",25.539,25.535,{"date":1370,"open":1328,"high":1329,"low":1328,"close":1329,"change":566,"percent_change":101,"volume":642,"transactions":9,"vwap":1329},"2025-09-29",{"date":1372,"open":1315,"high":1373,"low":1315,"close":1373,"change":1374,"percent_change":1311,"volume":585,"transactions":9,"vwap":1373},"2025-09-26",25.51,0.069,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":723,"percent_change":724,"volume":839,"transactions":9,"vwap":1378},"2025-09-25",25.41,25.441,{"date":1380,"open":1381,"high":1382,"low":1315,"close":1382,"change":433,"percent_change":309,"volume":673,"transactions":9,"vwap":1382},"2025-09-24",25.46,25.475,{"date":1384,"open":1316,"high":1309,"low":1315,"close":1309,"change":309,"percent_change":619,"volume":834,"transactions":9,"vwap":1309},"2025-09-23",{"date":1386,"open":1316,"high":1322,"low":1316,"close":1322,"change":1387,"percent_change":182,"volume":962,"transactions":9,"vwap":1322},"2025-09-22",0.011,{"date":1389,"open":1381,"high":1390,"low":1381,"close":1390,"change":1391,"percent_change":253,"volume":567,"transactions":9,"vwap":1390},"2025-09-19",25.489,0.024,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":700,"percent_change":1397,"volume":742,"transactions":9,"vwap":1395},"2025-09-18",25.43,25.465,25.42,0.2,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":106,"percent_change":272,"volume":624,"transactions":9,"vwap":1402},"2025-09-17",25.425,25.4,25.415,{"date":1404,"open":1377,"high":1400,"low":1401,"close":1400,"change":1405,"percent_change":590,"volume":697,"transactions":9,"vwap":1400},"2025-09-16",-0.016,{"date":1407,"open":1396,"high":1408,"low":1377,"close":1378,"change":971,"percent_change":504,"volume":1409,"transactions":9,"vwap":1378},"2025-09-15",25.45,4600,{"date":1411,"open":1401,"high":1412,"low":1401,"close":1412,"change":829,"percent_change":330,"volume":642,"transactions":9,"vwap":1412},"2025-09-12",25.434,{"date":1414,"open":1415,"high":1377,"low":1415,"close":1416,"change":427,"percent_change":480,"volume":681,"transactions":9,"vwap":1416},"2025-09-11",25.36,25.39,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":18,"percent_change":399,"volume":653,"transactions":9,"vwap":1421},"2025-09-10",25.35,25.38,25.355,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":566,"percent_change":101,"volume":653,"transactions":9,"vwap":1425},"2025-09-09",25.3,25.335,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":471,"volume":585,"transactions":9,"vwap":1429},"2025-09-08",25.27,25.32,0.041,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":686,"percent_change":309,"volume":962,"transactions":9,"vwap":1434},"2025-09-05",25.33,25.279,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":427,"percent_change":480,"volume":1440,"transactions":9,"vwap":1438},"2025-09-04",25.25,25.285,25.23,10500,{"date":1442,"open":1439,"high":1437,"low":1443,"close":1437,"change":197,"percent_change":1444,"volume":168,"transactions":9,"vwap":1437},"2025-09-03",25.22,0.28,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-09-02",25.19,25.14,25.18,-0.071,-0.28,24800,{"date":1454,"open":1455,"high":1455,"low":1443,"close":1456,"change":1457,"percent_change":641,"volume":899,"transactions":9,"vwap":1456},"2025-08-29",25.254,25.251,-0.049,{"date":1459,"open":1460,"high":1424,"low":1437,"close":1424,"change":584,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1424},"2025-08-28",25.29,0.76,2700,{"date":1464,"open":1437,"high":1437,"low":1465,"close":1465,"change":724,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-08-27",25.11,-0.52,26900,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":566,"percent_change":101,"volume":690,"transactions":9,"vwap":1472},"2025-08-26",25.26,25.229,25.24,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":619,"volume":690,"transactions":9,"vwap":1476},"2025-08-25",25.211,25.225,-0.021,{"date":1479,"open":1472,"high":1480,"low":1472,"close":1480,"change":1481,"percent_change":1193,"volume":1482,"transactions":9,"vwap":1480},"2025-08-22",25.246,0.126,15900,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1133,"volume":355,"transactions":9,"vwap":1485},"2025-08-21",25.12,-0.042,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":238,"volume":851,"transactions":9,"vwap":1490},"2025-08-20",25.09,25.162,25.07,0.002,{"date":1494,"open":1495,"high":1495,"low":1448,"close":1496,"change":309,"percent_change":619,"volume":910,"transactions":9,"vwap":1496},"2025-08-19",25.205,25.16,{"date":1498,"open":1496,"high":1499,"low":1496,"close":1449,"change":309,"percent_change":619,"volume":899,"transactions":9,"vwap":1449},"2025-08-18",25.185,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":106,"percent_change":272,"volume":742,"transactions":9,"vwap":1502},"2025-08-15",25.2,{"date":1504,"open":1449,"high":1505,"low":1449,"close":1505,"change":106,"percent_change":272,"volume":653,"transactions":9,"vwap":1505},"2025-08-14",25.21,{"date":1507,"open":1502,"high":1508,"low":1509,"close":1443,"change":1115,"percent_change":1289,"volume":769,"transactions":9,"vwap":1443},"2025-08-13",25.231,25.17,{"date":1511,"open":1512,"high":1513,"low":1485,"close":1513,"change":1514,"percent_change":1515,"volume":1141,"transactions":9,"vwap":1513},"2025-08-12",25.13,25.175,0.078,0.31,{"date":1517,"open":1518,"high":1518,"low":1491,"close":1519,"change":1520,"percent_change":281,"volume":993,"transactions":9,"vwap":1519},"2025-08-11",25.1,25.097,-0.013,{"date":1522,"open":1523,"high":1523,"low":1465,"close":1465,"change":1524,"percent_change":1525,"volume":758,"transactions":9,"vwap":1465},"2025-08-08",25.115,0.075,0.3,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":309,"percent_change":619,"volume":168,"transactions":9,"vwap":1531},"2025-08-07",25.040001,25.059999,25.014,25.035,{"date":1533,"open":1534,"high":1535,"low":59,"close":1535,"change":809,"percent_change":1536,"volume":764,"transactions":9,"vwap":1535},"2025-08-06",25.01,25.055,0.26,{"date":1538,"open":59,"high":1539,"low":1540,"close":1541,"change":1132,"percent_change":988,"volume":1542,"transactions":9,"vwap":1541},"2025-08-05",25.0049992,24.97,24.99,19200,{"date":1544,"open":1541,"high":1545,"low":1546,"close":1531,"change":1547,"percent_change":1193,"volume":1548,"transactions":9,"vwap":1531},"2025-08-04",25.049999,24.98,0.125,8700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1294,"transactions":9,"vwap":1554},"2025-08-01",24.88,24.92,24.86,24.91,-0.112,-0.45,{"date":1558,"open":1518,"high":1518,"low":1541,"close":1559,"change":204,"percent_change":229,"volume":1560,"transactions":9,"vwap":1559},"2025-07-31",25.021999,6200,{"date":1562,"open":1529,"high":1563,"low":59,"close":1545,"change":589,"percent_change":590,"volume":1564,"transactions":9,"vwap":1545},"2025-07-30",25.087,7000,{"date":1566,"open":1491,"high":1518,"low":1529,"close":1567,"change":589,"percent_change":590,"volume":673,"transactions":9,"vwap":1567},"2025-07-29",25.065001,{"date":1569,"open":1529,"high":1570,"low":1528,"close":1570,"change":433,"percent_change":309,"volume":1571,"transactions":9,"vwap":1570},"2025-07-28",25.08,8900,{"date":1573,"open":1528,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":649,"volume":1577,"transactions":9,"vwap":1574},"2025-07-25",25.084999,25.030001,0.052,4200,{"date":1579,"open":59,"high":1580,"low":59,"close":1580,"change":1053,"percent_change":253,"volume":653,"transactions":9,"vwap":1580},"2025-07-24",25.033001,{"date":1582,"open":1540,"high":1534,"low":1540,"close":1534,"change":1115,"percent_change":1289,"volume":567,"transactions":9,"vwap":1534},"2025-07-23",{"date":1584,"open":1585,"high":1586,"low":1552,"close":1586,"change":238,"percent_change":182,"volume":1587,"transactions":9,"vwap":1586},"2025-07-22",24.93,24.965,13200,{"date":1589,"open":1551,"high":1546,"low":1551,"close":1590,"change":238,"percent_change":182,"volume":993,"transactions":9,"vwap":1590},"2025-07-21",24.955,{"date":1592,"open":1541,"high":1541,"low":1552,"close":1593,"change":1594,"percent_change":-6,"volume":1595,"transactions":9,"vwap":1593},"2025-07-18",24.945,-0.001,6000,{"date":1597,"open":1598,"high":1540,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1041,"transactions":9,"vwap":1600},"2025-07-17",24.906,24.9,24.946,0.056,0.22,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":596,"percent_change":399,"volume":642,"transactions":9,"vwap":1606},"2025-07-16",24.87,24.89,{"date":1608,"open":1605,"high":1609,"low":1610,"close":1611,"change":1405,"percent_change":590,"volume":1612,"transactions":9,"vwap":1611},"2025-07-15",24.903,24.843,24.871,6900,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":971,"percent_change":504,"volume":1099,"transactions":9,"vwap":1616},"2025-07-14",24.84,24.887,{"date":1618,"open":1619,"high":1551,"low":1620,"close":1551,"change":1520,"percent_change":281,"volume":624,"transactions":9,"vwap":1551},"2025-07-11",24.83,24.812,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1053,"percent_change":253,"volume":1627,"transactions":9,"vwap":1626},"2025-07-10",24.869,24.95,24.82,24.893,10300,{"date":1629,"open":1630,"high":1551,"low":1631,"close":1605,"change":1632,"percent_change":584,"volume":1633,"transactions":9,"vwap":1605},"2025-07-09",24.879,24.81,0.047,16600,{"date":1635,"open":1636,"high":1615,"low":1637,"close":1638,"change":971,"percent_change":504,"volume":1639,"transactions":9,"vwap":1638},"2025-07-08",24.815,24.793,24.823,7100,{"date":1641,"open":1625,"high":1642,"low":1643,"close":1644,"change":879,"percent_change":1645,"volume":1330,"transactions":9,"vwap":1644},"2025-07-07",24.85,24.78,24.816,-0.3,{"date":1647,"open":1643,"high":1606,"low":1643,"close":1606,"change":1648,"percent_change":1536,"volume":602,"transactions":9,"vwap":1606},"2025-07-03",0.064,{"date":1650,"open":1619,"high":1615,"low":1651,"close":1652,"change":504,"percent_change":869,"volume":1653,"transactions":9,"vwap":1652},"2025-07-02",24.785,24.826,7400,{"date":1655,"open":1656,"high":1631,"low":1656,"close":1657,"change":679,"percent_change":272,"volume":1658,"transactions":9,"vwap":1657},"2025-07-01",24.7,24.796,12300,{"date":1660,"open":1661,"high":1631,"low":1661,"close":1662,"change":1632,"percent_change":584,"volume":1663,"transactions":9,"vwap":1662},"2025-06-30",24.72,24.805,10100,{"date":1665,"open":1643,"high":1643,"low":1656,"close":1666,"change":1667,"percent_change":1536,"volume":962,"transactions":9,"vwap":1666},"2025-06-27",24.758,0.063,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":197,"percent_change":1444,"volume":814,"transactions":9,"vwap":1672},"2025-06-26",24.59,24.71,24.695,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":450,"percent_change":309,"volume":851,"transactions":9,"vwap":1677},"2025-06-25",24.6,24.65,24.625,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":146,"volume":1684,"transactions":9,"vwap":1682},"2025-06-24",24.56,24.63,24.629,0.086,4700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1688},"2025-06-23",24.495,24.543,24.477,0.059,0.24,20600,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":589,"percent_change":590,"volume":814,"transactions":9,"vwap":1697},"2025-06-20",24.45,24.49,24.484,{"date":1699,"open":1696,"high":1700,"low":1696,"close":1700,"change":1594,"percent_change":-6,"volume":690,"transactions":9,"vwap":1700},"2025-06-18",24.499,{"date":1702,"open":1703,"high":1703,"low":1696,"close":1704,"change":281,"percent_change":914,"volume":690,"transactions":9,"vwap":1704},"2025-06-17",24.513,24.5,{"date":1706,"open":1675,"high":1675,"low":1707,"close":1707,"change":1524,"percent_change":1515,"volume":697,"transactions":9,"vwap":1707},"2025-06-16",24.55,{"date":1709,"open":1710,"high":1680,"low":1695,"close":1711,"change":1712,"percent_change":1645,"volume":1713,"transactions":9,"vwap":1711},"2025-06-13",24.48,24.475,-0.073,9600,{"date":1715,"open":1707,"high":1716,"low":1696,"close":1717,"change":1718,"percent_change":471,"volume":736,"transactions":9,"vwap":1717},"2025-06-12",24.58,24.548,0.038,{"date":1720,"open":1721,"high":1716,"low":1722,"close":1723,"change":450,"percent_change":309,"volume":1724,"transactions":9,"vwap":1723},"2025-06-11",24.52,24.505,24.51,4300,{"date":1726,"open":1721,"high":1727,"low":1728,"close":1729,"change":252,"percent_change":220,"volume":1730,"transactions":9,"vwap":1729},"2025-06-10",24.54,24.47,24.514,17600,{"date":1732,"open":1721,"high":1733,"low":1734,"close":1735,"change":1040,"percent_change":106,"volume":1736,"transactions":9,"vwap":1735},"2025-06-09",24.53,24.451,24.489,8100,{"date":1738,"open":1739,"high":1703,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-06-06",24.43,24.491,0.071,0.29,17000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":302,"percent_change":205,"volume":1120,"transactions":9,"vwap":1749},"2025-06-05",24.438,24.44,24.38,24.42,{"date":1751,"open":1752,"high":1753,"low":1739,"close":1754,"change":433,"percent_change":309,"volume":851,"transactions":9,"vwap":1754},"2025-06-04",24.465,24.469,24.445,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1695,"change":809,"percent_change":1311,"volume":764,"transactions":9,"vwap":1695},"2025-06-03",24.39,24.46,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":17,"percent_change":18,"volume":1724,"transactions":9,"vwap":1763},"2025-06-02",24.31,24.41,24.385,{"date":1765,"open":1766,"high":1748,"low":1767,"close":1748,"change":566,"percent_change":101,"volume":1016,"transactions":9,"vwap":1748},"2025-05-30",24.358,24.28,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":252,"percent_change":220,"volume":1774,"transactions":9,"vwap":1773},"2025-05-29",24.36,24.37,24.32,24.365,9900,{"date":1776,"open":1770,"high":1770,"low":1777,"close":1778,"change":433,"percent_change":309,"volume":1779,"transactions":9,"vwap":1778},"2025-05-28",24.33,24.34,14400,{"date":1781,"open":1782,"high":1770,"low":1782,"close":1783,"change":1784,"percent_change":1244,"volume":910,"transactions":9,"vwap":1783},"2025-05-27",24.27,24.345,0.079,{"date":1786,"open":1787,"high":1767,"low":1788,"close":1789,"change":976,"percent_change":1790,"volume":993,"transactions":9,"vwap":1789},"2025-05-23",24.21,24.201,24.266,-0.12,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":17,"percent_change":18,"volume":962,"transactions":9,"vwap":1794},"2025-05-22",24.275,24.295,24.26,{"date":1797,"open":1778,"high":1778,"low":1798,"close":1799,"change":310,"percent_change":498,"volume":1633,"transactions":9,"vwap":1799},"2025-05-21",24.24,24.29,{"date":1801,"open":1749,"high":1749,"low":1770,"close":1770,"change":1802,"percent_change":1253,"volume":1803,"transactions":9,"vwap":1770},"2025-05-20",-0.063,18200,{"date":1805,"open":1770,"high":1806,"low":1770,"close":1806,"change":1807,"percent_change":457,"volume":730,"transactions":9,"vwap":1806},"2025-05-19",24.423,0.027,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":746,"percent_change":457,"volume":1060,"transactions":9,"vwap":1812},"2025-05-16",24.355,24.4,24.396,{"date":1814,"open":1815,"high":1748,"low":1815,"close":1771,"change":700,"percent_change":649,"volume":736,"transactions":9,"vwap":1771},"2025-05-15",24.3,{"date":1817,"open":1818,"high":1818,"low":1772,"close":1772,"change":1019,"percent_change":101,"volume":653,"transactions":9,"vwap":1772},"2025-05-14",24.35,{"date":1820,"open":1815,"high":1761,"low":1767,"close":1821,"change":1822,"percent_change":1244,"volume":1823,"transactions":9,"vwap":1821},"2025-05-13",24.306,0.081,5800,{"date":1825,"open":1826,"high":1798,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":632,"transactions":9,"vwap":1827},"2025-05-12",24.18,24.225,0.155,0.64,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":955,"volume":690,"transactions":9,"vwap":1834},"2025-05-09",24.1,24.062,24.07,-0.036,{"date":1837,"open":1834,"high":1838,"low":1839,"close":1840,"change":1258,"percent_change":330,"volume":1841,"transactions":9,"vwap":1840},"2025-05-08",24.14,24.049999,24.106,31000,{"date":1843,"open":1844,"high":1832,"low":1845,"close":1846,"change":920,"percent_change":197,"volume":1847,"transactions":9,"vwap":1846},"2025-05-07",24.08,24.040001,24.063999,20200,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":891,"percent_change":955,"volume":1060,"transactions":9,"vwap":1852},"2025-05-06",24.01,24.059,24.048,{"date":1854,"open":1855,"high":1832,"low":1856,"close":1857,"change":272,"percent_change":1133,"volume":1858,"transactions":9,"vwap":1857},"2025-05-05",24,23.99,24.084999,6300,{"date":1860,"open":1839,"high":1861,"low":1862,"close":1861,"change":809,"percent_change":1311,"volume":1713,"transactions":9,"vwap":1861},"2025-05-02",24.125,24.030001,{"date":1864,"open":1838,"high":1838,"low":1862,"close":1865,"change":590,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-05-01",24.059999,-0.25,11000,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":253,"percent_change":846,"volume":1858,"transactions":9,"vwap":1871},"2025-04-30",23.902,24.12,{"date":1873,"open":1874,"high":1862,"low":1874,"close":1862,"change":504,"percent_change":869,"volume":1875,"transactions":9,"vwap":1862},"2025-04-29",23.952,47500,{"date":1877,"open":1878,"high":1855,"low":1879,"close":1855,"change":700,"percent_change":649,"volume":1880,"transactions":9,"vwap":1855},"2025-04-28",23.97,23.92,60200,{"date":1882,"open":1883,"high":1856,"low":1883,"close":1884,"change":252,"percent_change":220,"volume":1713,"transactions":9,"vwap":1884},"2025-04-25",23.86,23.95,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1784,"percent_change":1244,"volume":899,"transactions":9,"vwap":1888},"2025-04-24",23.88,23.925,{"date":1890,"open":1887,"high":1891,"low":1892,"close":1893,"change":1514,"percent_change":1244,"volume":1894,"transactions":9,"vwap":1893},"2025-04-23",23.9,23.82,23.846,9500,{"date":174,"open":1896,"high":1897,"low":170,"close":1898,"change":1040,"percent_change":106,"volume":1899,"transactions":9,"vwap":1898},23.77,23.829,23.768,57300]