[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSJ":3,"homepage-market-summary":24,"stock-historical-CPSJ":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPSJ","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 - July","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},28.02,28.07,27.98,28.01,0.01,0.04,3433.062,26.52,4357.219637557769,96.8,567,{"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":14,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},24.182,6069,2215162.129027,15.59,"2025-04-22",[176,179,187,195,205,212,220,229,235,243,249,257,264,274,280,285,290,297,302,308,314,320,327,336,342,347,354,362,369,377,385,390,397,403,409,415,421,428,433,438,443,450,458,466,476,485,494,504,509,518,524,533,539,546,552,559,567,575,581,589,593,597,605,610,615,621,625,631,635,639,643,647,649,651,658,664,670,673,677,683,688,690,692,694,698,703,708,713,716,721,727,732,736,739,743,746,750,752,755,759,761,764,767,773,777,782,786,791,798,803,806,809,813,817,821,825,829,832,837,843,849,854,857,861,866,872,875,879,886,893,898,901,906,910,914,919,924,926,929,933,935,937,940,943,946,951,954,959,962,967,971,974,977,980,982,986,990,995,1000,1003,1005,1009,1012,1015,1019,1025,1030,1035,1039,1041,1044,1048,1050,1053,1057,1062,1065,1069,1073,1076,1078,1080,1082,1085,1087,1090,1092,1095,1097,1103,1106,1110,1113,1115,1117,1122,1125,1129,1135,1139,1143,1147,1150,1153,1155,1158,1161,1165,1169,1171,1174,1176,1182,1187,1192,1199,1205,1211,1216,1219,1223,1226,1229,1232,1238,1240,1243,1247,1252,1255,1259,1262,1265,1268,1270,1273,1278,1282,1285,1287,1290,1293,1295,1301,1305,1310,1315,1318,1320,1323,1326,1329,1331,1334,1337,1341,1345,1350,1354,1357,1362,1366,1369,1373,1375,1377,1381,1387,1395,1400,1403,1407,1411,1416,1421,1428,1432,1435,1440,1446,1451,1456,1459,1464,1469,1472,1476,1479,1483,1488,1492,1496,1500,1504,1510,1515,1520,1522,1525,1528,1531,1535,1540,1543,1548,1553,1559,1564,1567,1572,1578,1581,1585,1589,1593,1596,1600,1603,1607,1613,1619,1621,1624,1631,1637,1642,1647,1652,1660,1664,1671,1675,1678,1681,1686,1693,1698,1703,1706,1710,1716,1721,1729,1735,1740,1746,1752,1758,1760,1764,1772,1779,1784,1789,1793,1799,1806,1811,1817,1822,1827,1833,1838,1843,1850],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},55,28.0068,{"date":180,"open":181,"high":181,"low":15,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",28.05,0.0461,0.16,566.84196,22,28.0137,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":-6,"volume":193,"transactions":185,"vwap":194},"2026-09-30",27.97,28.03,27.9639,-0.0011,9371.1841,27.976,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",28,28.005,27.965,0.005,0.02,1442.9851,32,27.9893,{"date":206,"open":15,"high":197,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":59,"vwap":211},"2026-09-28",27.96,-0.0539,-0.19,907.55236,27.9971,{"date":213,"open":207,"high":214,"low":207,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",28.0139,0.0239,0.09,316.1841,18,27.9779,{"date":221,"open":197,"high":16,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",27.95,27.99,-0.02,-0.07,5262.1841,40,27.9745,{"date":230,"open":223,"high":16,"low":223,"close":16,"change":231,"percent_change":101,"volume":232,"transactions":233,"vwap":234},"2026-09-23",0.018,2962.1841,35,28.0078,{"date":236,"open":13,"high":13,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",27.992,-0.008,-0.03,127.2191,19,28.0138,{"date":244,"open":16,"high":181,"low":189,"close":197,"change":245,"percent_change":246,"volume":247,"transactions":197,"vwap":248},"2026-09-21",0.08,0.29,2328.2191,28.0217,{"date":250,"open":251,"high":222,"low":252,"close":252,"change":239,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",27.93,27.92,-0.11,1020.1841,23,27.932,{"date":258,"open":259,"high":222,"low":259,"close":222,"change":260,"percent_change":261,"volume":262,"transactions":185,"vwap":263},"2026-09-17",27.94,0.1014,0.36,271.280327,27.9389,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":197,"vwap":273},"2026-09-16",27.89,27.91,27.84,27.8486,-0.0614,-0.22,643.2191,27.8779,{"date":275,"open":276,"high":267,"low":276,"close":267,"change":224,"percent_change":225,"volume":277,"transactions":278,"vwap":279},"2026-09-15",27.85,1569.1841,20,27.8691,{"date":281,"open":267,"high":259,"low":267,"close":251,"change":224,"percent_change":225,"volume":282,"transactions":283,"vwap":284},"2026-09-14",1439.2191,49,27.9307,{"date":286,"open":207,"high":207,"low":222,"close":222,"change":18,"percent_change":287,"volume":288,"transactions":241,"vwap":289},"2026-09-11",0.14,245.6841,27.9495,{"date":291,"open":266,"high":267,"low":276,"close":267,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-10",-0.05,-0.18,6078.1841,47,27.8947,{"date":298,"open":207,"high":207,"low":207,"close":207,"change":299,"percent_change":299,"volume":300,"transactions":241,"vwap":301},"2026-09-09",0,259.1841,27.9553,{"date":303,"open":223,"high":223,"low":251,"close":207,"change":106,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-08",-0.04,1010.2191,43,27.9625,{"date":309,"open":223,"high":197,"low":189,"close":189,"change":310,"percent_change":311,"volume":312,"transactions":278,"vwap":313},"2026-09-04",-0.06,-0.21,1233.83052,27.9928,{"date":315,"open":197,"high":190,"low":207,"close":190,"change":316,"percent_change":141,"volume":317,"transactions":318,"vwap":319},"2026-09-03",0.1052,2230.1841,36,27.993,{"date":321,"open":207,"high":207,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":222},"2026-09-02",27.9248,0.0488,0.18,141.1841,17,{"date":328,"open":329,"high":252,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-01",27.81,27.876,-0.074,-0.26,4004.1841,61,27.8755,{"date":337,"open":207,"high":207,"low":338,"close":222,"change":299,"percent_change":299,"volume":339,"transactions":340,"vwap":341},"2026-08-31",27.9201,499.2191,21,27.9429,{"date":343,"open":223,"high":223,"low":222,"close":222,"change":292,"percent_change":293,"volume":344,"transactions":345,"vwap":346},"2026-08-28",621.93108,27,27.9722,{"date":348,"open":15,"high":197,"low":15,"close":197,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-27",0.0651,0.23,1790.1841,70,27.9895,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":245,"volume":360,"transactions":345,"vwap":361},"2026-08-26",27.9,27.9599,27.9349,0.0218,921.9741,27.9433,{"date":363,"open":222,"high":222,"low":356,"close":364,"change":365,"percent_change":101,"volume":366,"transactions":367,"vwap":368},"2026-08-25",27.9131,0.0181,1962.1841,29,27.9227,{"date":370,"open":259,"high":371,"low":266,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":59,"vwap":376},"2026-08-24",27.955,27.895,-0.045,-0.16,1173.65733,27.911,{"date":378,"open":251,"high":199,"low":379,"close":259,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-21",27.905,0.03,0.11,2400.1841,39,27.913,{"date":386,"open":251,"high":251,"low":379,"close":267,"change":387,"percent_change":225,"volume":388,"transactions":59,"vwap":389},"2026-08-20",-0.0202,1648.1841,27.9161,{"date":391,"open":392,"high":392,"low":252,"close":393,"change":394,"percent_change":224,"volume":395,"transactions":255,"vwap":396},"2026-08-19",27.979,27.9302,-0.0059,636.1841,27.9431,{"date":398,"open":189,"high":189,"low":356,"close":399,"change":208,"percent_change":209,"volume":400,"transactions":401,"vwap":402},"2026-08-18",27.9361,990.1841,24,27.9334,{"date":404,"open":197,"high":197,"low":405,"close":223,"change":224,"percent_change":225,"volume":406,"transactions":407,"vwap":408},"2026-08-17",27.941,2219.11291,66,27.9616,{"date":410,"open":13,"high":13,"low":411,"close":16,"change":412,"percent_change":245,"volume":413,"transactions":383,"vwap":414},"2026-08-14",27.995,0.021,1188.1841,28.0086,{"date":416,"open":197,"high":197,"low":417,"close":417,"change":418,"percent_change":183,"volume":419,"transactions":278,"vwap":420},"2026-08-13",27.989,0.0434,718.1841,27.9997,{"date":422,"open":189,"high":189,"low":423,"close":423,"change":424,"percent_change":101,"volume":425,"transactions":426,"vwap":427},"2026-08-12",27.9456,0.0156,111.1841,12,27.9672,{"date":429,"open":222,"high":189,"low":251,"close":251,"change":239,"percent_change":253,"volume":430,"transactions":431,"vwap":432},"2026-08-11",331.91638,16,27.9558,{"date":434,"open":189,"high":15,"low":259,"close":207,"change":106,"percent_change":304,"volume":435,"transactions":436,"vwap":437},"2026-08-10",12794.1841,76,27.9673,{"date":439,"open":252,"high":189,"low":252,"close":189,"change":440,"percent_change":246,"volume":441,"transactions":345,"vwap":442},"2026-08-07",0.0799,14866.96218,27.9403,{"date":444,"open":207,"high":197,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":233,"vwap":449},"2026-08-06",27.8901,-0.0236,-0.08,6347.78393,27.9445,{"date":451,"open":252,"high":189,"low":452,"close":453,"change":454,"percent_change":224,"volume":455,"transactions":456,"vwap":457},"2026-08-05",27.86,27.9137,-0.0065,21447.1255,151,27.9212,{"date":459,"open":460,"high":259,"low":460,"close":461,"change":462,"percent_change":246,"volume":463,"transactions":464,"vwap":465},"2026-08-04",27.88,27.9202,0.0805,2247.64161,46,27.9153,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-03",27.82,27.849,27.8397,0.0617,0.22,15863.1255,41,27.8274,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":345,"vwap":484},"2026-07-31",27.79,27.73,27.778,0.0532,0.19,2119.1255,27.7846,{"date":486,"open":329,"high":329,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-30",27.72,27.7248,0.0555,0.2,14628.94019,132,27.7425,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":293,"volume":501,"transactions":502,"vwap":503},"2026-07-29",27.7,27.75,27.66,27.6693,-0.0507,14614.1255,92,27.6907,{"date":505,"open":506,"high":506,"low":487,"close":487,"change":17,"percent_change":18,"volume":507,"transactions":326,"vwap":508},"2026-07-28",27.77,1794.1255,27.7273,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":216,"volume":515,"transactions":516,"vwap":517},"2026-07-27",27.675,27.71,27.6601,0.025,16796.6885,86,27.6916,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":101,"volume":522,"transactions":241,"vwap":523},"2026-07-24",27.685,0.0154,193.2765,27.6923,{"date":525,"open":496,"high":512,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-23",27.6401,27.6696,-0.0804,-0.29,25671.1255,96,27.6948,{"date":534,"open":535,"high":535,"low":536,"close":497,"change":17,"percent_change":18,"volume":537,"transactions":502,"vwap":538},"2026-07-22",27.76,27.745,18034.1255,27.7601,{"date":540,"open":541,"high":535,"low":542,"close":541,"change":514,"percent_change":216,"volume":543,"transactions":544,"vwap":545},"2026-07-21",27.74,27.7399,4299.65853,42,27.753,{"date":547,"open":496,"high":541,"low":496,"close":548,"change":549,"percent_change":239,"volume":550,"transactions":197,"vwap":551},"2026-07-20",27.715,-0.0081,33576.1255,27.7286,{"date":553,"open":479,"high":479,"low":487,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":59,"vwap":558},"2026-07-17",27.7231,-0.0398,-0.14,1120.1255,27.727,{"date":560,"open":561,"high":478,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":278,"vwap":566},"2026-07-16",27.78,27.7629,-0.0276,-0.1,21844.28172,27.7793,{"date":568,"open":569,"high":329,"low":506,"close":570,"change":571,"percent_change":18,"volume":572,"transactions":573,"vwap":574},"2026-07-15",27.8,27.7905,0.0105,4943.1255,50,27.7922,{"date":576,"open":497,"high":561,"low":497,"close":561,"change":577,"percent_change":490,"volume":578,"transactions":579,"vwap":580},"2026-07-14",0.055,12648.5065,93,27.7725,{"date":582,"open":479,"high":497,"low":512,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-13",27.725,-0.025,-0.09,13336.1255,72,27.7276,{"date":590,"open":591,"high":561,"low":536,"close":497,"change":106,"percent_change":304,"volume":592,"transactions":9,"vwap":497},"2026-07-10",27.779,8300,{"date":594,"open":487,"high":535,"low":487,"close":535,"change":595,"percent_change":472,"volume":596,"transactions":9,"vwap":535},"2026-07-09",0.062,8000,{"date":598,"open":599,"high":496,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-08",27.699,27.67,27.698,-0.032,-0.12,7800,{"date":606,"open":479,"high":541,"low":607,"close":479,"change":608,"percent_change":224,"volume":609,"transactions":9,"vwap":479},"2026-07-07",27.69,-0.005,7500,{"date":611,"open":512,"high":535,"low":496,"close":612,"change":613,"percent_change":614,"volume":592,"transactions":9,"vwap":612},"2026-07-06",27.735,0.046,0.17,{"date":616,"open":548,"high":541,"low":600,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-02",27.689,0.014,0.05,42000,{"date":622,"open":496,"high":479,"low":623,"close":511,"change":17,"percent_change":18,"volume":624,"transactions":9,"vwap":511},"2026-07-01",27.64,174900,{"date":626,"open":498,"high":627,"low":628,"close":629,"change":608,"percent_change":224,"volume":630,"transactions":9,"vwap":629},"2026-06-30",27.68,27.65,27.665,17000,{"date":632,"open":498,"high":627,"low":628,"close":600,"change":201,"percent_change":633,"volume":634,"transactions":9,"vwap":600},"2026-06-29",0.07,800,{"date":636,"open":628,"high":628,"low":628,"close":628,"change":637,"percent_change":619,"volume":638,"transactions":9,"vwap":628},"2026-06-26",0.015,100,{"date":640,"open":623,"high":623,"low":641,"close":641,"change":224,"percent_change":225,"volume":642,"transactions":9,"vwap":641},"2026-06-25",27.635,1900,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":299,"percent_change":299,"volume":646,"transactions":9,"vwap":645},"2026-06-24",27.655,200,{"date":648,"open":645,"high":645,"low":645,"close":645,"change":200,"percent_change":201,"volume":299,"transactions":9,"vwap":645},"2026-06-23",{"date":650,"open":628,"high":628,"low":628,"close":628,"change":200,"percent_change":201,"volume":638,"transactions":9,"vwap":628},"2026-06-22",{"date":652,"open":653,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":653},"2026-06-18",27.645,27.611,0.035,0.13,1600,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":17,"percent_change":18,"volume":663,"transactions":9,"vwap":662},"2026-06-17",27.6,27.62,27.61,400,{"date":665,"open":666,"high":666,"low":660,"close":660,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":660},"2026-06-16",27.63,-0.035,-0.13,1400,{"date":671,"open":666,"high":641,"low":660,"close":641,"change":201,"percent_change":633,"volume":672,"transactions":9,"vwap":641},"2026-06-15",5800,{"date":674,"open":660,"high":675,"low":676,"close":675,"change":380,"percent_change":381,"volume":657,"transactions":9,"vwap":675},"2026-06-12",27.615,27.58,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":201,"percent_change":633,"volume":682,"transactions":9,"vwap":680},"2026-06-11",27.57,27.585,27.56,1800,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":667,"percent_change":668,"volume":687,"transactions":9,"vwap":686},"2026-06-10",27.571,27.565,700,{"date":689,"open":676,"high":660,"low":676,"close":660,"change":299,"percent_change":299,"volume":646,"transactions":9,"vwap":660},"2026-06-09",{"date":691,"open":660,"high":660,"low":660,"close":660,"change":201,"percent_change":633,"volume":646,"transactions":9,"vwap":660},"2026-06-08",{"date":693,"open":661,"high":661,"low":676,"close":676,"change":304,"percent_change":556,"volume":687,"transactions":9,"vwap":676},"2026-06-05",{"date":695,"open":660,"high":661,"low":676,"close":661,"change":696,"percent_change":697,"volume":657,"transactions":9,"vwap":661},"2026-06-04",0.033,0.12,{"date":699,"open":681,"high":660,"low":681,"close":700,"change":701,"percent_change":18,"volume":702,"transactions":9,"vwap":700},"2026-06-03",27.587,0.012,1700,{"date":704,"open":679,"high":705,"low":679,"close":706,"change":707,"percent_change":619,"volume":663,"transactions":9,"vwap":706},"2026-06-02",27.59,27.575,0.013,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":701,"percent_change":18,"volume":712,"transactions":9,"vwap":711},"2026-06-01",27.55,27.562,3500,{"date":714,"open":681,"high":679,"low":710,"close":710,"change":17,"percent_change":18,"volume":715,"transactions":9,"vwap":710},"2026-05-29",9400,{"date":717,"open":710,"high":710,"low":718,"close":718,"change":719,"percent_change":292,"volume":720,"transactions":9,"vwap":718},"2026-05-28",27.54,-0.014,5300,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":-6,"volume":726,"transactions":9,"vwap":724},"2026-05-27",27.541,27.554,-0.001,1500,{"date":728,"open":729,"high":729,"low":730,"close":729,"change":201,"percent_change":633,"volume":731,"transactions":9,"vwap":729},"2026-05-26",27.555,27.545,1100,{"date":733,"open":718,"high":718,"low":734,"close":734,"change":17,"percent_change":18,"volume":735,"transactions":9,"vwap":734},"2026-05-22",27.535,500,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":299,"percent_change":299,"volume":299,"transactions":9,"vwap":738},"2026-05-21",27.525,{"date":740,"open":741,"high":738,"low":741,"close":738,"change":637,"percent_change":619,"volume":742,"transactions":9,"vwap":738},"2026-05-20",27.49,16700,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":200,"percent_change":201,"volume":638,"transactions":9,"vwap":745},"2026-05-19",27.51,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":637,"percent_change":619,"volume":646,"transactions":9,"vwap":749},"2026-05-18",27.5,27.505,{"date":751,"open":741,"high":741,"low":741,"close":741,"change":299,"percent_change":299,"volume":687,"transactions":9,"vwap":741},"2026-05-15",{"date":753,"open":741,"high":741,"low":741,"close":741,"change":637,"percent_change":619,"volume":754,"transactions":9,"vwap":741},"2026-05-14",6400,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":584,"percent_change":585,"volume":702,"transactions":9,"vwap":758},"2026-05-13",27.485,27.475,{"date":760,"open":748,"high":748,"low":748,"close":748,"change":655,"percent_change":656,"volume":663,"transactions":9,"vwap":748},"2026-05-12",{"date":762,"open":763,"high":763,"low":763,"close":763,"change":200,"percent_change":201,"volume":299,"transactions":9,"vwap":763},"2026-05-11",27.465,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":637,"percent_change":619,"volume":638,"transactions":9,"vwap":766},"2026-05-08",27.46,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":667,"percent_change":668,"volume":772,"transactions":9,"vwap":771},"2026-05-07",27.44,27.45,27.445,10000,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":514,"percent_change":216,"volume":776,"transactions":9,"vwap":775},"2026-05-06",27.48,600,{"date":778,"open":766,"high":766,"low":779,"close":780,"change":101,"percent_change":472,"volume":781,"transactions":9,"vwap":780},"2026-05-05",27.41,27.455,3700,{"date":783,"open":779,"high":779,"low":784,"close":784,"change":785,"percent_change":447,"volume":726,"transactions":9,"vwap":784},"2026-05-04",27.395,-0.022,{"date":787,"open":779,"high":769,"low":779,"close":788,"change":789,"percent_change":101,"volume":790,"transactions":9,"vwap":788},"2026-05-01",27.417,0.017,3900,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-04-30",27.37,27.4,0.041,0.15,2200,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":725,"percent_change":-6,"volume":802,"transactions":9,"vwap":801},"2026-04-29",27.36,27.359,1300,{"date":804,"open":800,"high":800,"low":800,"close":800,"change":106,"percent_change":304,"volume":805,"transactions":9,"vwap":800},"2026-04-28",300,{"date":807,"open":793,"high":793,"low":793,"close":793,"change":808,"percent_change":201,"volume":638,"transactions":9,"vwap":793},"2026-04-27",0.006,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":490,"volume":638,"transactions":9,"vwap":811},"2026-04-24",27.364,0.054,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":304,"percent_change":816,"volume":638,"transactions":9,"vwap":815},"2026-04-23",27.31,-0.15,{"date":818,"open":819,"high":793,"low":819,"close":819,"change":201,"percent_change":633,"volume":820,"transactions":9,"vwap":819},"2026-04-22",27.35,3000,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":304,"volume":638,"transactions":9,"vwap":823},"2026-04-21",27.33,-0.011,{"date":826,"open":815,"high":827,"low":815,"close":827,"change":828,"percent_change":106,"volume":731,"transactions":9,"vwap":827},"2026-04-20",27.341,-0.004,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":655,"percent_change":656,"volume":638,"transactions":9,"vwap":831},"2026-04-17",27.345,{"date":833,"open":834,"high":815,"low":835,"close":815,"change":836,"percent_change":17,"volume":790,"transactions":9,"vwap":815},"2026-04-16",27.27,27.26,0.003,{"date":838,"open":834,"high":839,"low":834,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-04-15",27.307,0.057,0.21,2500,{"date":844,"open":835,"high":845,"low":846,"close":847,"change":18,"percent_change":796,"volume":848,"transactions":9,"vwap":847},"2026-04-14",27.265,27.23,27.25,5500,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":201,"percent_change":633,"volume":853,"transactions":9,"vwap":852},"2026-04-13",27.15,27.21,4300,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":17,"percent_change":18,"volume":638,"transactions":9,"vwap":856},"2026-04-10",27.19,{"date":858,"open":859,"high":860,"low":851,"close":860,"change":619,"percent_change":324,"volume":776,"transactions":9,"vwap":860},"2026-04-09",27.16,27.18,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":183,"percent_change":865,"volume":669,"transactions":9,"vwap":864},"2026-04-08",27.1,27.13,0.59,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":380,"volume":726,"transactions":9,"vwap":869},"2026-04-07",26.955,26.97,26.91,0.009,{"date":873,"open":869,"high":869,"low":874,"close":874,"change":707,"percent_change":619,"volume":168,"transactions":9,"vwap":874},"2026-04-06",26.961,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":310,"volume":638,"transactions":9,"vwap":877},"2026-04-02",26.948,-0.016,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":687,"transactions":9,"vwap":882},"2026-04-01",26.95,26.964,26.94,0.091,0.34,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-03-31",26.8,26.873,0.148,0.55,900,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":239,"percent_change":253,"volume":663,"transactions":9,"vwap":897},"2026-03-30",26.75,26.71,26.725,{"date":899,"open":895,"high":900,"low":895,"close":900,"change":225,"percent_change":332,"volume":638,"transactions":9,"vwap":900},"2026-03-27",26.755,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":668,"percent_change":905,"volume":735,"transactions":9,"vwap":904},"2026-03-26",26.92,26.825,-0.48,{"date":907,"open":903,"high":868,"low":903,"close":868,"change":908,"percent_change":909,"volume":646,"transactions":9,"vwap":868},"2026-03-25",0.065,0.24,{"date":911,"open":870,"high":870,"low":912,"close":912,"change":373,"percent_change":913,"volume":892,"transactions":9,"vwap":912},"2026-03-24",26.89,-0.17,{"date":915,"open":869,"high":869,"low":916,"close":916,"change":917,"percent_change":918,"volume":735,"transactions":9,"vwap":916},"2026-03-23",26.935,0.074,0.28,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":529,"volume":638,"transactions":9,"vwap":922},"2026-03-20",26.86,26.861,-0.079,{"date":925,"open":881,"high":881,"low":903,"close":883,"change":106,"percent_change":304,"volume":802,"transactions":9,"vwap":883},"2026-03-19",{"date":927,"open":881,"high":881,"low":881,"close":881,"change":331,"percent_change":928,"volume":638,"transactions":9,"vwap":881},"2026-03-18",-0.27,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":216,"volume":638,"transactions":9,"vwap":931},"2026-03-17",27.024,0.024,{"date":934,"open":345,"high":345,"low":345,"close":345,"change":101,"percent_change":472,"volume":638,"transactions":9,"vwap":345},"2026-03-16",{"date":936,"open":883,"high":883,"low":883,"close":883,"change":584,"percent_change":585,"volume":638,"transactions":9,"vwap":883},"2026-03-13",{"date":938,"open":939,"high":939,"low":939,"close":939,"change":225,"percent_change":332,"volume":638,"transactions":9,"vwap":939},"2026-03-12",26.965,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":299,"percent_change":299,"volume":638,"transactions":9,"vwap":942},"2026-03-11",27.035,{"date":944,"open":945,"high":945,"low":942,"close":942,"change":808,"percent_change":201,"volume":634,"transactions":9,"vwap":942},"2026-03-10",27.040001,{"date":947,"open":883,"high":948,"low":883,"close":948,"change":949,"percent_change":656,"volume":950,"transactions":9,"vwap":948},"2026-03-09",27.028999,0.034,2000,{"date":952,"open":881,"high":953,"low":881,"close":953,"change":667,"percent_change":668,"volume":735,"transactions":9,"vwap":953},"2026-03-06",26.995,{"date":955,"open":956,"high":942,"low":957,"close":958,"change":373,"percent_change":913,"volume":672,"transactions":9,"vwap":958},"2026-03-05",27.021,26.99,27.030001,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":101,"percent_change":472,"volume":638,"transactions":9,"vwap":961},"2026-03-04",27.075001,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":310,"percent_change":271,"volume":966,"transactions":9,"vwap":965},"2026-03-03",27.049999,27.014999,3200,{"date":968,"open":969,"high":969,"low":964,"close":961,"change":299,"percent_change":299,"volume":970,"transactions":9,"vwap":961},"2026-03-02",27.09,3600,{"date":972,"open":973,"high":961,"low":973,"close":961,"change":608,"percent_change":224,"volume":970,"transactions":9,"vwap":961},"2026-02-27",27.07,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":224,"percent_change":225,"volume":638,"transactions":9,"vwap":976},"2026-02-26",27.08,{"date":978,"open":973,"high":863,"low":979,"close":863,"change":619,"percent_change":324,"volume":842,"transactions":9,"vwap":863},"2026-02-25",27.059999,{"date":981,"open":958,"high":973,"low":958,"close":964,"change":101,"percent_change":472,"volume":802,"transactions":9,"vwap":964},"2026-02-24",{"date":983,"open":984,"high":984,"low":957,"close":957,"change":985,"percent_change":928,"volume":797,"transactions":9,"vwap":957},"2026-02-23",27.00099945,-0.073,{"date":987,"open":958,"high":988,"low":958,"close":988,"change":989,"percent_change":697,"volume":168,"transactions":9,"vwap":988},"2026-02-20",27.063,0.032,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":585,"volume":805,"transactions":9,"vwap":993},"2026-02-19",27.01,27.031,-0.023,{"date":996,"open":958,"high":973,"low":958,"close":997,"change":998,"percent_change":287,"volume":999,"transactions":9,"vwap":997},"2026-02-18",27.054001,0.039,2100,{"date":1001,"open":1002,"high":965,"low":1002,"close":965,"change":299,"percent_change":299,"volume":663,"transactions":9,"vwap":965},"2026-02-17",26.96,{"date":1004,"open":965,"high":965,"low":965,"close":965,"change":637,"percent_change":101,"volume":663,"transactions":9,"vwap":965},"2026-02-13",{"date":1006,"open":345,"high":345,"low":345,"close":345,"change":1007,"percent_change":1008,"volume":776,"transactions":9,"vwap":345},"2026-02-12",-0.055,-0.2,{"date":1010,"open":992,"high":1011,"low":992,"close":1011,"change":608,"percent_change":224,"volume":168,"transactions":9,"vwap":1011},"2026-02-11",27.055,{"date":1013,"open":958,"high":979,"low":958,"close":979,"change":18,"percent_change":796,"volume":1014,"transactions":9,"vwap":979},"2026-02-10",2400,{"date":1016,"open":992,"high":1011,"low":992,"close":1017,"change":224,"percent_change":225,"volume":1018,"transactions":9,"vwap":1017},"2026-02-09",27.02,7700,{"date":1020,"open":1021,"high":979,"low":1021,"close":945,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":945},"2026-02-06",26.98,0.082,0.3,24700,{"date":1026,"open":903,"high":345,"low":903,"close":1027,"change":1028,"percent_change":447,"volume":1029,"transactions":9,"vwap":1027},"2026-02-05",26.958,-0.021,11800,{"date":1031,"open":1021,"high":958,"low":881,"close":1032,"change":1033,"percent_change":564,"volume":1034,"transactions":9,"vwap":1032},"2026-02-04",26.979,-0.026,5600,{"date":1036,"open":345,"high":1037,"low":345,"close":1037,"change":1038,"percent_change":310,"volume":638,"transactions":9,"vwap":1037},"2026-02-03",27.0049992,-0.015,{"date":1040,"open":992,"high":1017,"low":992,"close":1017,"change":608,"percent_change":224,"volume":702,"transactions":9,"vwap":1017},"2026-02-02",{"date":1042,"open":345,"high":1043,"low":1021,"close":1043,"change":231,"percent_change":633,"volume":892,"transactions":9,"vwap":1043},"2026-01-30",27.025,{"date":1045,"open":881,"high":1046,"low":881,"close":1046,"change":994,"percent_change":585,"volume":1047,"transactions":9,"vwap":1046},"2026-01-29",27.007,2800,{"date":1049,"open":958,"high":964,"low":958,"close":958,"change":201,"percent_change":633,"volume":657,"transactions":9,"vwap":958},"2026-01-28",{"date":1051,"open":992,"high":1052,"low":345,"close":992,"change":17,"percent_change":18,"volume":802,"transactions":9,"vwap":992},"2026-01-27",27.016001,{"date":1054,"open":1021,"high":1055,"low":1021,"close":345,"change":299,"percent_change":299,"volume":1056,"transactions":9,"vwap":345},"2026-01-26",27.0020008,10100,{"date":1058,"open":1021,"high":1059,"low":1060,"close":345,"change":17,"percent_change":18,"volume":1061,"transactions":9,"vwap":345},"2026-01-23",27.0060005,26.971,2300,{"date":1063,"open":903,"high":953,"low":903,"close":957,"change":201,"percent_change":633,"volume":1064,"transactions":9,"vwap":957},"2026-01-22",12700,{"date":1066,"open":870,"high":869,"low":1067,"close":869,"change":577,"percent_change":490,"volume":1068,"transactions":9,"vwap":869},"2026-01-21",26.9,10700,{"date":1070,"open":1071,"high":1072,"low":912,"close":1072,"change":1007,"percent_change":1008,"volume":1014,"transactions":9,"vwap":1072},"2026-01-20",26.901,26.915,{"date":1074,"open":957,"high":957,"low":1002,"close":869,"change":200,"percent_change":201,"volume":1075,"transactions":9,"vwap":869},"2026-01-16",17500,{"date":1077,"open":869,"high":869,"low":939,"close":939,"change":299,"percent_change":299,"volume":657,"transactions":9,"vwap":939},"2026-01-15",{"date":1079,"open":939,"high":939,"low":939,"close":939,"change":1038,"percent_change":310,"volume":646,"transactions":9,"vwap":939},"2026-01-14",{"date":1081,"open":1021,"high":1021,"low":1021,"close":1021,"change":637,"percent_change":101,"volume":638,"transactions":9,"vwap":1021},"2026-01-13",{"date":1083,"open":1084,"high":1021,"low":1084,"close":939,"change":608,"percent_change":224,"volume":702,"transactions":9,"vwap":939},"2026-01-12",26.962,{"date":1086,"open":881,"high":869,"low":881,"close":869,"change":380,"percent_change":381,"volume":168,"transactions":9,"vwap":869},"2026-01-09",{"date":1088,"open":1089,"high":883,"low":903,"close":883,"change":17,"percent_change":18,"volume":1047,"transactions":9,"vwap":883},"2026-01-08",26.93,{"date":1091,"open":883,"high":883,"low":1089,"close":1089,"change":1038,"percent_change":310,"volume":735,"transactions":9,"vwap":1089},"2026-01-07",{"date":1093,"open":870,"high":881,"low":870,"close":1094,"change":17,"percent_change":18,"volume":663,"transactions":9,"vwap":1094},"2026-01-06",26.945,{"date":1096,"open":916,"high":916,"low":916,"close":916,"change":18,"percent_change":796,"volume":638,"transactions":9,"vwap":916},"2026-01-05",{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":17,"percent_change":18,"volume":1102,"transactions":9,"vwap":1101},"2026-01-02",26.936,26.88,26.895,3300,{"date":1104,"open":912,"high":883,"low":1105,"close":1105,"change":1038,"percent_change":310,"volume":672,"transactions":9,"vwap":1105},"2025-12-31",26.885,{"date":1107,"open":1108,"high":1108,"low":1067,"close":1067,"change":224,"percent_change":225,"volume":1109,"transactions":9,"vwap":1067},"2025-12-30",26.925,6300,{"date":1111,"open":903,"high":903,"low":1067,"close":903,"change":17,"percent_change":18,"volume":1112,"transactions":9,"vwap":903},"2025-12-29",7600,{"date":1114,"open":883,"high":883,"low":870,"close":870,"change":608,"percent_change":224,"volume":663,"transactions":9,"vwap":870},"2025-12-26",{"date":1116,"open":912,"high":1072,"low":912,"close":1072,"change":18,"percent_change":796,"volume":735,"transactions":9,"vwap":1072},"2025-12-24",{"date":1118,"open":921,"high":1119,"low":1120,"close":1121,"change":200,"percent_change":201,"volume":950,"transactions":9,"vwap":1121},"2025-12-23",26.878,26.85,26.875,{"date":1123,"open":922,"high":1124,"low":922,"close":1124,"change":201,"percent_change":633,"volume":805,"transactions":9,"vwap":1124},"2025-12-22",26.87,{"date":1126,"open":1127,"high":1120,"low":1127,"close":1120,"change":1128,"percent_change":614,"volume":731,"transactions":9,"vwap":1120},"2025-12-19",26.82,0.045,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":637,"percent_change":101,"volume":892,"transactions":9,"vwap":1134},"2025-12-18",26.79,26.808,26.78,26.805,{"date":1136,"open":1137,"high":1131,"low":1137,"close":1131,"change":1138,"percent_change":310,"volume":892,"transactions":9,"vwap":1131},"2025-12-17",26.77,-0.017,{"date":1140,"open":1131,"high":1141,"low":1131,"close":1141,"change":1142,"percent_change":603,"volume":663,"transactions":9,"vwap":1141},"2025-12-16",26.807,-0.033,{"date":1144,"open":1145,"high":1146,"low":1131,"close":1146,"change":18,"percent_change":796,"volume":1102,"transactions":9,"vwap":1146},"2025-12-15",26.81,26.84,{"date":1148,"open":1133,"high":1149,"low":1133,"close":888,"change":292,"percent_change":209,"volume":657,"transactions":9,"vwap":888},"2025-12-12",26.83,{"date":1151,"open":1152,"high":1120,"low":1127,"close":1120,"change":17,"percent_change":18,"volume":702,"transactions":9,"vwap":1120},"2025-12-11",26.821,{"date":1154,"open":1146,"high":1146,"low":1146,"close":1146,"change":380,"percent_change":381,"volume":638,"transactions":9,"vwap":1146},"2025-12-10",{"date":1156,"open":1141,"high":1146,"low":1141,"close":1145,"change":200,"percent_change":201,"volume":1157,"transactions":9,"vwap":1145},"2025-12-09",4100,{"date":1159,"open":1131,"high":1145,"low":1137,"close":1134,"change":106,"percent_change":304,"volume":1160,"transactions":9,"vwap":1134},"2025-12-08",5900,{"date":1162,"open":1131,"high":1163,"low":1131,"close":1163,"change":18,"percent_change":796,"volume":1164,"transactions":9,"vwap":1163},"2025-12-05",26.815,1200,{"date":1166,"open":1167,"high":1168,"low":895,"close":1168,"change":1038,"percent_change":310,"volume":966,"transactions":9,"vwap":1168},"2025-12-04",26.76,26.775,{"date":1170,"open":895,"high":1131,"low":895,"close":1131,"change":577,"percent_change":841,"volume":638,"transactions":9,"vwap":1131},"2025-12-03",{"date":1172,"open":1137,"high":1137,"low":1173,"close":1173,"change":584,"percent_change":585,"volume":663,"transactions":9,"vwap":1173},"2025-12-02",26.735,{"date":1175,"open":1167,"high":1167,"low":1167,"close":1167,"change":836,"percent_change":17,"volume":638,"transactions":9,"vwap":1167},"2025-12-01",{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":324,"volume":663,"transactions":9,"vwap":1179},"2025-11-28",26.74,26.757,26.72,0.047,{"date":1183,"open":1184,"high":896,"low":1184,"close":896,"change":1185,"percent_change":1186,"volume":805,"transactions":9,"vwap":896},"2025-11-26",26.69,0.026,0.1,{"date":1188,"open":1189,"high":1184,"low":1189,"close":1190,"change":1191,"percent_change":614,"volume":657,"transactions":9,"vwap":1190},"2025-11-25",26.65,26.684,0.044,{"date":1193,"open":1189,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1186,"volume":1198,"transactions":9,"vwap":1196},"2025-11-24",26.655,26.63,26.64,0.027,4600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":246,"volume":802,"transactions":9,"vwap":1202},"2025-11-21",26.56,26.613,26.542,0.078,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1008,"volume":731,"transactions":9,"vwap":1209},"2025-11-20",26.57,26.58,26.535,-0.053,{"date":1212,"open":1213,"high":1213,"low":1207,"close":1214,"change":1215,"percent_change":380,"volume":790,"transactions":9,"vwap":1214},"2025-11-19",26.59,26.588,0.008,{"date":1217,"open":1207,"high":1218,"low":1207,"close":1208,"change":224,"percent_change":447,"volume":687,"transactions":9,"vwap":1208},"2025-11-18",26.596,{"date":1220,"open":1221,"high":1221,"low":1213,"close":1222,"change":239,"percent_change":253,"volume":999,"transactions":9,"vwap":1222},"2025-11-17",26.61,26.6,{"date":1224,"open":1225,"high":1225,"low":1195,"close":1195,"change":17,"percent_change":18,"volume":776,"transactions":9,"vwap":1195},"2025-11-14",26.68,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":225,"percent_change":332,"volume":638,"transactions":9,"vwap":1228},"2025-11-13",26.62,{"date":1230,"open":1195,"high":1184,"low":1195,"close":1184,"change":1215,"percent_change":380,"volume":1231,"transactions":9,"vwap":1184},"2025-11-12",9200,{"date":1233,"open":1234,"high":1235,"low":1225,"close":1236,"change":1237,"percent_change":17,"volume":731,"transactions":9,"vwap":1236},"2025-11-11",26.699,26.708,26.682,0.002,{"date":1239,"open":1228,"high":1225,"low":1228,"close":1225,"change":101,"percent_change":350,"volume":1164,"transactions":9,"vwap":1225},"2025-11-10",{"date":1241,"open":1221,"high":1242,"low":1221,"close":1228,"change":608,"percent_change":224,"volume":805,"transactions":9,"vwap":1228},"2025-11-07",26.623,{"date":1244,"open":1196,"high":1189,"low":1228,"close":1245,"change":1246,"percent_change":332,"volume":1061,"transactions":9,"vwap":1245},"2025-11-06",26.625,-0.069,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":633,"volume":892,"transactions":9,"vwap":1250},"2025-11-05",26.66,26.694,0.019,{"date":1253,"open":1249,"high":1254,"low":1249,"close":1254,"change":667,"percent_change":668,"volume":776,"transactions":9,"vwap":1254},"2025-11-04",26.675,{"date":1256,"open":1257,"high":1258,"low":1184,"close":896,"change":608,"percent_change":224,"volume":842,"transactions":9,"vwap":896},"2025-11-03",26.7,26.73,{"date":1260,"open":1180,"high":1180,"low":1225,"close":1261,"change":17,"percent_change":18,"volume":950,"transactions":9,"vwap":1261},"2025-10-31",26.715,{"date":1263,"open":1184,"high":1264,"low":1225,"close":1264,"change":106,"percent_change":304,"volume":731,"transactions":9,"vwap":1264},"2025-10-30",26.705,{"date":1266,"open":1258,"high":1173,"low":1267,"close":1261,"change":584,"percent_change":585,"volume":715,"transactions":9,"vwap":1261},"2025-10-29",26.67,{"date":1269,"open":1180,"high":1178,"low":1180,"close":1178,"change":299,"percent_change":299,"volume":663,"transactions":9,"vwap":1178},"2025-10-28",{"date":1271,"open":896,"high":1178,"low":1257,"close":1178,"change":1272,"percent_change":697,"volume":669,"transactions":9,"vwap":1178},"2025-10-27",0.031,{"date":1274,"open":1225,"high":1275,"low":1249,"close":1275,"change":1276,"percent_change":324,"volume":1277,"transactions":9,"vwap":1275},"2025-10-24",26.709,0.049,5100,{"date":1279,"open":1280,"high":1281,"low":1196,"close":1249,"change":200,"percent_change":201,"volume":1029,"transactions":9,"vwap":1249},"2025-10-23",26.664,26.671,{"date":1283,"open":1195,"high":1194,"low":1228,"close":1194,"change":584,"percent_change":585,"volume":1284,"transactions":9,"vwap":1194},"2025-10-22",2600,{"date":1286,"open":1208,"high":1225,"low":1208,"close":1225,"change":637,"percent_change":101,"volume":682,"transactions":9,"vwap":1225},"2025-10-21",{"date":1288,"open":1196,"high":1289,"low":1196,"close":1289,"change":18,"percent_change":796,"volume":646,"transactions":9,"vwap":1289},"2025-10-20",26.665,{"date":1291,"open":1292,"high":1245,"low":1208,"close":1245,"change":608,"percent_change":224,"volume":634,"transactions":9,"vwap":1245},"2025-10-17",26.622,{"date":1294,"open":1221,"high":1196,"low":1221,"close":1195,"change":1251,"percent_change":633,"volume":642,"transactions":9,"vwap":1195},"2025-10-16",{"date":1296,"open":1221,"high":1297,"low":1298,"close":1299,"change":808,"percent_change":201,"volume":1300,"transactions":9,"vwap":1299},"2025-10-15",26.621,26.55,26.611,6000,{"date":1302,"open":1207,"high":1303,"low":1207,"close":1303,"change":106,"percent_change":304,"volume":1304,"transactions":9,"vwap":1303},"2025-10-14",26.605,31900,{"date":1306,"open":1307,"high":1308,"low":1201,"close":1308,"change":998,"percent_change":796,"volume":1309,"transactions":9,"vwap":1308},"2025-10-13",26.598,26.615,9800,{"date":1311,"open":1267,"high":1267,"low":20,"close":1312,"change":1313,"percent_change":293,"volume":1314,"transactions":9,"vwap":1312},"2025-10-10",26.576,-0.049,9000,{"date":1316,"open":1222,"high":1317,"low":1213,"close":1245,"change":106,"percent_change":304,"volume":1061,"transactions":9,"vwap":1245},"2025-10-09",26.635,{"date":1319,"open":1222,"high":1317,"low":1208,"close":1317,"change":201,"percent_change":245,"volume":853,"transactions":9,"vwap":1317},"2025-10-08",{"date":1321,"open":1222,"high":1189,"low":1208,"close":1308,"change":106,"percent_change":304,"volume":1322,"transactions":9,"vwap":1308},"2025-10-07",11700,{"date":1324,"open":1208,"high":1267,"low":1208,"close":1245,"change":299,"percent_change":299,"volume":1325,"transactions":9,"vwap":1245},"2025-10-06",8500,{"date":1327,"open":1221,"high":1225,"low":1222,"close":1245,"change":1237,"percent_change":17,"volume":1328,"transactions":9,"vwap":1245},"2025-10-03",8400,{"date":1330,"open":1213,"high":1196,"low":1208,"close":1242,"change":836,"percent_change":17,"volume":1157,"transactions":9,"vwap":1242},"2025-10-02",{"date":1332,"open":1208,"high":1228,"low":1208,"close":1228,"change":655,"percent_change":656,"volume":1333,"transactions":9,"vwap":1228},"2025-10-01",6700,{"date":1335,"open":1201,"high":1336,"low":1201,"close":1336,"change":201,"percent_change":245,"volume":663,"transactions":9,"vwap":1336},"2025-09-30",26.585,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":224,"volume":299,"transactions":9,"vwap":1339},"2025-09-29",26.565,-0.006,{"date":1342,"open":1209,"high":1343,"low":1344,"close":1343,"change":380,"percent_change":381,"volume":1160,"transactions":9,"vwap":1343},"2025-09-26",26.571,26.5,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":292,"volume":646,"transactions":9,"vwap":1348},"2025-09-25",26.51,26.541,-0.013,{"date":1351,"open":20,"high":1201,"low":20,"close":1352,"change":1353,"percent_change":292,"volume":735,"transactions":9,"vwap":1352},"2025-09-24",26.554,-0.012,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1038,"percent_change":310,"volume":299,"transactions":9,"vwap":1356},"2025-09-23",26.566,{"date":1358,"open":1359,"high":1228,"low":1360,"close":1361,"change":1237,"percent_change":17,"volume":1061,"transactions":9,"vwap":1361},"2025-09-22",26.547,26.54,26.581,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":989,"percent_change":697,"volume":646,"transactions":9,"vwap":1365},"2025-09-19",26.603,26.579,{"date":1367,"open":1368,"high":1359,"low":1368,"close":1359,"change":840,"percent_change":472,"volume":776,"transactions":9,"vwap":1359},"2025-09-18",26.53,{"date":1370,"open":1344,"high":1344,"low":1371,"close":1371,"change":1372,"percent_change":209,"volume":776,"transactions":9,"vwap":1371},"2025-09-17",26.49,-0.051,{"date":1374,"open":1347,"high":1348,"low":1371,"close":1348,"change":299,"percent_change":299,"volume":797,"transactions":9,"vwap":1348},"2025-09-16",{"date":1376,"open":20,"high":1201,"low":1347,"close":1348,"change":17,"percent_change":18,"volume":642,"transactions":9,"vwap":1348},"2025-09-15",{"date":1378,"open":1379,"high":1380,"low":1344,"close":1380,"change":808,"percent_change":201,"volume":657,"transactions":9,"vwap":1380},"2025-09-12",26.518,26.531,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":696,"percent_change":697,"volume":1386,"transactions":9,"vwap":1385},"2025-09-11",26.48,26.555,26.525,5400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":245,"volume":1394,"transactions":9,"vwap":1392},"2025-09-10",26.46,26.495,26.44,26.492,0.022,7400,{"date":1396,"open":1391,"high":1397,"low":1398,"close":1397,"change":514,"percent_change":216,"volume":1399,"transactions":9,"vwap":1397},"2025-09-09",26.47,26.43,2900,{"date":1401,"open":1391,"high":1402,"low":1398,"close":1402,"change":725,"percent_change":-6,"volume":735,"transactions":9,"vwap":1402},"2025-09-08",26.445,{"date":1404,"open":1398,"high":1405,"low":1406,"close":1405,"change":637,"percent_change":101,"volume":1034,"transactions":9,"vwap":1405},"2025-09-05",26.446,26.41,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1272,"percent_change":697,"volume":663,"transactions":9,"vwap":1410},"2025-09-04",26.38,26.431,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":380,"percent_change":381,"volume":702,"transactions":9,"vwap":1414},"2025-09-03",26.35,26.4,26.32,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":201,"percent_change":245,"volume":1420,"transactions":9,"vwap":1419},"2025-09-02",26.33,26.37,8700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1413,"change":1426,"percent_change":311,"volume":1427,"transactions":9,"vwap":1413},"2025-08-29",26.36,26.39,26.26,-0.056,11400,{"date":1429,"open":1423,"high":1430,"low":1423,"close":1430,"change":1431,"percent_change":101,"volume":820,"transactions":9,"vwap":1430},"2025-08-28",26.406,0.016,{"date":1433,"open":1423,"high":1424,"low":1413,"close":1424,"change":1237,"percent_change":17,"volume":1434,"transactions":9,"vwap":1424},"2025-08-27",4200,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":707,"percent_change":619,"volume":1157,"transactions":9,"vwap":1439},"2025-08-26",26.28,26.397,26.388,{"date":1441,"open":1413,"high":1442,"low":1443,"close":1444,"change":224,"percent_change":447,"volume":1445,"transactions":9,"vwap":1444},"2025-08-25",26.395,26.34,26.375,13800,{"date":1447,"open":1398,"high":1398,"low":1448,"close":1442,"change":633,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1442},"2025-08-22",26.341,0.27,10600,{"date":1452,"open":1453,"high":1413,"low":1453,"close":1454,"change":1038,"percent_change":310,"volume":1455,"transactions":9,"vwap":1454},"2025-08-21",26.324,26.325,4400,{"date":1457,"open":1437,"high":1423,"low":1437,"close":1443,"change":1458,"percent_change":380,"volume":1386,"transactions":9,"vwap":1443},"2025-08-20",0.007,{"date":1460,"open":1461,"high":1424,"low":1461,"close":1462,"change":1463,"percent_change":201,"volume":1284,"transactions":9,"vwap":1462},"2025-08-19",26.331,26.333,0.004,{"date":1465,"open":1443,"high":1409,"low":1466,"close":1467,"change":878,"percent_change":310,"volume":1468,"transactions":9,"vwap":1467},"2025-08-18",26.301,26.329,8100,{"date":1470,"open":1443,"high":1471,"low":1443,"close":1471,"change":224,"percent_change":447,"volume":731,"transactions":9,"vwap":1471},"2025-08-15",26.345,{"date":1473,"open":1424,"high":1424,"low":1474,"close":1474,"change":1475,"percent_change":299,"volume":646,"transactions":9,"vwap":1474},"2025-08-14",26.365,0.001,{"date":1477,"open":1424,"high":1424,"low":1478,"close":1478,"change":932,"percent_change":216,"volume":638,"transactions":9,"vwap":1478},"2025-08-13",26.364,{"date":1480,"open":1443,"high":1419,"low":1481,"close":1443,"change":1482,"percent_change":472,"volume":720,"transactions":9,"vwap":1443},"2025-08-12",26.3,0.058,{"date":1484,"open":1425,"high":1415,"low":1485,"close":1486,"change":1487,"percent_change":225,"volume":1300,"transactions":9,"vwap":1486},"2025-08-11",26.25,26.282,-0.018,{"date":1489,"open":1490,"high":1418,"low":1490,"close":1481,"change":655,"percent_change":656,"volume":1491,"transactions":9,"vwap":1481},"2025-08-08",26.29,8900,{"date":1493,"open":1485,"high":1494,"low":1495,"close":1494,"change":608,"percent_change":224,"volume":1284,"transactions":9,"vwap":1494},"2025-08-07",26.265,26.22,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":795,"percent_change":183,"volume":731,"transactions":9,"vwap":1499},"2025-08-06",26.247,26.27,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":824,"percent_change":304,"volume":1198,"transactions":9,"vwap":1503},"2025-08-05",26.2,26.229,{"date":1505,"open":1499,"high":1506,"low":1507,"close":1508,"change":619,"percent_change":482,"volume":1509,"transactions":9,"vwap":1508},"2025-08-04",26.279,26.23,26.24,7100,{"date":1511,"open":1512,"high":1502,"low":1513,"close":1514,"change":106,"percent_change":304,"volume":1333,"transactions":9,"vwap":1514},"2025-08-01",26.16,26.13,26.19,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1502,"change":224,"percent_change":447,"volume":1322,"transactions":9,"vwap":1502},"2025-07-31",26.21,26.278,26.18,{"date":1521,"open":1495,"high":1437,"low":1514,"close":1495,"change":239,"percent_change":253,"volume":1075,"transactions":9,"vwap":1495},"2025-07-30",{"date":1523,"open":1514,"high":1437,"low":1514,"close":1485,"change":224,"percent_change":447,"volume":1524,"transactions":9,"vwap":1485},"2025-07-29",24200,{"date":1526,"open":1517,"high":1527,"low":1517,"close":1499,"change":106,"percent_change":304,"volume":1024,"transactions":9,"vwap":1499},"2025-07-28",26.31,{"date":1529,"open":1425,"high":1481,"low":1517,"close":1437,"change":1128,"percent_change":614,"volume":1530,"transactions":9,"vwap":1437},"2025-07-25",19900,{"date":1532,"open":1517,"high":1425,"low":1514,"close":1533,"change":1128,"percent_change":614,"volume":1534,"transactions":9,"vwap":1533},"2025-07-24",26.235,12900,{"date":1536,"open":1537,"high":1485,"low":1538,"close":1514,"change":608,"percent_change":224,"volume":1539,"transactions":9,"vwap":1514},"2025-07-23",26.195,26.17,23000,{"date":1541,"open":1538,"high":1495,"low":1512,"close":1537,"change":1458,"percent_change":380,"volume":1542,"transactions":9,"vwap":1537},"2025-07-22",40500,{"date":1544,"open":1538,"high":1507,"low":1512,"close":1545,"change":1546,"percent_change":381,"volume":1547,"transactions":9,"vwap":1545},"2025-07-21",26.188,0.028,43700,{"date":1549,"open":1550,"high":1517,"low":1551,"close":1512,"change":200,"percent_change":201,"volume":1552,"transactions":9,"vwap":1512},"2025-07-18",26.165,26.14,26800,{"date":1554,"open":1538,"high":1517,"low":1555,"close":1556,"change":1557,"percent_change":239,"volume":1558,"transactions":9,"vwap":1556},"2025-07-17",26.12,26.155,-0.009,14800,{"date":1560,"open":1551,"high":1538,"low":1561,"close":1562,"change":949,"percent_change":656,"volume":1563,"transactions":9,"vwap":1562},"2025-07-16",26.08,26.164,28000,{"date":1565,"open":1519,"high":1519,"low":1513,"close":1513,"change":608,"percent_change":224,"volume":1566,"transactions":9,"vwap":1513},"2025-07-15",18800,{"date":1568,"open":1569,"high":1538,"low":1569,"close":1570,"change":618,"percent_change":619,"volume":1571,"transactions":9,"vwap":1570},"2025-07-14",26.07,26.135,46000,{"date":1573,"open":1555,"high":1514,"low":1574,"close":1575,"change":1576,"percent_change":225,"volume":1577,"transactions":9,"vwap":1575},"2025-07-11",26.09,26.121,-0.019,3800,{"date":1579,"open":1580,"high":1512,"low":1569,"close":1551,"change":1197,"percent_change":1186,"volume":1558,"transactions":9,"vwap":1551},"2025-07-10",26.102,{"date":1582,"open":1551,"high":1512,"low":1569,"close":1583,"change":231,"percent_change":633,"volume":1584,"transactions":9,"vwap":1583},"2025-07-09",26.113,14500,{"date":1586,"open":1580,"high":1587,"low":1588,"close":1588,"change":200,"percent_change":201,"volume":1284,"transactions":9,"vwap":1588},"2025-07-08",26.11,26.094999,{"date":1590,"open":1561,"high":1513,"low":1561,"close":1574,"change":310,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1574},"2025-07-07",-0.23,16600,{"date":1594,"open":1519,"high":1519,"low":1561,"close":1595,"change":380,"percent_change":381,"volume":1386,"transactions":9,"vwap":1595},"2025-07-03",26.15,{"date":1597,"open":1555,"high":1595,"low":1598,"close":1555,"change":17,"percent_change":18,"volume":1599,"transactions":9,"vwap":1555},"2025-07-02",26.040001,55900,{"date":1601,"open":1513,"high":1415,"low":1561,"close":1587,"change":18,"percent_change":796,"volume":1602,"transactions":9,"vwap":1587},"2025-07-01",253600,{"date":1604,"open":1569,"high":1555,"low":1605,"close":1569,"change":106,"percent_change":304,"volume":1606,"transactions":9,"vwap":1569},"2025-06-30",26.059999,10500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1561,"change":619,"percent_change":482,"volume":1612,"transactions":9,"vwap":1561},"2025-06-27",26.049999,26.1,26.045,13400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":299,"percent_change":299,"volume":1061,"transactions":9,"vwap":1618},"2025-06-26",26.02,26.035,26.01,26.030001,{"date":1620,"open":1617,"high":1618,"low":1617,"close":1618,"change":17,"percent_change":18,"volume":892,"transactions":9,"vwap":1618},"2025-06-25",{"date":1622,"open":1609,"high":1609,"low":1623,"close":1615,"change":1204,"percent_change":1023,"volume":604,"transactions":9,"vwap":1615},"2025-06-24",25.99,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1627,"change":1629,"percent_change":1630,"volume":1164,"transactions":9,"vwap":1627},"2025-06-23",25.9,25.942,25.8,0.134,0.52,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":17,"percent_change":18,"volume":1014,"transactions":9,"vwap":1636},"2025-06-20",25.78,25.81,25.75,25.808,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":949,"percent_change":656,"volume":735,"transactions":9,"vwap":1641},"2025-06-18",25.82,25.845,25.798,{"date":1643,"open":1639,"high":1639,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":646,"transactions":9,"vwap":1644},"2025-06-17",25.764,-0.113,-0.44,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":796,"percent_change":1651,"volume":892,"transactions":9,"vwap":1650},"2025-06-16",25.86,25.877,0.58,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":726,"transactions":9,"vwap":1657},"2025-06-13",25.73,25.785,25.72,25.727,-0.088,-0.34,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1557,"percent_change":239,"volume":1284,"transactions":9,"vwap":1663},"2025-06-12",25.84,25.815,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1349,"percent_change":292,"volume":1670,"transactions":9,"vwap":1669},"2025-06-11",25.866,25.87,25.79,25.824,36000,{"date":1672,"open":1633,"high":1673,"low":1674,"close":1673,"change":840,"percent_change":472,"volume":1284,"transactions":9,"vwap":1673},"2025-06-10",25.837,25.77,{"date":1676,"open":1677,"high":1639,"low":1677,"close":1633,"change":380,"percent_change":697,"volume":634,"transactions":9,"vwap":1633},"2025-06-09",25.74,{"date":1679,"open":1635,"high":1635,"low":1635,"close":1635,"change":1186,"percent_change":1680,"volume":299,"transactions":9,"vwap":1635},"2025-06-06",0.39,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1028,"percent_change":447,"volume":1434,"transactions":9,"vwap":1685},"2025-06-05",25.63,25.71,25.65,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":231,"percent_change":633,"volume":1692,"transactions":9,"vwap":1691},"2025-06-04",25.68,25.7,25.66,25.671,2700,{"date":1694,"open":1695,"high":1690,"low":1695,"close":1696,"change":1697,"percent_change":136,"volume":1577,"transactions":9,"vwap":1696},"2025-06-03",25.58,25.653,0.081,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":696,"percent_change":656,"volume":1034,"transactions":9,"vwap":1701},"2025-06-02",25.51,25.572,25.49,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":514,"percent_change":1186,"volume":299,"transactions":9,"vwap":1705},"2025-05-30",25.539,{"date":1707,"open":1700,"high":1708,"low":1709,"close":1708,"change":613,"percent_change":324,"volume":168,"transactions":9,"vwap":1708},"2025-05-29",25.514,25.46,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":776,"transactions":9,"vwap":1713},"2025-05-28",25.509,25.468,-0.062,-0.24,{"date":1717,"open":1718,"high":1719,"low":1702,"close":1719,"change":1720,"percent_change":39,"volume":1014,"transactions":9,"vwap":1719},"2025-05-27",25.5,25.53,0.254,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":687,"transactions":9,"vwap":1726},"2025-05-23",25.23,25.28,25.22,25.276,-0.081,-0.32,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1463,"percent_change":201,"volume":772,"transactions":9,"vwap":1734},"2025-05-22",25.31,25.44,25.301,25.357,{"date":1736,"open":1718,"high":1718,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":726,"transactions":9,"vwap":1737},"2025-05-21",25.353,-0.159,-0.62,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":239,"percent_change":603,"volume":1745,"transactions":9,"vwap":1744},"2025-05-20",25.55,25.485,25.512,7900,{"date":1747,"open":1748,"high":1742,"low":1749,"close":1750,"change":878,"percent_change":310,"volume":1751,"transactions":9,"vwap":1750},"2025-05-19",25.491,25.42,25.542,11900,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":776,"transactions":9,"vwap":1755},"2025-05-16",25.47,25.558,0.118,0.46,{"date":1759,"open":1749,"high":1732,"low":1749,"close":1732,"change":871,"percent_change":18,"volume":642,"transactions":9,"vwap":1732},"2025-05-15",{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":836,"percent_change":17,"volume":646,"transactions":9,"vwap":1763},"2025-05-14",25.39,25.431,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-05-13",25.35,25.48,25.428,0.112,0.44,27200,{"date":1773,"open":1774,"high":1775,"low":1723,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-05-12",25.24,25.316,0.409,1.64,6100,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":239,"percent_change":603,"volume":735,"transactions":9,"vwap":1783},"2025-05-09",24.962,24.89,24.907,{"date":1785,"open":1782,"high":59,"low":1782,"close":1786,"change":884,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-05-08",24.937,0.37,6500,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":789,"percent_change":633,"volume":663,"transactions":9,"vwap":1792},"2025-05-07",24.81,24.846,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":585,"percent_change":1798,"volume":735,"transactions":9,"vwap":1797},"2025-05-06",24.82,24.88,24.829,-0.36,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1491,"transactions":9,"vwap":1803},"2025-05-05",24.85,24.94,24.919,-0.078,-0.31,{"date":1807,"open":1802,"high":1808,"low":1802,"close":1808,"change":1809,"percent_change":1810,"volume":646,"transactions":9,"vwap":1808},"2025-05-02",24.997,0.169,0.68,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":796,"volume":1751,"transactions":9,"vwap":1815},"2025-05-01",24.84,24.93,24.828,0.038,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":246,"volume":1455,"transactions":9,"vwap":1820},"2025-04-30",24.64,24.79,0.071,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1276,"percent_change":490,"volume":735,"transactions":9,"vwap":1825},"2025-04-29",24.7,24.719,24.62,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":989,"percent_change":656,"volume":1751,"transactions":9,"vwap":1832},"2025-04-28",24.63,24.68,24.53,24.67,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":918,"volume":805,"transactions":9,"vwap":1836},"2025-04-25",24.59,24.638,0.069,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":805,"transactions":9,"vwap":1840},"2025-04-24",24.569,0.174,0.71,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":715,"transactions":9,"vwap":1847},"2025-04-23",24.54,24.35,24.395,0.154,0.64,{"date":174,"open":1851,"high":1852,"low":170,"close":1853,"change":1854,"percent_change":841,"volume":1855,"transactions":9,"vwap":1853},24.19,24.26,24.241,0.051,3100]