[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSF":3,"homepage-market-summary":24,"stock-historical-CPSF":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPSF","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 - February","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},26.62,26.63,26.61,0.01,0.04,1242,26.68,25.086,3934.821416318725,96.2,419,{"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":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},23.61,3936,1436740.175496,12.33,"2025-04-22",[176,179,187,195,204,211,219,227,235,242,248,257,265,273,283,291,297,305,313,320,325,332,339,346,352,359,365,373,380,385,391,397,404,408,413,418,425,433,439,447,455,462,469,477,483,492,503,513,519,524,528,534,540,548,554,559,566,570,573,576,580,585,592,596,601,606,610,616,621,624,630,633,638,642,646,651,654,659,665,669,673,677,682,685,687,691,694,700,703,705,709,714,718,721,726,731,737,740,743,747,749,752,756,761,766,771,777,781,786,791,796,799,804,808,811,813,817,820,825,828,835,839,842,844,850,856,861,867,872,879,885,893,899,903,907,912,921,926,931,935,939,942,945,950,955,959,965,971,973,976,980,984,987,990,994,999,1003,1009,1013,1017,1021,1024,1027,1030,1033,1038,1041,1044,1050,1056,1060,1063,1066,1069,1074,1076,1081,1084,1088,1090,1093,1097,1100,1102,1105,1109,1111,1115,1119,1122,1125,1127,1131,1133,1135,1138,1141,1144,1148,1152,1154,1156,1161,1163,1168,1171,1174,1176,1182,1187,1190,1193,1196,1200,1203,1208,1215,1221,1225,1229,1234,1238,1243,1246,1250,1253,1256,1260,1265,1268,1271,1273,1276,1279,1282,1285,1292,1295,1298,1301,1303,1307,1310,1314,1316,1319,1323,1326,1329,1332,1334,1337,1339,1343,1346,1349,1351,1354,1357,1361,1363,1367,1371,1374,1377,1381,1384,1387,1391,1394,1399,1404,1408,1413,1419,1423,1430,1433,1436,1439,1445,1449,1453,1457,1460,1464,1467,1469,1474,1479,1483,1487,1491,1495,1500,1506,1511,1515,1519,1523,1527,1532,1537,1543,1547,1551,1553,1556,1561,1563,1567,1572,1578,1581,1584,1590,1593,1597,1603,1605,1609,1614,1620,1624,1627,1630,1633,1635,1638,1644,1649,1651,1654,1657,1662,1665,1668,1673,1680,1683,1687,1691,1696,1699,1706,1712,1715,1720,1724,1728,1733,1740,1746,1750,1753,1756,1759,1765,1773,1778,1785,1790,1794,1798,1803],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},36,26.6251,{"date":180,"open":19,"high":19,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",26.57,-0.0097,-0.04,8325.7949,60,26.5802,{"date":188,"open":189,"high":190,"low":15,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":189},"2026-09-30",26.6101,26.6197,0.0397,0.15,5342.472253,17,{"date":196,"open":197,"high":198,"low":197,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",26.58,26.5801,-0.02,-0.08,711.7289,15,26.5804,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":183,"percent_change":208,"volume":209,"transactions":202,"vwap":210},"2026-09-28",26.59,26.6,-0.15,212.7659,26.591,{"date":212,"open":15,"high":213,"low":207,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",26.64,0.0485,0.18,1576.7289,21,26.6058,{"date":220,"open":206,"high":221,"low":181,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",26.5915,-0.0442,-0.17,3695.7289,30,26.573,{"date":228,"open":206,"high":213,"low":197,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",26.6357,0.0203,0.08,1298.7289,22,26.6052,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":199,"volume":239,"transactions":240,"vwap":241},"2026-09-22",26.6154,-0.0052,10.777386,12,26.6206,{"date":243,"open":241,"high":241,"low":241,"close":241,"change":244,"percent_change":245,"volume":246,"transactions":240,"vwap":247},"2026-09-21",0.0706,0.27,11.7659,26.603,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",26.54,26.55,-0.007,-0.03,705.7289,20,26.5449,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",26.557,0.0733,0.28,11.7289,11,26.5495,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",26.4837,-0.0315,-0.12,10.7289,10,26.5201,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",26.515,26.5152,26.501,0.0052,0.02,2080.8507,19,26.5135,{"date":284,"open":251,"high":251,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",26.51,-0.0349,-0.13,4477.8507,65,26.5227,{"date":292,"open":251,"high":251,"low":256,"close":256,"change":293,"percent_change":294,"volume":295,"transactions":263,"vwap":296},"2026-09-11",0.0279,0.11,612.8137,26.552,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",26.517,-0.025,-0.09,8.8137,7,26.5092,{"date":306,"open":272,"high":307,"low":272,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-09",26.542,0.007,0.03,604.8507,29,26.5239,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":223,"volume":317,"transactions":318,"vwap":319},"2026-09-08",26.535,-0.045,1395.8507,83,26.5258,{"date":321,"open":206,"high":207,"low":197,"close":197,"change":183,"percent_change":208,"volume":322,"transactions":323,"vwap":324},"2026-09-04",2008.8137,14,26.5924,{"date":326,"open":206,"high":13,"low":251,"close":13,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-03",0.0947,0.36,17604.8137,33,26.5613,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":101,"volume":336,"transactions":337,"vwap":338},"2026-09-02",26.5253,0.0154,10.8137,8,26.5195,{"date":340,"open":250,"high":250,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":177,"vwap":345},"2026-09-01",26.5099,-0.0305,-0.11,454.8137,26.5368,{"date":347,"open":251,"high":251,"low":348,"close":349,"change":335,"percent_change":101,"volume":350,"transactions":330,"vwap":351},"2026-08-31",26.53,26.5404,2949.8507,26.5351,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":356,"volume":357,"transactions":240,"vwap":358},"2026-08-28",26.56,26.525,0,858.3227,26.5559,{"date":360,"open":355,"high":355,"low":355,"close":355,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":296},"2026-08-27",0.025,0.09,191.8137,46,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":106,"percent_change":183,"volume":370,"transactions":371,"vwap":372},"2026-08-26",26.47,26.5,26.46,5734.8137,41,26.4693,{"date":374,"open":375,"high":250,"low":375,"close":285,"change":376,"percent_change":101,"volume":377,"transactions":378,"vwap":379},"2026-08-25",26.495,0.015,5736.8137,43,26.5287,{"date":381,"open":375,"high":375,"low":375,"close":375,"change":382,"percent_change":253,"volume":383,"transactions":337,"vwap":384},"2026-08-24",-0.0089,9.8137,26.4685,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":302,"transactions":303,"vwap":390},"2026-08-21",26.5039,0.0195,0.07,26.4929,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":383,"transactions":337,"vwap":396},"2026-08-20",26.4844,-0.0154,-0.06,26.4696,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":279,"volume":402,"transactions":263,"vwap":403},"2026-08-19",26.52,26.4998,0.0048,280.8137,26.5192,{"date":405,"open":375,"high":375,"low":375,"close":375,"change":406,"percent_change":287,"volume":383,"transactions":337,"vwap":407},"2026-08-18",-0.035,26.4868,{"date":409,"open":399,"high":348,"low":399,"close":348,"change":410,"percent_change":101,"volume":411,"transactions":412,"vwap":334},"2026-08-17",0.0147,3606.8137,26,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":17,"volume":302,"transactions":303,"vwap":417},"2026-08-14",26.5153,0.0099,26.5088,{"date":419,"open":368,"high":420,"low":368,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":240,"vwap":424},"2026-08-13",26.5054,0.0352,0.13,219.8137,26.4995,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":279,"volume":430,"transactions":431,"vwap":432},"2026-08-12",26.49,26.4702,0.0049,311.8137,13,26.489,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":101,"volume":437,"transactions":271,"vwap":438},"2026-08-11",26.4653,0.0153,12.8137,26.4631,{"date":440,"open":369,"high":369,"low":441,"close":442,"change":443,"percent_change":200,"volume":444,"transactions":445,"vwap":446},"2026-08-10",26.44,26.45,-0.0203,811.8137,16,26.4538,{"date":448,"open":442,"high":449,"low":442,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-07",26.4703,0.0313,0.12,1981.8137,23,26.4595,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":199,"volume":460,"transactions":281,"vwap":461},"2026-08-06",26.43,26.439,-0.0065,1223.8137,26.4301,{"date":463,"open":442,"high":442,"low":457,"close":464,"change":465,"percent_change":279,"volume":466,"transactions":467,"vwap":468},"2026-08-05",26.4455,0.0055,2501.8137,27,26.4348,{"date":470,"open":471,"high":367,"low":471,"close":441,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-04",26.41,0.05,0.19,565.8137,18,26.4345,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":192,"volume":481,"transactions":271,"vwap":482},"2026-08-03",26.39,0.0399,14.8137,26.3836,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":217,"vwap":491},"2026-07-31",26.35,26.38,26.3501,0.0376,0.14,689.8137,26.3702,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",26.29,26.33,26.28,26.3125,0.0693,0.26,7086,89,26.2983,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":289,"vwap":512},"2026-07-29",26.25,26.3,26.22,26.2432,-0.0567,-0.22,5410.99,26.265,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":231,"volume":431,"transactions":517,"vwap":518},"2026-07-28",26.2999,0.0199,5,26.3112,{"date":520,"open":496,"high":496,"low":496,"close":496,"change":521,"percent_change":279,"volume":522,"transactions":517,"vwap":523},"2026-07-27",0.0046,85,27.9728,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":410,"percent_change":101,"volume":217,"transactions":303,"vwap":527},"2026-07-24",26.2754,26.2717,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":271,"transactions":517,"vwap":533},"2026-07-23",26.2607,-0.0493,-0.19,26.259,{"date":535,"open":506,"high":536,"low":506,"close":536,"change":537,"percent_change":199,"volume":538,"transactions":303,"vwap":539},"2026-07-22",26.31,-0.005,126,26.3012,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-21",26.315,0.045,0.17,6,4,26.2967,{"date":549,"open":496,"high":536,"low":550,"close":551,"change":16,"percent_change":17,"volume":552,"transactions":475,"vwap":553},"2026-07-20",26.26,26.27,2746.370457,26.2959,{"date":555,"open":496,"high":496,"low":550,"close":550,"change":556,"percent_change":200,"volume":557,"transactions":431,"vwap":558},"2026-07-17",-0.022,382.404,26.2726,{"date":560,"open":496,"high":561,"low":496,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":337,"vwap":565},"2026-07-16",26.282,-0.018,-0.07,113,26.2809,{"date":567,"open":496,"high":506,"low":496,"close":506,"change":279,"percent_change":231,"volume":568,"transactions":217,"vwap":569},"2026-07-15",496,26.2921,{"date":571,"open":551,"high":496,"low":551,"close":496,"change":376,"percent_change":101,"volume":572,"transactions":545,"vwap":551},"2026-07-14",1681,{"date":574,"open":512,"high":512,"low":512,"close":512,"change":253,"percent_change":343,"volume":545,"transactions":546,"vwap":575},"2026-07-13",26.2826,{"date":577,"open":496,"high":578,"low":496,"close":578,"change":279,"percent_change":231,"volume":579,"transactions":9,"vwap":578},"2026-07-10",26.295,500,{"date":581,"open":550,"high":496,"low":550,"close":582,"change":583,"percent_change":192,"volume":584,"transactions":9,"vwap":582},"2026-07-09",26.275,0.039,1600,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":-6,"volume":591,"transactions":9,"vwap":589},"2026-07-08",26.23,26.24,26.236,-0.001,1100,{"date":593,"open":505,"high":550,"low":594,"close":594,"change":595,"percent_change":183,"volume":591,"transactions":9,"vwap":594},"2026-07-07",26.237,-0.011,{"date":597,"open":507,"high":551,"low":507,"close":598,"change":599,"percent_change":422,"volume":600,"transactions":9,"vwap":598},"2026-07-06",26.248,0.033,2500,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":309,"volume":605,"transactions":9,"vwap":603},"2026-07-02",26.215,0.008,100,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":16,"volume":605,"transactions":9,"vwap":608},"2026-07-01",26.207,0.002,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":422,"volume":615,"transactions":9,"vwap":613},"2026-06-30",26.17,26.205,0.034,1300,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":451,"volume":605,"transactions":9,"vwap":619},"2026-06-29",26.155,26.171,0.031,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":590,"percent_change":-6,"volume":605,"transactions":9,"vwap":623},"2026-06-26",26.14,{"date":625,"open":618,"high":618,"low":623,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-06-25",26.141,-0.014,-0.05,2200,{"date":631,"open":612,"high":612,"low":618,"close":618,"change":106,"percent_change":183,"volume":632,"transactions":9,"vwap":618},"2026-06-24",300,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":183,"percent_change":208,"volume":637,"transactions":9,"vwap":636},"2026-06-23",26.15,26.165,200,{"date":639,"open":640,"high":613,"low":640,"close":613,"change":106,"percent_change":183,"volume":641,"transactions":9,"vwap":613},"2026-06-22",26.13,400,{"date":643,"open":588,"high":588,"low":603,"close":603,"change":644,"percent_change":645,"volume":168,"transactions":9,"vwap":603},"2026-06-18",0.041,0.16,{"date":647,"open":505,"high":505,"low":648,"close":648,"change":649,"percent_change":532,"volume":650,"transactions":9,"vwap":648},"2026-06-17",26.174,-0.051,700,{"date":652,"open":550,"high":550,"low":653,"close":653,"change":537,"percent_change":199,"volume":637,"transactions":9,"vwap":653},"2026-06-16",26.225,{"date":655,"open":656,"high":550,"low":656,"close":587,"change":657,"percent_change":658,"volume":632,"transactions":9,"vwap":587},"2026-06-15",26.21,0.061,0.23,{"date":660,"open":661,"high":661,"low":640,"close":662,"change":663,"percent_change":472,"volume":664,"transactions":9,"vwap":662},"2026-06-12",26.2,26.169,0.014,8000,{"date":666,"open":623,"high":612,"low":623,"close":618,"change":667,"percent_change":668,"volume":632,"transactions":9,"vwap":618},"2026-06-11",0.057,0.22,{"date":670,"open":623,"high":623,"low":671,"close":671,"change":672,"percent_change":532,"volume":637,"transactions":9,"vwap":671},"2026-06-10",26.098,-0.049,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":253,"volume":356,"transactions":9,"vwap":675},"2026-06-09",26.147,-0.009,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":279,"volume":605,"transactions":9,"vwap":680},"2026-06-08",26.19,26.156,0.006,{"date":683,"open":587,"high":587,"low":635,"close":635,"change":563,"percent_change":684,"volume":650,"transactions":9,"vwap":635},"2026-06-05",-0.27,{"date":686,"open":505,"high":505,"low":507,"close":507,"change":472,"percent_change":473,"volume":632,"transactions":9,"vwap":507},"2026-06-04",{"date":688,"open":689,"high":689,"low":612,"close":612,"change":628,"percent_change":532,"volume":690,"transactions":9,"vwap":612},"2026-06-03",26.195,800,{"date":692,"open":679,"high":505,"low":679,"close":507,"change":681,"percent_change":279,"volume":693,"transactions":9,"vwap":507},"2026-06-02",1200,{"date":695,"open":696,"high":697,"low":612,"close":697,"change":698,"percent_change":294,"volume":699,"transactions":9,"vwap":697},"2026-06-01",26.18,26.214,0.029,4600,{"date":701,"open":696,"high":702,"low":612,"close":702,"change":106,"percent_change":183,"volume":591,"transactions":9,"vwap":702},"2026-05-29",26.185,{"date":704,"open":689,"high":689,"low":689,"close":689,"change":279,"percent_change":231,"volume":605,"transactions":9,"vwap":689},"2026-05-28",{"date":706,"open":656,"high":656,"low":623,"close":707,"change":356,"percent_change":356,"volume":708,"transactions":9,"vwap":707},"2026-05-27",26.175,10600,{"date":710,"open":623,"high":661,"low":623,"close":707,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":707},"2026-05-26",0.055,0.21,3100,{"date":715,"open":640,"high":640,"low":716,"close":716,"change":537,"percent_change":199,"volume":717,"transactions":9,"vwap":716},"2026-05-22",26.12,2700,{"date":719,"open":623,"high":696,"low":720,"close":720,"change":106,"percent_change":183,"volume":650,"transactions":9,"vwap":720},"2026-05-21",26.125,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":17,"percent_change":192,"volume":584,"transactions":9,"vwap":724},"2026-05-20",26.11,26.135,26.08,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":562,"percent_change":563,"volume":730,"transactions":9,"vwap":729},"2026-05-19",26.129,26.094999,600,{"date":732,"open":640,"high":623,"low":733,"close":734,"change":735,"percent_change":16,"volume":736,"transactions":9,"vwap":734},"2026-05-18",26.09,26.113,0.003,4900,{"date":738,"open":723,"high":723,"low":733,"close":723,"change":253,"percent_change":343,"volume":739,"transactions":9,"vwap":723},"2026-05-15",15200,{"date":741,"open":716,"high":623,"low":716,"close":623,"change":361,"percent_change":742,"volume":591,"transactions":9,"vwap":623},"2026-05-14",0.1,{"date":744,"open":725,"high":745,"low":725,"close":745,"change":746,"percent_change":279,"volume":641,"transactions":9,"vwap":745},"2026-05-13",26.115,0.005,{"date":748,"open":723,"high":723,"low":723,"close":723,"change":309,"percent_change":451,"volume":632,"transactions":9,"vwap":723},"2026-05-12",{"date":750,"open":733,"high":733,"low":725,"close":725,"change":595,"percent_change":183,"volume":751,"transactions":9,"vwap":725},"2026-05-11",8900,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":309,"volume":605,"transactions":9,"vwap":754},"2026-05-08",26.091,0.009,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":356,"volume":641,"transactions":9,"vwap":759},"2026-05-07",26.059999,26.082001,0.001,{"date":762,"open":763,"high":764,"low":758,"close":764,"change":614,"percent_change":422,"volume":765,"transactions":9,"vwap":764},"2026-05-06",26.075001,26.080999,5400,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":231,"volume":690,"transactions":9,"vwap":769},"2026-05-05",26.030001,26.047001,0.022,{"date":772,"open":773,"high":774,"low":412,"close":774,"change":775,"percent_change":253,"volume":776,"transactions":9,"vwap":774},"2026-05-04",26.02,26.025,-0.008,5700,{"date":778,"open":768,"high":779,"low":768,"close":779,"change":681,"percent_change":279,"volume":780,"transactions":9,"vwap":779},"2026-05-01",26.033001,2600,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":389,"volume":717,"transactions":9,"vwap":784},"2026-04-30",25.99,26.027,0.017,{"date":787,"open":788,"high":788,"low":789,"close":788,"change":309,"percent_change":451,"volume":790,"transactions":9,"vwap":788},"2026-04-29",26.01,26.0090008,2300,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":395,"volume":693,"transactions":9,"vwap":794},"2026-04-28",25.975,25.98,-0.015,{"date":797,"open":783,"high":768,"low":783,"close":798,"change":356,"percent_change":356,"volume":579,"transactions":9,"vwap":798},"2026-04-27",25.995,{"date":800,"open":801,"high":798,"low":802,"close":798,"change":803,"percent_change":294,"volume":579,"transactions":9,"vwap":798},"2026-04-24",25.95,25.94,0.028,{"date":805,"open":789,"high":789,"low":806,"close":806,"change":807,"percent_change":106,"volume":579,"transactions":9,"vwap":806},"2026-04-23",25.967,-0.003,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":309,"percent_change":451,"volume":605,"transactions":9,"vwap":810},"2026-04-22",25.97,{"date":812,"open":802,"high":802,"low":802,"close":802,"change":199,"percent_change":200,"volume":605,"transactions":9,"vwap":802},"2026-04-21",{"date":814,"open":815,"high":816,"low":815,"close":816,"change":106,"percent_change":183,"volume":637,"transactions":9,"vwap":816},"2026-04-20",25.93,25.96,{"date":818,"open":412,"high":412,"low":816,"close":810,"change":819,"percent_change":116,"volume":713,"transactions":9,"vwap":810},"2026-04-17",0.065,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":16,"percent_change":17,"volume":579,"transactions":9,"vwap":823},"2026-04-16",25.873,25.905,25.87,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":309,"percent_change":451,"volume":605,"transactions":9,"vwap":827},"2026-04-15",25.895,{"date":829,"open":830,"high":831,"low":832,"close":831,"change":231,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-04-14",25.82,25.865,25.81,0.31,9100,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":309,"percent_change":451,"volume":693,"transactions":9,"vwap":838},"2026-04-13",25.77,25.785,{"date":840,"open":837,"high":837,"low":841,"close":841,"change":356,"percent_change":356,"volume":690,"transactions":9,"vwap":841},"2026-04-10",25.755,{"date":843,"open":832,"high":832,"low":841,"close":841,"change":376,"percent_change":101,"volume":730,"transactions":9,"vwap":841},"2026-04-09",{"date":845,"open":846,"high":847,"low":846,"close":847,"change":294,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-04-08",25.72,25.74,0.43,4000,{"date":851,"open":852,"high":853,"low":854,"close":852,"change":746,"percent_change":279,"volume":855,"transactions":9,"vwap":852},"2026-04-07",25.63,25.66,25.58,1900,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":16,"percent_change":17,"volume":168,"transactions":9,"vwap":860},"2026-04-06",25.62,25.67,25.625,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":746,"percent_change":279,"volume":866,"transactions":9,"vwap":865},"2026-04-02",25.585,25.65,25.615,2900,{"date":868,"open":869,"high":864,"low":869,"close":870,"change":871,"percent_change":362,"volume":615,"transactions":9,"vwap":870},"2026-04-01",25.6,25.61,0.023,{"date":873,"open":874,"high":860,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-03-31",25.57,25.587,0.116,0.46,3400,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":681,"percent_change":279,"volume":884,"transactions":9,"vwap":883},"2026-03-30",25.46,25.53,25.471,6100,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-03-27",25.5,25.52,25.465,-0.085,-0.33,2000,{"date":894,"open":895,"high":874,"low":896,"close":896,"change":897,"percent_change":898,"volume":584,"transactions":9,"vwap":896},"2026-03-26",25.56,25.55,-0.054,-0.21,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":614,"percent_change":422,"volume":892,"transactions":9,"vwap":902},"2026-03-25",25.64,25.604,{"date":904,"open":858,"high":858,"low":874,"close":874,"change":905,"percent_change":343,"volume":906,"transactions":9,"vwap":874},"2026-03-24",-0.027,22700,{"date":908,"open":869,"high":852,"low":882,"close":909,"change":910,"percent_change":116,"volume":911,"transactions":9,"vwap":909},"2026-03-23",25.597,0.064,5100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-03-20",25.555,25.59,25.49,25.533,-0.052,-0.2,28400,{"date":922,"open":869,"high":869,"low":923,"close":863,"change":924,"percent_change":208,"volume":925,"transactions":9,"vwap":863},"2026-03-19",25.54,-0.039,4100,{"date":927,"open":864,"high":928,"low":858,"close":929,"change":649,"percent_change":919,"volume":930,"transactions":9,"vwap":929},"2026-03-18",25.667,25.624,4700,{"date":932,"open":846,"high":846,"low":933,"close":933,"change":934,"percent_change":472,"volume":579,"transactions":9,"vwap":933},"2026-03-17",25.675,0.012,{"date":936,"open":853,"high":937,"low":853,"close":937,"change":938,"percent_change":544,"volume":591,"transactions":9,"vwap":937},"2026-03-16",25.663,0.043,{"date":940,"open":852,"high":852,"low":858,"close":858,"change":356,"percent_change":356,"volume":941,"transactions":9,"vwap":858},"2026-03-13",1400,{"date":943,"open":864,"high":864,"low":858,"close":858,"change":395,"percent_change":944,"volume":629,"transactions":9,"vwap":858},"2026-03-12",-0.23,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":183,"percent_change":949,"volume":690,"transactions":9,"vwap":948},"2026-03-11",25.7,25.68,-0.16,{"date":951,"open":952,"high":837,"low":953,"close":846,"change":106,"percent_change":183,"volume":954,"transactions":9,"vwap":846},"2026-03-10",25.76,25.69,3000,{"date":956,"open":870,"high":957,"low":870,"close":957,"change":958,"percent_change":489,"volume":600,"transactions":9,"vwap":957},"2026-03-09",25.73,0.035,{"date":960,"open":864,"high":961,"low":864,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-06",25.695,-0.037,-0.14,3200,{"date":966,"open":967,"high":967,"low":859,"close":968,"change":969,"percent_change":208,"volume":970,"transactions":9,"vwap":968},"2026-03-05",25.79,25.732,-0.038,3500,{"date":972,"open":967,"high":967,"low":837,"close":837,"change":309,"percent_change":451,"volume":632,"transactions":9,"vwap":837},"2026-03-04",{"date":974,"open":858,"high":847,"low":858,"close":847,"change":406,"percent_change":963,"volume":975,"transactions":9,"vwap":847},"2026-03-03",3900,{"date":977,"open":841,"high":967,"low":841,"close":978,"change":356,"percent_change":356,"volume":979,"transactions":9,"vwap":978},"2026-03-02",25.775,4300,{"date":981,"open":982,"high":978,"low":837,"close":978,"change":16,"percent_change":17,"volume":983,"transactions":9,"vwap":978},"2026-02-27",25.772,1700,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":253,"percent_change":269,"volume":605,"transactions":9,"vwap":986},"2026-02-26",25.765,{"date":988,"open":967,"high":989,"low":967,"close":989,"change":309,"percent_change":451,"volume":168,"transactions":9,"vwap":989},"2026-02-25",25.795,{"date":991,"open":992,"high":992,"low":986,"close":986,"change":958,"percent_change":489,"volume":993,"transactions":9,"vwap":986},"2026-02-24",25.78,2100,{"date":995,"open":996,"high":996,"low":997,"close":957,"change":253,"percent_change":269,"volume":998,"transactions":9,"vwap":957},"2026-02-23",25.8,25.725,11100,{"date":1000,"open":1001,"high":996,"low":1001,"close":952,"change":279,"percent_change":231,"volume":1002,"transactions":9,"vwap":952},"2026-02-20",25.71,6400,{"date":1004,"open":1005,"high":837,"low":1006,"close":847,"change":905,"percent_change":1007,"volume":1008,"transactions":9,"vwap":847},"2026-02-19",25.769,25.735,-0.1,7300,{"date":1010,"open":1006,"high":837,"low":1006,"close":1011,"change":308,"percent_change":309,"volume":1012,"transactions":9,"vwap":1011},"2026-02-18",25.767,9300,{"date":1014,"open":992,"high":992,"low":1001,"close":952,"change":1015,"percent_change":231,"volume":1016,"transactions":9,"vwap":952},"2026-02-17",0.021,13900,{"date":1018,"open":948,"high":952,"low":948,"close":1019,"change":1020,"percent_change":389,"volume":664,"transactions":9,"vwap":1019},"2026-02-13",25.739,0.019,{"date":1022,"open":947,"high":1023,"low":947,"close":846,"change":563,"percent_change":684,"volume":849,"transactions":9,"vwap":846},"2026-02-12",25.75,{"date":1025,"open":830,"high":830,"low":986,"close":967,"change":106,"percent_change":183,"volume":1026,"transactions":9,"vwap":967},"2026-02-11",16900,{"date":1028,"open":830,"high":830,"low":1023,"close":996,"change":279,"percent_change":231,"volume":1029,"transactions":9,"vwap":996},"2026-02-10",24700,{"date":1031,"open":1032,"high":832,"low":1032,"close":992,"change":770,"percent_change":362,"volume":911,"transactions":9,"vwap":992},"2026-02-09",25.745,{"date":1034,"open":847,"high":967,"low":1001,"close":1035,"change":1036,"percent_change":658,"volume":1037,"transactions":9,"vwap":1035},"2026-02-06",25.758,0.058,94400,{"date":1039,"open":947,"high":957,"low":953,"close":947,"change":406,"percent_change":963,"volume":1040,"transactions":9,"vwap":947},"2026-02-05",19500,{"date":1042,"open":967,"high":967,"low":846,"close":1006,"change":537,"percent_change":199,"volume":1043,"transactions":9,"vwap":1006},"2026-02-04",62700,{"date":1045,"open":967,"high":967,"low":1046,"close":847,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":847},"2026-02-03",25.729,-0.047,-0.18,50600,{"date":1051,"open":989,"high":1052,"low":847,"close":1053,"change":1054,"percent_change":215,"volume":1055,"transactions":9,"vwap":1053},"2026-02-02",25.9,25.787,0.047,122600,{"date":1057,"open":1058,"high":992,"low":847,"close":847,"change":746,"percent_change":279,"volume":1059,"transactions":9,"vwap":847},"2026-01-30",25.763,50900,{"date":1061,"open":1006,"high":1006,"low":1006,"close":1006,"change":1062,"percent_change":287,"volume":579,"transactions":9,"vwap":1006},"2026-01-29",-0.033,{"date":1064,"open":997,"high":838,"low":846,"close":1065,"change":614,"percent_change":422,"volume":979,"transactions":9,"vwap":1065},"2026-01-28",25.768,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1020,"percent_change":389,"volume":605,"transactions":9,"vwap":1068},"2026-01-27",25.734,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1071,"change":356,"percent_change":356,"volume":1073,"transactions":9,"vwap":1071},"2026-01-26",25.715,25.681,8500,{"date":1075,"open":1071,"high":1071,"low":1071,"close":1071,"change":590,"percent_change":-6,"volume":637,"transactions":9,"vwap":1071},"2026-01-23",{"date":1077,"open":1071,"high":1023,"low":1071,"close":1078,"change":1079,"percent_change":101,"volume":1080,"transactions":9,"vwap":1078},"2026-01-22",25.716,0.016,15800,{"date":1082,"open":953,"high":947,"low":953,"close":947,"change":1083,"percent_change":489,"volume":650,"transactions":9,"vwap":947},"2026-01-21",0.036,{"date":1085,"open":901,"high":1086,"low":901,"close":1086,"change":1087,"percent_change":1007,"volume":605,"transactions":9,"vwap":1086},"2026-01-20",25.664,-0.026,{"date":1089,"open":953,"high":953,"low":953,"close":953,"change":279,"percent_change":231,"volume":605,"transactions":9,"vwap":953},"2026-01-16",{"date":1091,"open":947,"high":947,"low":901,"close":859,"change":16,"percent_change":17,"volume":1092,"transactions":9,"vwap":859},"2026-01-15",6200,{"date":1094,"open":1095,"high":853,"low":1095,"close":853,"change":376,"percent_change":101,"volume":1096,"transactions":9,"vwap":853},"2026-01-14",25.656,1500,{"date":1098,"open":864,"high":864,"low":901,"close":1099,"change":300,"percent_change":1007,"volume":866,"transactions":9,"vwap":1099},"2026-01-13",25.645,{"date":1101,"open":859,"high":859,"low":864,"close":859,"change":376,"percent_change":101,"volume":713,"transactions":9,"vwap":859},"2026-01-12",{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":279,"percent_change":231,"volume":632,"transactions":9,"vwap":1104},"2026-01-09",25.655,{"date":1106,"open":901,"high":901,"low":852,"close":1107,"change":356,"percent_change":356,"volume":1108,"transactions":9,"vwap":1107},"2026-01-08",25.635,17800,{"date":1110,"open":858,"high":1107,"low":858,"close":1107,"change":356,"percent_change":356,"volume":632,"transactions":9,"vwap":1107},"2026-01-07",{"date":1112,"open":858,"high":1113,"low":858,"close":1107,"change":663,"percent_change":472,"volume":1114,"transactions":9,"vwap":1107},"2026-01-06",25.637,2400,{"date":1116,"open":1117,"high":864,"low":869,"close":1118,"change":1015,"percent_change":231,"volume":941,"transactions":9,"vwap":1118},"2026-01-05",25.647,25.621,{"date":1120,"open":1121,"high":869,"low":854,"close":869,"change":16,"percent_change":17,"volume":892,"transactions":9,"vwap":869},"2026-01-02",25.598,{"date":1123,"open":854,"high":1124,"low":874,"close":915,"change":106,"percent_change":183,"volume":930,"transactions":9,"vwap":915},"2025-12-31",25.595,{"date":1126,"open":869,"high":869,"low":869,"close":869,"change":746,"percent_change":279,"volume":605,"transactions":9,"vwap":869},"2025-12-30",{"date":1128,"open":915,"high":1121,"low":1129,"close":1124,"change":746,"percent_change":279,"volume":1130,"transactions":9,"vwap":1124},"2025-12-29",25.586,900,{"date":1132,"open":915,"high":915,"low":915,"close":915,"change":16,"percent_change":17,"volume":605,"transactions":9,"vwap":915},"2025-12-26",{"date":1134,"open":854,"high":854,"low":854,"close":854,"change":376,"percent_change":101,"volume":605,"transactions":9,"vwap":854},"2025-12-24",{"date":1136,"open":882,"high":1137,"low":882,"close":1137,"change":1020,"percent_change":389,"volume":983,"transactions":9,"vwap":1137},"2025-12-23",25.565,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1015,"percent_change":231,"volume":605,"transactions":9,"vwap":1140},"2025-12-22",25.546,{"date":1142,"open":887,"high":1143,"low":887,"close":1143,"change":1054,"percent_change":215,"volume":780,"transactions":9,"vwap":1143},"2025-12-19",25.525,{"date":1145,"open":881,"high":1146,"low":881,"close":1146,"change":1147,"percent_change":473,"volume":641,"transactions":9,"vwap":1146},"2025-12-18",25.478,0.048,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":532,"volume":605,"transactions":9,"vwap":1150},"2025-12-17",25.43,-0.048,{"date":1153,"open":916,"high":916,"low":1146,"close":1146,"change":556,"percent_change":301,"volume":637,"transactions":9,"vwap":1146},"2025-12-16",{"date":1155,"open":887,"high":887,"low":887,"close":887,"change":309,"percent_change":451,"volume":1114,"transactions":9,"vwap":887},"2025-12-15",{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":199,"percent_change":200,"volume":1160,"transactions":9,"vwap":1159},"2025-12-12",25.51,25.47,4200,{"date":1162,"open":916,"high":1158,"low":916,"close":916,"change":663,"percent_change":472,"volume":579,"transactions":9,"vwap":916},"2025-12-11",{"date":1164,"open":1159,"high":1165,"low":1166,"close":1167,"change":599,"percent_change":422,"volume":941,"transactions":9,"vwap":1167},"2025-12-10",25.48,25.45,25.476,{"date":1169,"open":1165,"high":1165,"low":1170,"close":1170,"change":735,"percent_change":16,"volume":591,"transactions":9,"vwap":1170},"2025-12-09",25.443,{"date":1172,"open":881,"high":881,"low":1173,"close":1173,"change":106,"percent_change":183,"volume":605,"transactions":9,"vwap":1173},"2025-12-08",25.44,{"date":1175,"open":1166,"high":1166,"low":1166,"close":1166,"change":361,"percent_change":742,"volume":356,"transactions":9,"vwap":1166},"2025-12-05",{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":356,"percent_change":356,"volume":1181,"transactions":9,"vwap":1179},"2025-12-04",25.41,25.425,25.4,2800,{"date":1183,"open":1179,"high":1179,"low":1184,"close":1179,"change":1185,"percent_change":17,"volume":1186,"transactions":9,"vwap":1179},"2025-12-03",25.39,0.011,3800,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":663,"percent_change":101,"volume":605,"transactions":9,"vwap":1189},"2025-12-02",25.414,{"date":1191,"open":1184,"high":1180,"low":1192,"close":1180,"change":755,"percent_change":17,"volume":983,"transactions":9,"vwap":1180},"2025-12-01",25.38,{"date":1194,"open":1192,"high":1195,"low":1192,"close":1195,"change":1079,"percent_change":101,"volume":637,"transactions":9,"vwap":1195},"2025-11-28",25.391,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":17,"percent_change":645,"volume":605,"transactions":9,"vwap":1199},"2025-11-26",25.37,25.375,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":583,"percent_change":192,"volume":605,"transactions":9,"vwap":1202},"2025-11-25",25.335,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":356,"transactions":9,"vwap":1205},"2025-11-24",25.296,0.086,0.34,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":892,"transactions":9,"vwap":1212},"2025-11-21",25.18,25.215,25.21,0.075,0.3,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":855,"transactions":9,"vwap":1218},"2025-11-20",25.28,25.135,-0.078,-0.31,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":376,"percent_change":101,"volume":970,"transactions":9,"vwap":1224},"2025-11-19",25.205,25.213,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":253,"percent_change":269,"volume":605,"transactions":9,"vwap":1228},"2025-11-18",25.2,25.198,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":223,"volume":637,"transactions":9,"vwap":1232},"2025-11-17",25.235,25.228,-0.042,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1079,"percent_change":101,"volume":641,"transactions":9,"vwap":1237},"2025-11-14",25.3,25.27,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":356,"transactions":9,"vwap":1240},"2025-11-13",25.254,-0.086,-0.34,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":279,"percent_change":231,"volume":605,"transactions":9,"vwap":1245},"2025-11-12",25.34,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":16,"percent_change":17,"volume":641,"transactions":9,"vwap":1249},"2025-11-11",25.31,25.32,{"date":1251,"open":1248,"high":1248,"low":1248,"close":1248,"change":1252,"percent_change":499,"volume":605,"transactions":9,"vwap":1248},"2025-11-10",0.066,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":16,"percent_change":17,"volume":605,"transactions":9,"vwap":1255},"2025-11-07",25.244,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1233,"percent_change":223,"volume":637,"transactions":9,"vwap":1259},"2025-11-06",25.24,25.234,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":742,"volume":605,"transactions":9,"vwap":1263},"2025-11-05",25.277,25.276,0.026,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":183,"percent_change":949,"volume":605,"transactions":9,"vwap":1267},"2025-11-04",25.25,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":16,"percent_change":17,"volume":605,"transactions":9,"vwap":1270},"2025-11-03",25.29,{"date":1272,"open":1217,"high":1217,"low":1217,"close":1217,"change":279,"percent_change":231,"volume":605,"transactions":9,"vwap":1217},"2025-10-31",{"date":1274,"open":1217,"high":1217,"low":1275,"close":1275,"change":253,"percent_change":269,"volume":637,"transactions":9,"vwap":1275},"2025-10-30",25.26,{"date":1277,"open":1278,"high":1278,"low":1270,"close":1270,"change":106,"percent_change":183,"volume":637,"transactions":9,"vwap":1270},"2025-10-29",25.305,{"date":1280,"open":1236,"high":1236,"low":1236,"close":1236,"change":746,"percent_change":279,"volume":1281,"transactions":9,"vwap":1236},"2025-10-28",7800,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":803,"percent_change":294,"volume":637,"transactions":9,"vwap":1284},"2025-10-27",25.295,{"date":1286,"open":1287,"high":1288,"low":1258,"close":1289,"change":1290,"percent_change":192,"volume":1291,"transactions":9,"vwap":1289},"2025-10-24",25.264,25.273,25.267,0.037,10900,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":309,"percent_change":451,"volume":641,"transactions":9,"vwap":1294},"2025-10-23",25.23,{"date":1296,"open":1297,"high":1227,"low":1297,"close":1227,"change":183,"percent_change":949,"volume":693,"transactions":9,"vwap":1227},"2025-10-22",25.17,{"date":1299,"open":1300,"high":1258,"low":1300,"close":1258,"change":16,"percent_change":17,"volume":641,"transactions":9,"vwap":1258},"2025-10-21",25.19,{"date":1302,"open":1212,"high":1294,"low":1212,"close":1294,"change":711,"percent_change":668,"volume":637,"transactions":9,"vwap":1294},"2025-10-20",{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":543,"percent_change":215,"volume":650,"transactions":9,"vwap":1306},"2025-10-17",25.141,25.175,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":406,"percent_change":963,"volume":605,"transactions":9,"vwap":1309},"2025-10-16",25.13,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":376,"percent_change":101,"volume":584,"transactions":9,"vwap":1313},"2025-10-15",25.15,25.165,{"date":1315,"open":1312,"high":1312,"low":1312,"close":1312,"change":795,"percent_change":395,"volume":605,"transactions":9,"vwap":1312},"2025-10-14",{"date":1317,"open":1227,"high":1227,"low":1313,"close":1313,"change":1318,"percent_change":833,"volume":605,"transactions":9,"vwap":1313},"2025-10-13",0.079,{"date":1320,"open":1294,"high":1294,"low":20,"close":20,"change":1321,"percent_change":1322,"volume":690,"transactions":9,"vwap":20},"2025-10-10",-0.104,-0.41,{"date":1324,"open":1325,"high":1325,"low":1300,"close":1300,"change":562,"percent_change":563,"volume":790,"transactions":9,"vwap":1300},"2025-10-09",25.204,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":871,"percent_change":362,"volume":605,"transactions":9,"vwap":1328},"2025-10-08",25.208,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":795,"percent_change":395,"volume":637,"transactions":9,"vwap":1331},"2025-10-07",25.185,{"date":1333,"open":1227,"high":1227,"low":1227,"close":1227,"change":16,"percent_change":17,"volume":925,"transactions":9,"vwap":1227},"2025-10-06",{"date":1335,"open":1336,"high":1300,"low":1336,"close":1300,"change":16,"percent_change":17,"volume":730,"transactions":9,"vwap":1300},"2025-10-03",25.16,{"date":1338,"open":1210,"high":1210,"low":1210,"close":1210,"change":16,"percent_change":17,"volume":641,"transactions":9,"vwap":1210},"2025-10-02",{"date":1340,"open":1341,"high":1297,"low":1342,"close":1297,"change":376,"percent_change":101,"volume":780,"transactions":9,"vwap":1297},"2025-10-01",25.14,25.131,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":16,"percent_change":17,"volume":605,"transactions":9,"vwap":1345},"2025-09-30",25.155,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":746,"percent_change":279,"volume":605,"transactions":9,"vwap":1348},"2025-09-29",25.145,{"date":1350,"open":1341,"high":1341,"low":1341,"close":1341,"change":17,"percent_change":645,"volume":637,"transactions":9,"vwap":1341},"2025-09-26",{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":795,"percent_change":395,"volume":356,"transactions":9,"vwap":1353},"2025-09-25",25.1,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":106,"percent_change":183,"volume":356,"transactions":9,"vwap":1356},"2025-09-24",25.115,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":795,"percent_change":395,"volume":591,"transactions":9,"vwap":1360},"2025-09-23",25.11,25.125,{"date":1362,"open":1359,"high":1341,"low":1359,"close":1341,"change":16,"percent_change":17,"volume":605,"transactions":9,"vwap":1341},"2025-09-22",{"date":1364,"open":1365,"high":1309,"low":1365,"close":1309,"change":309,"percent_change":451,"volume":1366,"transactions":9,"vwap":1309},"2025-09-19",25.09,1800,{"date":1368,"open":1369,"high":1353,"low":1370,"close":1353,"change":16,"percent_change":17,"volume":765,"transactions":9,"vwap":1353},"2025-09-18",25.08,25.07,{"date":1372,"open":1373,"high":1365,"low":1373,"close":1365,"change":746,"percent_change":279,"volume":855,"transactions":9,"vwap":1365},"2025-09-17",25.030001,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":807,"percent_change":106,"volume":356,"transactions":9,"vwap":1376},"2025-09-16",25.084999,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1379,"change":1185,"percent_change":17,"volume":983,"transactions":9,"vwap":1379},"2025-09-15",25.087999,25.059999,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":308,"percent_change":309,"volume":356,"transactions":9,"vwap":1383},"2025-09-12",25.077,{"date":1385,"open":1386,"high":1369,"low":1386,"close":1370,"change":958,"percent_change":489,"volume":983,"transactions":9,"vwap":1370},"2025-09-11",25.040001,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":16,"percent_change":17,"volume":605,"transactions":9,"vwap":1390},"2025-09-10",25.02,25.035,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1079,"percent_change":101,"volume":356,"transactions":9,"vwap":1393},"2025-09-09",25.025,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":803,"percent_change":294,"volume":780,"transactions":9,"vwap":1397},"2025-09-08",24.99,25.0090008,24.98,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":755,"percent_change":17,"volume":1096,"transactions":9,"vwap":1402},"2025-09-05",24.96,24.981,24.941,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1290,"percent_change":192,"volume":1096,"transactions":9,"vwap":1407},"2025-09-04",24.93,24.972,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":279,"percent_change":231,"volume":1366,"transactions":9,"vwap":1412},"2025-09-03",24.91,24.945,24.935,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":962,"percent_change":208,"volume":1418,"transactions":9,"vwap":1416},"2025-09-02",24.87,24.915,24.85,67200,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":905,"percent_change":343,"volume":925,"transactions":9,"vwap":1422},"2025-08-29",24.92,24.952,{"date":1424,"open":1425,"high":59,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-08-28",24.95,24.979,0.049,0.2,5800,{"date":1431,"open":1406,"high":1406,"low":1406,"close":1406,"change":1432,"percent_change":279,"volume":605,"transactions":9,"vwap":1406},"2025-08-27",0.004,{"date":1434,"open":1421,"high":1435,"low":1421,"close":1435,"change":760,"percent_change":356,"volume":637,"transactions":9,"vwap":1435},"2025-08-26",24.926,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":252,"percent_change":253,"volume":605,"transactions":9,"vwap":1438},"2025-08-25",24.925,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":690,"transactions":9,"vwap":1442},"2025-08-22",24.9,24.932,0.092,0.37,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":963,"volume":356,"transactions":9,"vwap":1447},"2025-08-21",24.84,-0.036,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":199,"volume":605,"transactions":9,"vwap":1451},"2025-08-20",24.876,-0.004,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":269,"volume":637,"transactions":9,"vwap":1455},"2025-08-19",24.88,-0.029,{"date":1458,"open":1415,"high":1459,"low":1415,"close":1459,"change":755,"percent_change":17,"volume":641,"transactions":9,"vwap":1459},"2025-08-18",24.909,{"date":1461,"open":1462,"high":1462,"low":1441,"close":1441,"change":1463,"percent_change":200,"volume":632,"transactions":9,"vwap":1441},"2025-08-15",24.908,-0.019,{"date":1465,"open":1415,"high":1466,"low":1415,"close":1466,"change":1432,"percent_change":279,"volume":1130,"transactions":9,"vwap":1466},"2025-08-14",24.919,{"date":1468,"open":1416,"high":1416,"low":1416,"close":1416,"change":1015,"percent_change":231,"volume":605,"transactions":9,"vwap":1416},"2025-08-13",{"date":1470,"open":1447,"high":1471,"low":1447,"close":1471,"change":1472,"percent_change":1473,"volume":168,"transactions":9,"vwap":1471},"2025-08-12",24.894,0.073,0.29,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1087,"percent_change":1007,"volume":993,"transactions":9,"vwap":1478},"2025-08-11",24.83,24.89,24.821,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":668,"volume":605,"transactions":9,"vwap":1481},"2025-08-08",24.847,0.054,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":628,"volume":605,"transactions":9,"vwap":1485},"2025-08-07",24.793,-0.012,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":473,"volume":168,"transactions":9,"vwap":1489},"2025-08-06",24.805,0.046,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1087,"percent_change":1007,"volume":878,"transactions":9,"vwap":1494},"2025-08-05",24.73,24.759,{"date":1496,"open":1497,"high":1498,"low":1493,"close":1498,"change":1499,"percent_change":1207,"volume":780,"transactions":9,"vwap":1498},"2025-08-04",24.74,24.785,0.083,{"date":1501,"open":1502,"high":1493,"low":1503,"close":1504,"change":316,"percent_change":1048,"volume":1505,"transactions":9,"vwap":1504},"2025-08-01",24.67,24.65,24.702,5900,{"date":1507,"open":1508,"high":1509,"low":1497,"close":1510,"change":199,"percent_change":200,"volume":1160,"transactions":9,"vwap":1510},"2025-07-31",24.78,24.79,24.747,{"date":1512,"open":1508,"high":1509,"low":1493,"close":1513,"change":1514,"percent_change":628,"volume":884,"transactions":9,"vwap":1513},"2025-07-30",24.767,-0.013,{"date":1516,"open":1509,"high":1509,"low":1517,"close":1508,"change":1518,"percent_change":106,"volume":954,"transactions":9,"vwap":1508},"2025-07-29",24.77,-0.002,{"date":1520,"open":1508,"high":1521,"low":1508,"close":1521,"change":1522,"percent_change":301,"volume":930,"transactions":9,"vwap":1521},"2025-07-28",24.782,-0.023,{"date":1524,"open":1525,"high":1489,"low":1525,"close":1489,"change":543,"percent_change":215,"volume":1526,"transactions":9,"vwap":1489},"2025-07-25",24.71,20600,{"date":1528,"open":1529,"high":1509,"low":1529,"close":1530,"change":698,"percent_change":451,"volume":1531,"transactions":9,"vwap":1530},"2025-07-24",24.72,24.76,7200,{"date":1533,"open":1534,"high":1535,"low":1525,"close":1536,"change":871,"percent_change":362,"volume":629,"transactions":9,"vwap":1536},"2025-07-23",24.727,24.75,24.731,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":663,"percent_change":101,"volume":1542,"transactions":9,"vwap":1541},"2025-07-22",24.69,24.711,24.708,24400,{"date":1544,"open":1545,"high":1545,"low":1539,"close":1546,"change":663,"percent_change":101,"volume":1096,"transactions":9,"vwap":1546},"2025-07-21",24.7,24.694,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1549,"change":356,"percent_change":356,"volume":970,"transactions":9,"vwap":1549},"2025-07-18",24.68,24.66,{"date":1552,"open":1549,"high":1549,"low":1550,"close":1549,"change":279,"percent_change":231,"volume":954,"transactions":9,"vwap":1549},"2025-07-17",{"date":1554,"open":1555,"high":1550,"low":1555,"close":1550,"change":1452,"percent_change":199,"volume":632,"transactions":9,"vwap":1550},"2025-07-16",24.62,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1432,"percent_change":279,"volume":650,"transactions":9,"vwap":1560},"2025-07-15",24.64,24.665,24.664,{"date":1562,"open":1555,"high":1550,"low":1555,"close":1550,"change":356,"percent_change":356,"volume":641,"transactions":9,"vwap":1550},"2025-07-14",{"date":1564,"open":1565,"high":1502,"low":1565,"close":1550,"change":755,"percent_change":17,"volume":1566,"transactions":9,"vwap":1550},"2025-07-11",24.57,7500,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":308,"percent_change":309,"volume":1571,"transactions":9,"vwap":1570},"2025-07-10",24.56,24.651,3700,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":742,"volume":632,"transactions":9,"vwap":1576},"2025-07-09",24.647,24.61,24.644,0.024,{"date":1579,"open":1558,"high":1558,"low":1580,"close":1555,"change":746,"percent_change":279,"volume":693,"transactions":9,"vwap":1555},"2025-07-08",24.6,{"date":1582,"open":1580,"high":1550,"low":1580,"close":1583,"change":183,"percent_change":949,"volume":615,"transactions":9,"vwap":1583},"2025-07-07",24.615,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":215,"volume":1366,"transactions":9,"vwap":1588},"2025-07-03",24.55,24.656,24.655,0.044,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":871,"percent_change":362,"volume":693,"transactions":9,"vwap":1592},"2025-07-02",24.611,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":252,"percent_change":253,"volume":998,"transactions":9,"vwap":1596},"2025-07-01",24.5,24.588,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":958,"percent_change":489,"volume":1602,"transactions":9,"vwap":1601},"2025-06-30",24.53,24.63,24.595,9500,{"date":1604,"open":1569,"high":1569,"low":1569,"close":1569,"change":958,"percent_change":489,"volume":637,"transactions":9,"vwap":1569},"2025-06-27",{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":472,"percent_change":1428,"volume":650,"transactions":9,"vwap":1608},"2025-06-26",23.98,24.525,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":356,"percent_change":356,"volume":1114,"transactions":9,"vwap":1613},"2025-06-25",24.43,24.507,24.475,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1613,"change":1618,"percent_change":1619,"volume":1114,"transactions":9,"vwap":1613},"2025-06-24",24.36,24.482,0.095,0.39,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":543,"percent_change":215,"volume":591,"transactions":9,"vwap":1623},"2025-06-23",24.33,24.38,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":595,"percent_change":628,"volume":356,"transactions":9,"vwap":1626},"2025-06-20",24.335,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1185,"percent_change":472,"volume":605,"transactions":9,"vwap":1629},"2025-06-18",24.346,{"date":1631,"open":1632,"high":1632,"low":1622,"close":1626,"change":316,"percent_change":1048,"volume":584,"transactions":9,"vwap":1626},"2025-06-17",24.34,{"date":1634,"open":1623,"high":1623,"low":1623,"close":1623,"change":667,"percent_change":658,"volume":356,"transactions":9,"vwap":1623},"2025-06-16",{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":316,"percent_change":1048,"volume":605,"transactions":9,"vwap":1637},"2025-06-13",24.323,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":663,"percent_change":101,"volume":954,"transactions":9,"vwap":1643},"2025-06-12",24.39,24.41,24.35,24.368,{"date":1645,"open":1616,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":199,"volume":690,"transactions":9,"vwap":1647},"2025-06-11",24.42,24.354,-0.006,{"date":1650,"open":1616,"high":1616,"low":1616,"close":1616,"change":698,"percent_change":451,"volume":356,"transactions":9,"vwap":1616},"2025-06-10",{"date":1652,"open":1626,"high":1626,"low":1653,"close":1653,"change":760,"percent_change":356,"volume":632,"transactions":9,"vwap":1653},"2025-06-09",24.331,{"date":1655,"open":1616,"high":1616,"low":1622,"close":1622,"change":1656,"percent_change":712,"volume":1012,"transactions":9,"vwap":1622},"2025-06-06",0.052,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1661,"change":1463,"percent_change":200,"volume":780,"transactions":9,"vwap":1661},"2025-06-05",24.28,24.29,24.278,{"date":1663,"open":1622,"high":1622,"low":1660,"close":1664,"change":609,"percent_change":16,"volume":629,"transactions":9,"vwap":1664},"2025-06-04",24.297,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1147,"percent_change":1428,"volume":632,"transactions":9,"vwap":1667},"2025-06-03",24.295,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":16,"percent_change":17,"volume":584,"transactions":9,"vwap":1672},"2025-06-02",24.23,24.27,24.247,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":16,"percent_change":17,"volume":1679,"transactions":9,"vwap":1678},"2025-05-30",24.22,24.24,24.17,24.237,11800,{"date":1681,"open":1675,"high":1682,"low":1675,"close":1682,"change":376,"percent_change":101,"volume":1114,"transactions":9,"vwap":1682},"2025-05-29",24.227,{"date":1684,"open":1676,"high":1676,"low":1685,"close":1685,"change":106,"percent_change":183,"volume":1686,"transactions":9,"vwap":1685},"2025-05-28",24.212,10200,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1213,"percent_change":833,"volume":855,"transactions":9,"vwap":1690},"2025-05-27",24.25,24.222,{"date":1692,"open":1693,"high":1677,"low":1693,"close":1694,"change":1452,"percent_change":199,"volume":1695,"transactions":9,"vwap":1694},"2025-05-23",24.096001,24.147,25000,{"date":1697,"open":1677,"high":1677,"low":1698,"close":1698,"change":1452,"percent_change":199,"volume":892,"transactions":9,"vwap":1698},"2025-05-22",24.151,{"date":1700,"open":1701,"high":1675,"low":1702,"close":1703,"change":563,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-05-21",24.18,24.13,24.155,-0.29,14900,{"date":1707,"open":1708,"high":1670,"low":1709,"close":1710,"change":562,"percent_change":563,"volume":1711,"transactions":9,"vwap":1710},"2025-05-20",24.21,24.2,24.225,11400,{"date":1713,"open":1701,"high":1689,"low":1701,"close":1714,"change":934,"percent_change":472,"volume":699,"transactions":9,"vwap":1714},"2025-05-19",24.243,{"date":1716,"open":1670,"high":1717,"low":1718,"close":1719,"change":760,"percent_change":356,"volume":713,"transactions":9,"vwap":1719},"2025-05-16",24.26,24.171,24.231,{"date":1721,"open":1722,"high":1671,"low":1722,"close":1670,"change":389,"percent_change":1473,"volume":1723,"transactions":9,"vwap":1670},"2025-05-15",24.16,19300,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1722,"change":253,"percent_change":269,"volume":780,"transactions":9,"vwap":1722},"2025-05-14",24.19,24.15,{"date":1729,"open":1709,"high":1709,"low":1730,"close":1726,"change":1731,"percent_change":1444,"volume":1732,"transactions":9,"vwap":1726},"2025-05-13",24.127,0.088,14000,{"date":1734,"open":1735,"high":1702,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":584,"transactions":9,"vwap":1737},"2025-05-12",24.11,24.1,24.102,0.127,0.53,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":795,"percent_change":395,"volume":866,"transactions":9,"vwap":1745},"2025-05-09",24,24.02,23.97,23.975,{"date":1747,"open":1748,"high":1742,"low":1748,"close":1749,"change":309,"percent_change":422,"volume":579,"transactions":9,"vwap":1749},"2025-05-08",23.93,23.99,{"date":1751,"open":1607,"high":1607,"low":1752,"close":1752,"change":106,"percent_change":183,"volume":632,"transactions":9,"vwap":1752},"2025-05-07",23.96,{"date":1754,"open":1755,"high":1607,"low":1755,"close":1744,"change":537,"percent_change":199,"volume":884,"transactions":9,"vwap":1744},"2025-05-06",23.78,{"date":1757,"open":1607,"high":1758,"low":1745,"close":1745,"change":316,"percent_change":532,"volume":993,"transactions":9,"vwap":1745},"2025-05-05",24.030001,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1743,"change":1036,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1743},"2025-05-02",23.988,24.094999,0.24,9000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":713,"transactions":9,"vwap":1770},"2025-05-01",24.0039997,24.01,23.953,23.962,-0.058,-0.24,{"date":1774,"open":1775,"high":1743,"low":1776,"close":1743,"change":294,"percent_change":877,"volume":1777,"transactions":9,"vwap":1743},"2025-04-30",23.825,23.768,11500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":361,"percent_change":742,"volume":1784,"transactions":9,"vwap":1783},"2025-04-29",23.87,23.92,23.83,23.91,8300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":361,"percent_change":742,"volume":730,"transactions":9,"vwap":1788},"2025-04-28",23.86,23.885,23.85,{"date":1791,"open":1780,"high":1792,"low":1782,"close":1787,"change":1020,"percent_change":231,"volume":1793,"transactions":9,"vwap":1787},"2025-04-25",23.88,6900,{"date":1795,"open":1755,"high":1796,"low":1755,"close":1796,"change":1797,"percent_change":1207,"volume":615,"transactions":9,"vwap":1796},"2025-04-24",23.841,0.081,{"date":1799,"open":1800,"high":1789,"low":1801,"close":1801,"change":1802,"percent_change":499,"volume":690,"transactions":9,"vwap":1801},"2025-04-23",23.84,23.76,0.062,{"date":174,"open":170,"high":1804,"low":170,"close":1805,"change":1731,"percent_change":1444,"volume":983,"transactions":9,"vwap":1805},23.71,23.698]