[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSL":3,"homepage-market-summary":26,"stock-historical-CPSL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"CPSL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Calamos Laddered S&P 500 Structured Alt Protection ETF","Cboe BZX",null,"BLANK CHECKS","Tokyo, M0",true,{"close":14,"open":15,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.34,28.32,28.3756,28.35,-0.01,-0.04,9696.406641,28.4,26.81,27363.945040888448,96.2,519,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":12,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":12,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":12,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":12,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"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",[95,100,105,109,114,119,124,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":12},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":18,"price":108,"is_up":70},"Healthcare","XLV",166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":21,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":14,"start_date":175,"end_date":5},25.030001,28214,10298050.205263,12.85,"2025-04-22",[177,180,189,195,202,210,219,229,237,244,250,258,266,275,284,290,297,306,313,319,324,332,340,349,355,362,368,375,383,391,397,405,410,417,425,429,433,440,446,452,459,464,473,480,488,497,505,513,518,526,533,539,544,549,553,558,564,571,579,588,596,600,605,611,618,625,632,637,641,648,655,659,664,669,674,678,681,685,691,696,701,706,713,719,722,725,729,732,735,739,743,748,753,756,760,767,771,777,781,787,791,795,802,807,812,816,821,825,831,837,844,850,854,860,865,869,874,877,879,884,891,898,905,910,916,922,928,933,940,947,954,960,966,971,978,983,990,996,1002,1009,1016,1020,1023,1027,1033,1037,1040,1044,1048,1051,1054,1057,1061,1065,1071,1078,1081,1084,1086,1090,1095,1098,1101,1104,1109,1111,1113,1116,1120,1124,1127,1130,1136,1139,1142,1146,1150,1154,1157,1160,1163,1166,1171,1177,1180,1183,1186,1189,1194,1201,1209,1213,1216,1220,1222,1225,1227,1231,1236,1241,1245,1249,1253,1257,1262,1266,1268,1271,1275,1280,1285,1291,1295,1301,1307,1314,1321,1328,1335,1338,1343,1348,1353,1357,1361,1366,1369,1373,1376,1378,1382,1385,1388,1392,1395,1399,1402,1406,1410,1414,1418,1424,1429,1434,1439,1444,1448,1452,1455,1458,1462,1465,1469,1473,1477,1480,1485,1490,1494,1496,1498,1500,1504,1509,1515,1520,1523,1527,1530,1535,1538,1544,1550,1555,1559,1562,1565,1570,1574,1578,1583,1589,1596,1602,1607,1611,1616,1621,1624,1629,1634,1639,1644,1650,1657,1663,1668,1674,1677,1681,1685,1690,1695,1701,1706,1711,1716,1721,1726,1730,1735,1739,1743,1748,1753,1758,1763,1769,1772,1775,1780,1787,1792,1797,1803,1809,1814,1819,1824,1827,1831,1834,1839,1844,1848,1850,1857,1861,1867,1872,1877,1882,1887,1892,1896,1899,1904,1909,1912,1917,1922,1930,1936,1942,1948,1953,1959,1964,1969,1975,1980,1986,1992,1998,2005],{"date":5,"open":15,"high":16,"low":15,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},98,28.3536,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":117,"volume":186,"transactions":187,"vwap":188},"2026-10-01",28.3,28.365,28.295,0.07,34565.7208,211,28.3257,{"date":190,"open":191,"high":17,"low":191,"close":191,"change":18,"percent_change":19,"volume":192,"transactions":193,"vwap":194},"2026-09-30",28.28,63895.8348,352,28.339,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":18,"percent_change":19,"volume":199,"transactions":200,"vwap":201},"2026-09-29",28.36,28.29,46136.93742,394,28.311,{"date":203,"open":204,"high":14,"low":198,"close":182,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",28.315,-0.0457,-0.16,70745.013,696,28.3213,{"date":211,"open":212,"high":17,"low":182,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",28.31,28.3457,0.0353,0.12,7999.687941,67,28.3239,{"date":220,"open":221,"high":222,"low":191,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",28.3012,28.33,28.3104,-0.0096,-0.03,16936.5051,99,28.3134,{"date":230,"open":231,"high":231,"low":232,"close":15,"change":225,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",28.38,28.3001,-0.11,13845.075111,92,28.3153,{"date":238,"open":191,"high":197,"low":191,"close":17,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",0.01,0.04,18646.511084,163,28.3269,{"date":245,"open":182,"high":17,"low":246,"close":14,"change":185,"percent_change":117,"volume":247,"transactions":248,"vwap":249},"2026-09-21",28.2972,20792.687418,194,28.3242,{"date":251,"open":252,"high":15,"low":253,"close":254,"change":18,"percent_change":19,"volume":255,"transactions":256,"vwap":257},"2026-09-18",28.265,28.2107,28.27,22305.9594,127,28.2649,{"date":259,"open":182,"high":182,"low":260,"close":191,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",28.24,0.0786,0.28,41533.408994,184,28.2679,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":206,"volume":272,"transactions":273,"vwap":274},"2026-09-16",28.25,28.18,28.2014,-0.0447,8479.213058,76,28.2329,{"date":276,"open":277,"high":278,"low":260,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":279},"2026-09-15",28.2552,28.275,28.2461,-0.0239,-0.08,15756.1312,122,{"date":285,"open":286,"high":191,"low":286,"close":254,"change":18,"percent_change":19,"volume":287,"transactions":288,"vwap":289},"2026-09-14",28.23,34073.0669,124,28.2551,{"date":291,"open":191,"high":198,"low":292,"close":191,"change":240,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-11",28.2448,0.14,33578.495494,187,28.2731,{"date":298,"open":299,"high":278,"low":300,"close":260,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",28.22,28.2038,-0.0199,-0.07,9250.667891,77,28.2317,{"date":307,"open":15,"high":15,"low":286,"close":308,"change":309,"percent_change":185,"volume":310,"transactions":311,"vwap":312},"2026-09-09",28.2599,0.0199,4124.372263,75,28.2529,{"date":314,"open":21,"high":21,"low":260,"close":260,"change":302,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-08",-0.25,9883.228215,106,28.2749,{"date":320,"open":197,"high":197,"low":191,"close":212,"change":18,"percent_change":19,"volume":321,"transactions":322,"vwap":323},"2026-09-04",49786.381,135,28.3017,{"date":325,"open":198,"high":326,"low":299,"close":15,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-03",28.335,0.0624,0.22,112742.966492,153,28.2733,{"date":333,"open":260,"high":254,"low":260,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-02",28.2576,0.0357,0.13,42474.544381,83,28.2498,{"date":341,"open":212,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":317,"vwap":348},"2026-09-01",28.3551,28.2101,28.2219,-0.0581,-0.21,29911.885764,28.2483,{"date":350,"open":299,"high":191,"low":299,"close":191,"change":351,"percent_change":352,"volume":353,"transactions":264,"vwap":354},"2026-08-31",0.05,0.18,41389.5,28.2606,{"date":356,"open":279,"high":191,"low":286,"close":286,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-28",-0.05,-0.18,38360.221535,144,28.264,{"date":363,"open":252,"high":191,"low":260,"close":191,"change":364,"percent_change":215,"volume":365,"transactions":366,"vwap":367},"2026-08-27",0.0348,12447.642046,81,28.2626,{"date":369,"open":254,"high":254,"low":370,"close":371,"change":372,"percent_change":357,"volume":373,"transactions":338,"vwap":374},"2026-08-26",28.21,28.2452,-0.0148,43798.6253,28.2447,{"date":376,"open":198,"high":198,"low":370,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-25",28.26,0.0301,0.11,63471.6133,95,28.2434,{"date":384,"open":198,"high":198,"low":385,"close":386,"change":387,"percent_change":302,"volume":388,"transactions":389,"vwap":390},"2026-08-24",28.1901,28.2299,-0.0201,56077.531017,108,28.2211,{"date":392,"open":299,"high":268,"low":299,"close":268,"change":103,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-21",0.21,75141.7786,142,28.2387,{"date":398,"open":399,"high":260,"low":399,"close":400,"change":401,"percent_change":346,"volume":402,"transactions":403,"vwap":404},"2026-08-20",28.17,28.19,-0.06,38733.187968,100,28.225,{"date":406,"open":260,"high":268,"low":370,"close":268,"change":239,"percent_change":240,"volume":407,"transactions":408,"vwap":409},"2026-08-19",47550.836816,131,28.2425,{"date":411,"open":198,"high":198,"low":412,"close":260,"change":413,"percent_change":351,"volume":414,"transactions":415,"vwap":416},"2026-08-18",28.2,0.0153,36988.289712,203,28.2375,{"date":418,"open":286,"high":419,"low":370,"close":420,"change":421,"percent_change":357,"volume":422,"transactions":423,"vwap":424},"2026-08-17",28.2399,28.2247,-0.0153,9989.1926,45,28.2357,{"date":426,"open":212,"high":212,"low":286,"close":260,"change":18,"percent_change":19,"volume":427,"transactions":428,"vwap":382},"2026-08-14",6985.2776,107,{"date":430,"open":191,"high":191,"low":370,"close":268,"change":239,"percent_change":240,"volume":431,"transactions":227,"vwap":432},"2026-08-13",34771.984792,28.2421,{"date":434,"open":435,"high":260,"low":370,"close":260,"change":436,"percent_change":185,"volume":437,"transactions":438,"vwap":439},"2026-08-12",28.2355,0.02,40799.8617,74,28.234,{"date":441,"open":269,"high":286,"low":269,"close":299,"change":442,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-11",0,50412.989439,128,28.2145,{"date":447,"open":254,"high":254,"low":412,"close":299,"change":448,"percent_change":240,"volume":449,"transactions":450,"vwap":451},"2026-08-10",0.0122,53285.9361,164,28.2242,{"date":453,"open":412,"high":299,"low":412,"close":454,"change":455,"percent_change":103,"volume":456,"transactions":457,"vwap":458},"2026-08-07",28.2078,0.0178,72404.3371,141,28.2151,{"date":460,"open":268,"high":268,"low":399,"close":400,"change":358,"percent_change":461,"volume":462,"transactions":463,"vwap":300},"2026-08-06",-0.63,71706.755505,103,{"date":465,"open":299,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-05",28.37,28.1812,0.16,0.57,79297.427872,159,28.2037,{"date":474,"open":475,"high":260,"low":476,"close":370,"change":103,"percent_change":393,"volume":477,"transactions":478,"vwap":479},"2026-08-04",28.16,28.155,69124.570735,160,28.1851,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":485,"percent_change":328,"volume":486,"transactions":444,"vwap":487},"2026-08-03",28.13,28.15,28.1001,0.0611,64031.848956,28.1407,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":185,"volume":495,"transactions":283,"vwap":496},"2026-07-31",28.05,28.11,28.025,28.0889,0.0189,60596.07,28.0618,{"date":498,"open":499,"high":260,"low":500,"close":501,"change":351,"percent_change":352,"volume":502,"transactions":503,"vwap":504},"2026-07-30",28.03,28.01,28.07,70025.212,235,28.0467,{"date":506,"open":500,"high":507,"low":508,"close":509,"change":19,"percent_change":510,"volume":511,"transactions":242,"vwap":512},"2026-07-29",28.06,27.98,28.02,-0.14,35075.865,28.0038,{"date":514,"open":515,"high":507,"low":508,"close":507,"change":436,"percent_change":185,"volume":516,"transactions":457,"vwap":517},"2026-07-28",28.0159,56737.221062,28.0326,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":239,"percent_change":240,"volume":523,"transactions":524,"vwap":525},"2026-07-27",28.079,28,28.04,58248.365748,244,28.0257,{"date":527,"open":509,"high":528,"low":529,"close":499,"change":530,"percent_change":379,"volume":531,"transactions":471,"vwap":532},"2026-07-24",28.08,27.9901,0.03,65265.623504,28.0305,{"date":534,"open":500,"high":500,"low":535,"close":521,"change":401,"percent_change":346,"volume":536,"transactions":537,"vwap":538},"2026-07-23",27.97,27551.7099,112,27.995,{"date":540,"open":535,"high":528,"low":535,"close":507,"change":442,"percent_change":442,"volume":541,"transactions":542,"vwap":543},"2026-07-22",59218.7099,171,28.0621,{"date":545,"open":500,"high":507,"low":521,"close":507,"change":530,"percent_change":379,"volume":546,"transactions":547,"vwap":548},"2026-07-21",92023.987962,320,28.0308,{"date":550,"open":501,"high":501,"low":500,"close":499,"change":18,"percent_change":19,"volume":551,"transactions":187,"vwap":552},"2026-07-20",48167.4669,28.0277,{"date":554,"open":508,"high":522,"low":508,"close":522,"change":442,"percent_change":442,"volume":555,"transactions":556,"vwap":557},"2026-07-17",47151.885627,109,28.0364,{"date":559,"open":560,"high":501,"low":499,"close":522,"change":436,"percent_change":185,"volume":561,"transactions":562,"vwap":563},"2026-07-16",28.069,12666.8849,64,28.0508,{"date":565,"open":566,"high":566,"low":567,"close":509,"change":225,"percent_change":233,"volume":568,"transactions":569,"vwap":570},"2026-07-15",28.09,27.95,75370.7919,325,28.0003,{"date":572,"open":573,"high":501,"low":574,"close":490,"change":575,"percent_change":379,"volume":576,"transactions":577,"vwap":578},"2026-07-14",28.0499,28.0001,0.0322,25786.7099,115,28.0478,{"date":580,"open":507,"high":581,"low":521,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-13",28.075,28.0178,-0.0412,-0.15,15833.5919,57,28.0405,{"date":589,"open":590,"high":591,"low":509,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-10",28.040001,28.059999,28.059,0.029,0.1,40200,{"date":597,"open":535,"high":598,"low":535,"close":598,"change":530,"percent_change":379,"volume":599,"transactions":9,"vwap":598},"2026-07-09",28.030001,28800,{"date":601,"open":602,"high":521,"low":603,"close":521,"change":442,"percent_change":442,"volume":604,"transactions":9,"vwap":521},"2026-07-08",27.99,27.94,48700,{"date":606,"open":538,"high":521,"low":607,"close":521,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":521},"2026-07-07",27.96,-0.007,-0.02,41200,{"date":612,"open":613,"high":500,"low":614,"close":615,"change":616,"percent_change":103,"volume":617,"transactions":9,"vwap":615},"2026-07-06",27.976,27.961,28.007,0.017,34500,{"date":619,"open":620,"high":602,"low":621,"close":602,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":602},"2026-07-02",27.985,27.93,0.023,0.08,21600,{"date":626,"open":627,"high":483,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-01",27.9,27.967,0.047,0.17,49700,{"date":633,"open":607,"high":607,"low":634,"close":635,"change":609,"percent_change":302,"volume":636,"transactions":9,"vwap":635},"2026-06-30",27.885,27.92,45500,{"date":638,"open":567,"high":508,"low":639,"close":603,"change":351,"percent_change":352,"volume":640,"transactions":9,"vwap":603},"2026-06-29",27.88,82300,{"date":642,"open":627,"high":643,"low":644,"close":645,"change":646,"percent_change":351,"volume":647,"transactions":9,"vwap":645},"2026-06-26",27.91,27.86,27.89,0.015,14300,{"date":649,"open":645,"high":627,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-25",27.85,27.875,0.025,0.09,25800,{"date":656,"open":621,"high":621,"low":650,"close":650,"change":657,"percent_change":510,"volume":658,"transactions":9,"vwap":650},"2026-06-24",-0.039,17300,{"date":660,"open":643,"high":643,"low":639,"close":661,"change":662,"percent_change":19,"volume":663,"transactions":9,"vwap":661},"2026-06-23",27.889,-0.011,4400,{"date":665,"open":643,"high":666,"low":627,"close":627,"change":667,"percent_change":584,"volume":668,"transactions":9,"vwap":627},"2026-06-22",27.969,-0.041,14600,{"date":670,"open":567,"high":607,"low":635,"close":671,"change":672,"percent_change":379,"volume":673,"transactions":9,"vwap":671},"2026-06-18",27.941,0.031,26500,{"date":675,"open":535,"high":535,"low":676,"close":643,"change":401,"percent_change":346,"volume":677,"transactions":9,"vwap":643},"2026-06-17",27.901,11100,{"date":679,"open":607,"high":538,"low":621,"close":535,"change":239,"percent_change":240,"volume":680,"transactions":9,"vwap":535},"2026-06-16",36500,{"date":682,"open":607,"high":607,"low":635,"close":607,"change":683,"percent_change":328,"volume":684,"transactions":9,"vwap":607},"2026-06-15",0.062,14000,{"date":686,"open":687,"high":508,"low":687,"close":688,"change":689,"percent_change":215,"volume":690,"transactions":9,"vwap":688},"2026-06-12",27.82,27.898,0.034,22300,{"date":692,"open":650,"high":634,"low":693,"close":694,"change":689,"percent_change":215,"volume":695,"transactions":9,"vwap":694},"2026-06-11",27.81,27.864,18300,{"date":697,"open":650,"high":627,"low":698,"close":699,"change":18,"percent_change":19,"volume":700,"transactions":9,"vwap":699},"2026-06-10",27.805,27.83,12700,{"date":702,"open":650,"high":639,"low":703,"close":704,"change":442,"percent_change":442,"volume":705,"transactions":9,"vwap":704},"2026-06-09",27.74,27.84,28600,{"date":707,"open":708,"high":645,"low":709,"close":704,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":704},"2026-06-08",27.87,27.8,-0.034,-0.12,74200,{"date":714,"open":639,"high":567,"low":644,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-05",27.874,-0.076,-0.27,19600,{"date":720,"open":567,"high":567,"low":643,"close":567,"change":239,"percent_change":240,"volume":721,"transactions":9,"vwap":567},"2026-06-04",31500,{"date":723,"open":607,"high":607,"low":635,"close":603,"change":18,"percent_change":19,"volume":724,"transactions":9,"vwap":603},"2026-06-03",29000,{"date":726,"open":727,"high":567,"low":727,"close":567,"change":239,"percent_change":240,"volume":728,"transactions":9,"vwap":567},"2026-06-02",27.925,21700,{"date":730,"open":635,"high":603,"low":627,"close":603,"change":436,"percent_change":185,"volume":731,"transactions":9,"vwap":603},"2026-06-01",87800,{"date":733,"open":645,"high":603,"low":645,"close":635,"change":240,"percent_change":293,"volume":734,"transactions":9,"vwap":635},"2026-05-29",22000,{"date":736,"open":621,"high":621,"low":708,"close":639,"change":737,"percent_change":18,"volume":738,"transactions":9,"vwap":639},"2026-05-28",-0.004,17200,{"date":740,"open":627,"high":643,"low":715,"close":741,"change":742,"percent_change":-6,"volume":700,"transactions":9,"vwap":741},"2026-05-27",27.884,-0.001,{"date":744,"open":745,"high":627,"low":639,"close":634,"change":746,"percent_change":653,"volume":747,"transactions":9,"vwap":634},"2026-05-26",27.895,0.024,28200,{"date":749,"open":645,"high":645,"low":650,"close":750,"change":751,"percent_change":225,"volume":752,"transactions":9,"vwap":750},"2026-05-22",27.861,-0.009,24800,{"date":754,"open":709,"high":708,"low":709,"close":708,"change":240,"percent_change":293,"volume":755,"transactions":9,"vwap":708},"2026-05-21",9300,{"date":757,"open":693,"high":704,"low":693,"close":699,"change":758,"percent_change":594,"volume":759,"transactions":9,"vwap":699},"2026-05-20",0.027,5000,{"date":761,"open":762,"high":699,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-05-19",27.77,27.803,-0.028,-0.1,16300,{"date":768,"open":708,"high":708,"low":709,"close":769,"change":616,"percent_change":103,"volume":770,"transactions":9,"vwap":769},"2026-05-18",27.831,11700,{"date":772,"open":693,"high":704,"low":693,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-15",27.814,-0.046,-0.17,1600,{"date":778,"open":704,"high":644,"low":687,"close":644,"change":779,"percent_change":630,"volume":780,"transactions":9,"vwap":644},"2026-05-14",0.048,15900,{"date":782,"open":698,"high":699,"low":783,"close":784,"change":785,"percent_change":530,"volume":786,"transactions":9,"vwap":784},"2026-05-13",27.765,27.812,0.009,13800,{"date":788,"open":693,"high":687,"low":762,"close":763,"change":789,"percent_change":401,"volume":790,"transactions":9,"vwap":763},"2026-05-12",-0.017,4500,{"date":792,"open":699,"high":699,"low":693,"close":687,"change":793,"percent_change":623,"volume":794,"transactions":9,"vwap":687},"2026-05-11",0.021,8700,{"date":796,"open":797,"high":687,"low":798,"close":799,"change":800,"percent_change":623,"volume":801,"transactions":9,"vwap":799},"2026-05-08",27.815,27.79,27.799,0.022,10100,{"date":803,"open":693,"high":693,"low":762,"close":804,"change":805,"percent_change":530,"volume":806,"transactions":9,"vwap":804},"2026-05-07",27.777,0.007,14700,{"date":808,"open":809,"high":709,"low":810,"close":762,"change":793,"percent_change":623,"volume":811,"transactions":9,"vwap":762},"2026-05-06",27.73,27.725,13100,{"date":813,"open":814,"high":762,"low":809,"close":815,"change":593,"percent_change":594,"volume":806,"transactions":9,"vwap":815},"2026-05-05",27.76,27.749,{"date":817,"open":814,"high":814,"low":818,"close":819,"change":239,"percent_change":240,"volume":820,"transactions":9,"vwap":819},"2026-05-04",27.71,27.72,33000,{"date":822,"open":823,"high":823,"low":818,"close":818,"change":239,"percent_change":240,"volume":824,"transactions":9,"vwap":818},"2026-05-01",27.78,27300,{"date":826,"open":827,"high":819,"low":828,"close":829,"change":652,"percent_change":653,"volume":830,"transactions":9,"vwap":829},"2026-04-30",27.69,27.68,27.7,65600,{"date":832,"open":829,"high":829,"low":833,"close":834,"change":835,"percent_change":18,"volume":836,"transactions":9,"vwap":834},"2026-04-29",27.661,27.675,-0.003,12300,{"date":838,"open":839,"high":828,"low":840,"close":841,"change":842,"percent_change":530,"volume":843,"transactions":9,"vwap":841},"2026-04-28",27.664,27.64,27.678,0.008,7200,{"date":845,"open":828,"high":828,"low":846,"close":847,"change":848,"percent_change":19,"volume":849,"transactions":9,"vwap":847},"2026-04-27",27.65,27.67,-0.012,29400,{"date":851,"open":840,"high":829,"low":840,"close":852,"change":853,"percent_change":352,"volume":759,"transactions":9,"vwap":852},"2026-04-24",27.682,0.051,{"date":855,"open":856,"high":828,"low":857,"close":858,"change":859,"percent_change":510,"volume":721,"transactions":9,"vwap":858},"2026-04-23",27.66,27.62,27.631,-0.038,{"date":861,"open":829,"high":829,"low":846,"close":862,"change":863,"percent_change":185,"volume":864,"transactions":9,"vwap":862},"2026-04-22",27.669,0.019,9700,{"date":866,"open":828,"high":828,"low":867,"close":846,"change":609,"percent_change":302,"volume":868,"transactions":9,"vwap":846},"2026-04-21",27.63,10000,{"date":870,"open":871,"high":847,"low":872,"close":847,"change":436,"percent_change":185,"volume":873,"transactions":9,"vwap":847},"2026-04-20",27.655,27.635,21900,{"date":875,"open":876,"high":847,"low":876,"close":846,"change":436,"percent_change":185,"volume":738,"transactions":9,"vwap":846},"2026-04-17",27.59,{"date":878,"open":840,"high":840,"low":876,"close":867,"change":436,"percent_change":185,"volume":786,"transactions":9,"vwap":867},"2026-04-16",{"date":880,"open":857,"high":857,"low":881,"close":882,"change":351,"percent_change":352,"volume":883,"transactions":9,"vwap":882},"2026-04-15",27.57,27.61,9600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":239,"percent_change":240,"volume":890,"transactions":9,"vwap":889},"2026-04-14",27.55,27.6,27.495,27.56,104200,{"date":892,"open":893,"high":886,"low":894,"close":886,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":886},"2026-04-13",27.499,27.47,0.072,0.26,13200,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":281,"volume":904,"transactions":9,"vwap":902},"2026-04-10",27.54,27.46,27.478,-0.022,8000,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":530,"percent_change":379,"volume":909,"transactions":9,"vwap":908},"2026-04-09",27.41,27.5,18700,{"date":911,"open":912,"high":912,"low":913,"close":894,"change":914,"percent_change":469,"volume":915,"transactions":9,"vwap":894},"2026-04-08",27.49,27.43,0.155,19300,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":652,"percent_change":653,"volume":921,"transactions":9,"vwap":919},"2026-04-07",27.29,27.315,27.27,11500,{"date":923,"open":924,"high":925,"low":926,"close":918,"change":842,"percent_change":530,"volume":927,"transactions":9,"vwap":918},"2026-04-06",27.3,27.32,27.28,29900,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":800,"percent_change":623,"volume":932,"transactions":9,"vwap":931},"2026-04-02",27.19,27.282,15200,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":594,"volume":939,"transactions":9,"vwap":937},"2026-04-01",27.299,27.25,27.26,0.026,6400,{"date":941,"open":930,"high":942,"low":943,"close":942,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":942},"2026-03-31",27.234,27.16,0.117,0.43,26300,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":281,"volume":953,"transactions":9,"vwap":951},"2026-03-30",27.17,27.091,27.117,-0.023,19400,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":281,"percent_change":959,"volume":738,"transactions":9,"vwap":958},"2026-03-27",27.18,27.125,27.14,-0.29,{"date":961,"open":962,"high":962,"low":930,"close":963,"change":302,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-26",27.263,27.22,-0.26,20200,{"date":967,"open":926,"high":924,"low":968,"close":918,"change":969,"percent_change":468,"volume":970,"transactions":9,"vwap":918},"2026-03-25",27.23,0.044,15800,{"date":972,"open":973,"high":920,"low":974,"close":975,"change":976,"percent_change":206,"volume":977,"transactions":9,"vwap":975},"2026-03-24",27.235,27.211,27.246,-0.044,12100,{"date":979,"open":980,"high":925,"low":980,"close":918,"change":981,"percent_change":147,"volume":982,"transactions":9,"vwap":918},"2026-03-23",27.255,0.096,22200,{"date":984,"open":924,"high":985,"low":986,"close":987,"change":988,"percent_change":964,"volume":989,"transactions":9,"vwap":987},"2026-03-20",27.31,27.175,27.194,-0.071,9400,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":206,"volume":617,"transactions":9,"vwap":994},"2026-03-19",27.21,27.295,27.265,-0.045,{"date":997,"open":998,"high":999,"low":920,"close":985,"change":1000,"percent_change":281,"volume":1001,"transactions":9,"vwap":985},"2026-03-18",27.325,27.349,-0.021,12200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":240,"volume":970,"transactions":9,"vwap":1007},"2026-03-17",27.35,27.36,27.33,27.331,0.012,{"date":1010,"open":1011,"high":1012,"low":926,"close":1013,"change":1014,"percent_change":1015,"volume":801,"transactions":9,"vwap":1013},"2026-03-16",27.339,27.34,27.319,0.089,0.33,{"date":1017,"open":1018,"high":1018,"low":968,"close":968,"change":281,"percent_change":959,"volume":1019,"transactions":9,"vwap":968},"2026-03-13",27.312,4800,{"date":1021,"open":1006,"high":1006,"low":924,"close":985,"change":302,"percent_change":964,"volume":1022,"transactions":9,"vwap":985},"2026-03-12",4100,{"date":1024,"open":1006,"high":1025,"low":1006,"close":1025,"change":442,"percent_change":442,"volume":1026,"transactions":9,"vwap":1025},"2026-03-11",27.38,8500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1025,"change":436,"percent_change":185,"volume":1032,"transactions":9,"vwap":1025},"2026-03-10",27.37,27.4,27.345,14500,{"date":1034,"open":924,"high":1005,"low":1035,"close":1005,"change":436,"percent_change":185,"volume":1036,"transactions":9,"vwap":1005},"2026-03-09",27.262,16600,{"date":1038,"open":1031,"high":1039,"low":1006,"close":1012,"change":18,"percent_change":19,"volume":1032,"transactions":9,"vwap":1012},"2026-03-06",27.44,{"date":1041,"open":1029,"high":907,"low":1042,"close":1004,"change":609,"percent_change":302,"volume":1043,"transactions":9,"vwap":1004},"2026-03-05",27.335,38200,{"date":1045,"open":1004,"high":1046,"low":1004,"close":1029,"change":225,"percent_change":233,"volume":1047,"transactions":9,"vwap":1029},"2026-03-04",27.42,5900,{"date":1049,"open":937,"high":1030,"low":937,"close":1030,"change":18,"percent_change":19,"volume":1050,"transactions":9,"vwap":1030},"2026-03-03",80300,{"date":1052,"open":1006,"high":913,"low":1006,"close":907,"change":239,"percent_change":240,"volume":1053,"transactions":9,"vwap":907},"2026-03-02",12400,{"date":1055,"open":913,"high":913,"low":1005,"close":1030,"change":225,"percent_change":233,"volume":1056,"transactions":9,"vwap":1030},"2026-02-27",12900,{"date":1058,"open":901,"high":901,"low":1059,"close":913,"change":18,"percent_change":19,"volume":1060,"transactions":9,"vwap":913},"2026-02-26",27.39,17700,{"date":1062,"open":1063,"high":1039,"low":1030,"close":1039,"change":530,"percent_change":379,"volume":1064,"transactions":9,"vwap":1039},"2026-02-25",27.429,15400,{"date":1066,"open":1067,"high":907,"low":1067,"close":907,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":907},"2026-02-24",27.361,0.054,0.2,23500,{"date":1072,"open":1073,"high":1073,"low":1004,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-02-23",27.375,27.356,-0.064,-0.23,13300,{"date":1079,"open":1030,"high":1046,"low":1025,"close":1046,"change":530,"percent_change":379,"volume":1080,"transactions":9,"vwap":1046},"2026-02-20",9100,{"date":1082,"open":1025,"high":1059,"low":1012,"close":1059,"change":18,"percent_change":19,"volume":1083,"transactions":9,"vwap":1059},"2026-02-19",26800,{"date":1085,"open":1006,"high":1030,"low":1006,"close":1030,"change":530,"percent_change":379,"volume":1077,"transactions":9,"vwap":1030},"2026-02-18",{"date":1087,"open":918,"high":1029,"low":918,"close":1029,"change":1088,"percent_change":215,"volume":1089,"transactions":9,"vwap":1029},"2026-02-17",0.032,39800,{"date":1091,"open":1004,"high":1092,"low":998,"close":1093,"change":848,"percent_change":19,"volume":1094,"transactions":9,"vwap":1093},"2026-02-13",27.379,27.338,9200,{"date":1096,"open":1097,"high":1097,"low":1006,"close":1004,"change":357,"percent_change":358,"volume":1026,"transactions":9,"vwap":1004},"2026-02-12",27.408,{"date":1099,"open":1025,"high":1030,"low":1025,"close":1030,"change":18,"percent_change":19,"volume":1100,"transactions":9,"vwap":1030},"2026-02-11",7800,{"date":1102,"open":1005,"high":1103,"low":1005,"close":907,"change":793,"percent_change":623,"volume":915,"transactions":9,"vwap":907},"2026-02-10",27.419,{"date":1105,"open":1059,"high":907,"low":1106,"close":1107,"change":1108,"percent_change":352,"volume":755,"transactions":9,"vwap":1107},"2026-02-09",27.382,27.389,0.049,{"date":1110,"open":1042,"high":1029,"low":925,"close":1012,"change":530,"percent_change":379,"volume":690,"transactions":9,"vwap":1012},"2026-02-06",{"date":1112,"open":925,"high":1006,"low":937,"close":985,"change":357,"percent_change":358,"volume":617,"transactions":9,"vwap":985},"2026-02-05",{"date":1114,"open":1012,"high":1005,"low":985,"close":1005,"change":608,"percent_change":225,"volume":1115,"transactions":9,"vwap":1005},"2026-02-04",67900,{"date":1117,"open":1059,"high":1059,"low":1042,"close":1118,"change":835,"percent_change":18,"volume":1119,"transactions":9,"vwap":1118},"2026-02-03",27.367,33200,{"date":1121,"open":925,"high":1025,"low":925,"close":1029,"change":240,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1029},"2026-02-02",0.15,308800,{"date":1125,"open":920,"high":1025,"low":920,"close":1006,"change":357,"percent_change":358,"volume":1126,"transactions":9,"vwap":1006},"2026-01-30",8800,{"date":1128,"open":1030,"high":1030,"low":1006,"close":1025,"change":616,"percent_change":103,"volume":1129,"transactions":9,"vwap":1025},"2026-01-29",12800,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":622,"percent_change":623,"volume":1135,"transactions":9,"vwap":1134},"2026-01-28",27.372,27.354,27.363,4200,{"date":1137,"open":985,"high":1029,"low":985,"close":1012,"change":225,"percent_change":233,"volume":1138,"transactions":9,"vwap":1012},"2026-01-27",21200,{"date":1140,"open":1004,"high":1029,"low":1006,"close":1029,"change":436,"percent_change":185,"volume":1141,"transactions":9,"vwap":1029},"2026-01-26",17500,{"date":1143,"open":1144,"high":1004,"low":985,"close":1004,"change":239,"percent_change":240,"volume":1145,"transactions":9,"vwap":1004},"2026-01-23",27.313,7400,{"date":1147,"open":1012,"high":1012,"low":918,"close":1012,"change":1148,"percent_change":1122,"volume":1149,"transactions":9,"vwap":1012},"2026-01-22",0.042,42900,{"date":1151,"open":918,"high":925,"low":937,"close":1152,"change":1153,"percent_change":594,"volume":989,"transactions":9,"vwap":1152},"2026-01-21",27.298,0.028,{"date":1155,"open":924,"high":924,"low":968,"close":920,"change":302,"percent_change":964,"volume":1156,"transactions":9,"vwap":920},"2026-01-20",57900,{"date":1158,"open":1004,"high":1004,"low":985,"close":1012,"change":240,"percent_change":1122,"volume":1159,"transactions":9,"vwap":1012},"2026-01-16",25600,{"date":1161,"open":924,"high":1012,"low":924,"close":924,"change":225,"percent_change":233,"volume":1162,"transactions":9,"vwap":924},"2026-01-15",24500,{"date":1164,"open":1006,"high":1012,"low":918,"close":1006,"change":758,"percent_change":594,"volume":1165,"transactions":9,"vwap":1006},"2026-01-14",26200,{"date":1167,"open":985,"high":1006,"low":918,"close":1168,"change":1169,"percent_change":18,"volume":1170,"transactions":9,"vwap":1168},"2026-01-13",27.303,-0.002,46900,{"date":1172,"open":937,"high":1012,"low":937,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-01-12",27.305,-0.025,-0.09,19900,{"date":1178,"open":925,"high":1006,"low":926,"close":1006,"change":103,"percent_change":328,"volume":1179,"transactions":9,"vwap":1006},"2026-01-09",24700,{"date":1181,"open":918,"high":924,"low":936,"close":920,"change":239,"percent_change":240,"volume":1182,"transactions":9,"vwap":920},"2026-01-08",51600,{"date":1184,"open":925,"high":925,"low":937,"close":937,"change":442,"percent_change":442,"volume":1185,"transactions":9,"vwap":937},"2026-01-07",29200,{"date":1187,"open":935,"high":1173,"low":937,"close":937,"change":225,"percent_change":233,"volume":1188,"transactions":9,"vwap":937},"2026-01-06",29800,{"date":1190,"open":924,"high":924,"low":1191,"close":918,"change":1192,"percent_change":215,"volume":1193,"transactions":9,"vwap":918},"2026-01-05",27.258,0.033,20300,{"date":1195,"open":926,"high":918,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-01-02",27.24,27.257,0.053,0.19,24900,{"date":1202,"open":992,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2025-12-31",27.259,27.2,27.204,-0.066,-0.24,48500,{"date":1210,"open":920,"high":1211,"low":1212,"close":920,"change":442,"percent_change":442,"volume":806,"transactions":9,"vwap":920},"2025-12-30",27.275,27.245,{"date":1214,"open":937,"high":920,"low":968,"close":920,"change":436,"percent_change":185,"volume":1215,"transactions":9,"vwap":920},"2025-12-29",32700,{"date":1217,"open":1218,"high":1218,"low":968,"close":936,"change":18,"percent_change":19,"volume":1219,"transactions":9,"vwap":936},"2025-12-26",27.269,6300,{"date":1221,"open":936,"high":937,"low":992,"close":937,"change":436,"percent_change":185,"volume":921,"transactions":9,"vwap":937},"2025-12-24",{"date":1223,"open":1224,"high":1196,"low":1224,"close":1196,"change":239,"percent_change":240,"volume":700,"transactions":9,"vwap":1196},"2025-12-23",27.195,{"date":1226,"open":943,"high":968,"low":943,"close":968,"change":1192,"percent_change":215,"volume":1126,"transactions":9,"vwap":968},"2025-12-22",{"date":1228,"open":943,"high":1204,"low":943,"close":1229,"change":1230,"percent_change":293,"volume":1053,"transactions":9,"vwap":1229},"2025-12-19",27.197,0.037,{"date":1232,"open":949,"high":949,"low":1233,"close":943,"change":1234,"percent_change":1069,"volume":1235,"transactions":9,"vwap":943},"2025-12-18",27.13,0.055,21800,{"date":1237,"open":958,"high":943,"low":1238,"close":1238,"change":1239,"percent_change":1207,"volume":1240,"transactions":9,"vwap":1238},"2025-12-17",27.105,-0.065,11000,{"date":1242,"open":1243,"high":949,"low":1243,"close":949,"change":18,"percent_change":19,"volume":1244,"transactions":9,"vwap":949},"2025-12-16",27.11,58600,{"date":1246,"open":1204,"high":1204,"low":1247,"close":956,"change":239,"percent_change":240,"volume":1248,"transactions":9,"vwap":956},"2025-12-15",27.137,18000,{"date":1250,"open":1233,"high":949,"low":1233,"close":949,"change":1251,"percent_change":436,"volume":1252,"transactions":9,"vwap":949},"2025-12-12",0.006,23800,{"date":1254,"open":958,"high":956,"low":1243,"close":1255,"change":742,"percent_change":-6,"volume":1256,"transactions":9,"vwap":1255},"2025-12-11",27.164,11400,{"date":1258,"open":943,"high":930,"low":1259,"close":1260,"change":1261,"percent_change":336,"volume":977,"transactions":9,"vwap":1260},"2025-12-10",27.1,27.165,0.035,{"date":1263,"open":1264,"high":943,"low":1264,"close":1233,"change":18,"percent_change":19,"volume":1265,"transactions":9,"vwap":1233},"2025-12-09",27.08,10700,{"date":1267,"open":949,"high":949,"low":1259,"close":958,"change":609,"percent_change":302,"volume":690,"transactions":9,"vwap":958},"2025-12-08",{"date":1269,"open":949,"high":949,"low":1233,"close":943,"change":239,"percent_change":240,"volume":1270,"transactions":9,"vwap":943},"2025-12-05",33100,{"date":1272,"open":1259,"high":1273,"low":1259,"close":1273,"change":1153,"percent_change":594,"volume":1274,"transactions":9,"vwap":1273},"2025-12-04",27.15,6900,{"date":1276,"open":1233,"high":958,"low":1277,"close":1278,"change":1279,"percent_change":103,"volume":1064,"transactions":9,"vwap":1278},"2025-12-03",27.094999,27.122,0.016,{"date":1281,"open":1282,"high":1283,"low":1264,"close":1284,"change":793,"percent_change":623,"volume":1274,"transactions":9,"vwap":1284},"2025-12-02",27.097,27.12,27.106,{"date":1286,"open":1259,"high":1283,"low":1264,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2025-12-01",27.084999,-0.035,-0.13,10300,{"date":1292,"open":1233,"high":1233,"low":1293,"close":1283,"change":351,"percent_change":352,"volume":1294,"transactions":9,"vwap":1283},"2025-11-28",27.059999,5500,{"date":1296,"open":1297,"high":1243,"low":1298,"close":1299,"change":436,"percent_change":185,"volume":1300,"transactions":9,"vwap":1299},"2025-11-26",27.09,27.040001,27.07,24400,{"date":1302,"open":1303,"high":1299,"low":1304,"close":1305,"change":240,"percent_change":1122,"volume":1306,"transactions":9,"vwap":1305},"2025-11-25",27.025999,26.995,27.049999,5600,{"date":1308,"open":1309,"high":1298,"low":1310,"close":1311,"change":623,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-11-24",26.99,26.983,27.01,0.3,19200,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":328,"volume":1320,"transactions":9,"vwap":1318},"2025-11-21",26.86,26.97,26.93,0.058,14100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1239,"percent_change":1207,"volume":1327,"transactions":9,"vwap":1326},"2025-11-20",26.96,27.030001,26.87,26.872,43800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":357,"volume":868,"transactions":9,"vwap":1333},"2025-11-19",26.95,26.98,26.9,26.937,-0.013,{"date":1336,"open":1323,"high":1317,"low":1337,"close":1330,"change":18,"percent_change":19,"volume":836,"transactions":9,"vwap":1330},"2025-11-18",26.909,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1323,"change":1342,"percent_change":233,"volume":1290,"transactions":9,"vwap":1323},"2025-11-17",27.02,26.94,-0.029,{"date":1344,"open":1332,"high":1340,"low":1332,"close":1345,"change":1346,"percent_change":351,"volume":1347,"transactions":9,"vwap":1345},"2025-11-14",26.989,0.014,44800,{"date":1349,"open":1298,"high":1305,"low":1350,"close":1351,"change":1206,"percent_change":1207,"volume":1352,"transactions":9,"vwap":1351},"2025-11-13",26.974,26.975,20000,{"date":1354,"open":1355,"high":1293,"low":1340,"close":1356,"change":938,"percent_change":594,"volume":1240,"transactions":9,"vwap":1356},"2025-11-12",27.045,27.041,{"date":1358,"open":1298,"high":1305,"low":1359,"close":1359,"change":608,"percent_change":225,"volume":1360,"transactions":9,"vwap":1359},"2025-11-11",27.014999,43300,{"date":1362,"open":1363,"high":1356,"low":1363,"close":1364,"change":683,"percent_change":1365,"volume":700,"transactions":9,"vwap":1364},"2025-11-10",27,27.021999,0.23,{"date":1367,"open":1330,"high":1323,"low":1368,"close":1323,"change":609,"percent_change":302,"volume":1135,"transactions":9,"vwap":1323},"2025-11-07",26.914,{"date":1370,"open":1311,"high":1311,"low":1371,"close":1331,"change":225,"percent_change":233,"volume":1372,"transactions":9,"vwap":1331},"2025-11-06",26.949,4900,{"date":1374,"open":1318,"high":1311,"low":1318,"close":1311,"change":239,"percent_change":240,"volume":1375,"transactions":9,"vwap":1311},"2025-11-05",18900,{"date":1377,"open":1311,"high":1311,"low":1323,"close":1363,"change":436,"percent_change":185,"volume":897,"transactions":9,"vwap":1363},"2025-11-04",{"date":1379,"open":1380,"high":1340,"low":1331,"close":1331,"change":609,"percent_change":302,"volume":1381,"transactions":9,"vwap":1331},"2025-11-03",27.017,25300,{"date":1383,"open":1331,"high":1324,"low":1331,"close":1363,"change":239,"percent_change":240,"volume":1384,"transactions":9,"vwap":1363},"2025-10-31",3300,{"date":1386,"open":1340,"high":1324,"low":1309,"close":1309,"change":1174,"percent_change":1175,"volume":1387,"transactions":9,"vwap":1309},"2025-10-30",10800,{"date":1389,"open":1390,"high":1305,"low":1363,"close":1359,"change":1391,"percent_change":609,"volume":1064,"transactions":9,"vwap":1359},"2025-10-29",27.033001,-0.005,{"date":1393,"open":1311,"high":1394,"low":1363,"close":1340,"change":609,"percent_change":302,"volume":1176,"transactions":9,"vwap":1340},"2025-10-28",27.049,{"date":1396,"open":1298,"high":1397,"low":1324,"close":1298,"change":436,"percent_change":185,"volume":1398,"transactions":9,"vwap":1298},"2025-10-27",27.042,2400,{"date":1400,"open":1340,"high":1340,"low":1309,"close":1340,"change":1198,"percent_change":1069,"volume":1401,"transactions":9,"vwap":1340},"2025-10-24",13000,{"date":1403,"open":1404,"high":1309,"low":1404,"close":1405,"change":835,"percent_change":18,"volume":801,"transactions":9,"vwap":1405},"2025-10-23",26.91,26.967,{"date":1407,"open":1408,"high":1317,"low":1409,"close":1317,"change":225,"percent_change":233,"volume":1060,"transactions":9,"vwap":1317},"2025-10-22",26.956,26.918,{"date":1411,"open":1412,"high":1363,"low":1412,"close":1363,"change":103,"percent_change":328,"volume":1413,"transactions":9,"vwap":1363},"2025-10-21",26.936,7900,{"date":1415,"open":1317,"high":1317,"low":1416,"close":1341,"change":800,"percent_change":623,"volume":1417,"transactions":9,"vwap":1341},"2025-10-20",26.921,22900,{"date":1419,"open":1420,"high":1409,"low":1421,"close":1409,"change":1422,"percent_change":117,"volume":1423,"transactions":9,"vwap":1409},"2025-10-17",26.88,26.876,0.068,6100,{"date":1425,"open":1426,"high":1426,"low":22,"close":1427,"change":609,"percent_change":302,"volume":1428,"transactions":9,"vwap":1427},"2025-10-16",26.915,26.85,30300,{"date":1430,"open":1318,"high":1318,"low":1431,"close":1325,"change":1432,"percent_change":765,"volume":1433,"transactions":9,"vwap":1325},"2025-10-15",26.84,-0.026,30000,{"date":1435,"open":1427,"high":1436,"low":1427,"close":1437,"change":805,"percent_change":530,"volume":1438,"transactions":9,"vwap":1437},"2025-10-14",26.92,26.896,20700,{"date":1440,"open":1427,"high":1404,"low":1427,"close":1441,"change":1442,"percent_change":1122,"volume":1443,"transactions":9,"vwap":1441},"2025-10-13",26.889,0.039,40700,{"date":1445,"open":1330,"high":1446,"low":1431,"close":1427,"change":19,"percent_change":584,"volume":1447,"transactions":9,"vwap":1427},"2025-10-10",26.959,10200,{"date":1449,"open":1332,"high":1436,"low":1420,"close":1450,"change":442,"percent_change":442,"volume":1451,"transactions":9,"vwap":1450},"2025-10-09",26.89,35900,{"date":1453,"open":1332,"high":1318,"low":1450,"close":1450,"change":239,"percent_change":240,"volume":1454,"transactions":9,"vwap":1450},"2025-10-08",10400,{"date":1456,"open":1330,"high":1330,"low":1420,"close":1420,"change":357,"percent_change":1457,"volume":658,"transactions":9,"vwap":1420},"2025-10-07",-0.19,{"date":1459,"open":1317,"high":1317,"low":1420,"close":1318,"change":1460,"percent_change":336,"volume":1461,"transactions":9,"vwap":1318},"2025-10-06",0.036,26900,{"date":1463,"open":1436,"high":1436,"low":1450,"close":1464,"change":436,"percent_change":185,"volume":1094,"transactions":9,"vwap":1464},"2025-10-03",26.894,{"date":1466,"open":1341,"high":1341,"low":1325,"close":1467,"change":1206,"percent_change":1207,"volume":1468,"transactions":9,"vwap":1467},"2025-10-02",26.874,58800,{"date":1470,"open":1420,"high":1341,"low":1316,"close":1341,"change":653,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1341},"2025-10-01",0.34,110500,{"date":1474,"open":1475,"high":1420,"low":1475,"close":1427,"change":848,"percent_change":19,"volume":1476,"transactions":9,"vwap":1427},"2025-09-30",26.83,15600,{"date":1478,"open":1325,"high":1450,"low":1475,"close":1479,"change":239,"percent_change":240,"volume":1381,"transactions":9,"vwap":1479},"2025-09-29",26.862,{"date":1481,"open":1482,"high":1325,"low":22,"close":1483,"change":1088,"percent_change":215,"volume":1484,"transactions":9,"vwap":1483},"2025-09-26",26.835,26.852,27200,{"date":1486,"open":1487,"high":1427,"low":1488,"close":1489,"change":662,"percent_change":19,"volume":690,"transactions":9,"vwap":1489},"2025-09-25",26.801,26.78,26.82,{"date":1491,"open":1489,"high":1316,"low":1492,"close":1493,"change":793,"percent_change":623,"volume":1193,"transactions":9,"vwap":1493},"2025-09-24",26.8,26.831,{"date":1495,"open":1431,"high":1325,"low":22,"close":22,"change":18,"percent_change":19,"volume":1193,"transactions":9,"vwap":22},"2025-09-23",{"date":1497,"open":22,"high":1325,"low":22,"close":1489,"change":357,"percent_change":1457,"volume":1352,"transactions":9,"vwap":1489},"2025-09-22",{"date":1499,"open":1420,"high":1420,"low":22,"close":1325,"change":623,"percent_change":1312,"volume":1454,"transactions":9,"vwap":1325},"2025-09-19",{"date":1501,"open":1489,"high":1431,"low":1502,"close":1502,"change":239,"percent_change":240,"volume":1503,"transactions":9,"vwap":1502},"2025-09-18",26.79,36200,{"date":1505,"open":1488,"high":1506,"low":1507,"close":1488,"change":442,"percent_change":442,"volume":1508,"transactions":9,"vwap":1488},"2025-09-17",26.839,26.75,42200,{"date":1510,"open":1475,"high":1475,"low":1511,"close":1488,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1488},"2025-09-16",26.73,-0.059,-0.22,181000,{"date":1516,"open":1475,"high":1431,"low":1517,"close":1506,"change":1518,"percent_change":896,"volume":1519,"transactions":9,"vwap":1506},"2025-09-15",26.815,0.069,17400,{"date":1521,"open":1488,"high":1489,"low":1522,"close":1522,"change":357,"percent_change":1457,"volume":738,"transactions":9,"vwap":1522},"2025-09-12",26.77,{"date":1524,"open":1525,"high":1489,"low":1525,"close":1489,"change":530,"percent_change":379,"volume":1526,"transactions":9,"vwap":1489},"2025-09-11",26.783,66800,{"date":1528,"open":1522,"high":1502,"low":1529,"close":1502,"change":185,"percent_change":896,"volume":843,"transactions":9,"vwap":1502},"2025-09-10",26.744,{"date":1531,"open":1507,"high":1522,"low":1532,"close":1533,"change":225,"percent_change":233,"volume":1534,"transactions":9,"vwap":1533},"2025-09-09",26.71,26.72,23300,{"date":1536,"open":1507,"high":1537,"low":1533,"close":1507,"change":758,"percent_change":594,"volume":1162,"transactions":9,"vwap":1507},"2025-09-08",26.76,{"date":1539,"open":1522,"high":1540,"low":1541,"close":1542,"change":1192,"percent_change":215,"volume":1543,"transactions":9,"vwap":1542},"2025-09-05",26.788,26.704,26.723,2900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":18,"percent_change":19,"volume":1080,"transactions":9,"vwap":1549},"2025-09-04",26.688,26.725,26.68,26.69,{"date":1551,"open":1552,"high":1553,"low":1548,"close":1553,"change":240,"percent_change":1122,"volume":1554,"transactions":9,"vwap":1553},"2025-09-03",26.689,26.7,800,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":357,"percent_change":1457,"volume":780,"transactions":9,"vwap":1558},"2025-09-02",26.604,26.66,{"date":1560,"open":1511,"high":1511,"low":1561,"close":1532,"change":609,"percent_change":302,"volume":1188,"transactions":9,"vwap":1532},"2025-08-29",26.65,{"date":1563,"open":1558,"high":1511,"low":1558,"close":1511,"change":969,"percent_change":468,"volume":1564,"transactions":9,"vwap":1511},"2025-08-28",63000,{"date":1566,"open":1548,"high":1532,"low":1561,"close":1567,"change":1568,"percent_change":1175,"volume":1569,"transactions":9,"vwap":1567},"2025-08-27",26.686,-0.024,44200,{"date":1571,"open":1548,"high":1532,"low":1572,"close":1532,"change":623,"percent_change":1312,"volume":1573,"transactions":9,"vwap":1532},"2025-08-26",26.654,39200,{"date":1575,"open":1576,"high":1548,"low":1576,"close":1576,"change":19,"percent_change":584,"volume":1577,"transactions":9,"vwap":1576},"2025-08-25",26.63,42800,{"date":1579,"open":1576,"high":1549,"low":1576,"close":1580,"change":1581,"percent_change":137,"volume":1582,"transactions":9,"vwap":1580},"2025-08-22",26.67,0.084,40800,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1251,"percent_change":436,"volume":1588,"transactions":9,"vwap":1587},"2025-08-21",26.619,26.56,26.586,36900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":225,"percent_change":233,"volume":1595,"transactions":9,"vwap":1594},"2025-08-20",26.617,26.629,26.57,26.58,45800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1598,"change":1601,"percent_change":302,"volume":1019,"transactions":9,"vwap":1598},"2025-08-19",26.61,26.64,26.59,-0.019,{"date":1603,"open":1604,"high":1561,"low":1605,"close":1592,"change":842,"percent_change":530,"volume":1606,"transactions":9,"vwap":1592},"2025-08-18",26.601,26.6,50900,{"date":1608,"open":1605,"high":1561,"low":1605,"close":1609,"change":751,"percent_change":225,"volume":1610,"transactions":9,"vwap":1609},"2025-08-15",26.621,2200,{"date":1612,"open":1613,"high":1558,"low":1594,"close":1576,"change":1614,"percent_change":293,"volume":1615,"transactions":9,"vwap":1576},"2025-08-14",26.591,0.038,20900,{"date":1617,"open":1558,"high":1558,"low":1586,"close":1618,"change":1619,"percent_change":302,"volume":1620,"transactions":9,"vwap":1618},"2025-08-13",26.592,-0.018,102300,{"date":1622,"open":1598,"high":1576,"low":1586,"close":1598,"change":1068,"percent_change":1069,"volume":1623,"transactions":9,"vwap":1598},"2025-08-12",12500,{"date":1625,"open":1605,"high":1605,"low":1626,"close":1627,"change":1628,"percent_change":630,"volume":728,"transactions":9,"vwap":1627},"2025-08-11",26.551,26.556,0.046,{"date":1630,"open":1631,"high":1600,"low":1632,"close":1632,"change":225,"percent_change":233,"volume":1633,"transactions":9,"vwap":1632},"2025-08-08",26.55,26.51,7700,{"date":1635,"open":1600,"high":1600,"low":1636,"close":1637,"change":239,"percent_change":240,"volume":1638,"transactions":9,"vwap":1637},"2025-08-07",26.47,26.54,80700,{"date":1640,"open":1641,"high":1586,"low":1641,"close":1642,"change":185,"percent_change":896,"volume":1643,"transactions":9,"vwap":1642},"2025-08-06",26.5,26.53,100100,{"date":1645,"open":1646,"high":1642,"low":1647,"close":1647,"change":1648,"percent_change":1457,"volume":1649,"transactions":9,"vwap":1647},"2025-08-05",26.49,26.46,-0.051,7600,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":262,"volume":1656,"transactions":9,"vwap":1654},"2025-08-04",26.48,26.52,26.511,0.073,5400,{"date":1658,"open":1659,"high":1647,"low":1660,"close":1661,"change":1288,"percent_change":1289,"volume":1662,"transactions":9,"vwap":1661},"2025-08-01",26.459,26.41,26.438,4300,{"date":1664,"open":1586,"high":1586,"low":1665,"close":1666,"change":1000,"percent_change":281,"volume":1667,"transactions":9,"vwap":1666},"2025-07-31",26.45,26.473,172300,{"date":1669,"open":1642,"high":1637,"low":1670,"close":1671,"change":1672,"percent_change":510,"volume":1673,"transactions":9,"vwap":1671},"2025-07-30",26.491,26.494,-0.036,99600,{"date":1675,"open":1641,"high":1631,"low":1646,"close":1642,"change":746,"percent_change":653,"volume":1676,"transactions":9,"vwap":1642},"2025-07-29",56200,{"date":1678,"open":1636,"high":1637,"low":1636,"close":1679,"change":1680,"percent_change":442,"volume":1135,"transactions":9,"vwap":1679},"2025-07-28",26.506,0.001,{"date":1682,"open":1636,"high":1642,"low":1636,"close":1683,"change":793,"percent_change":623,"volume":1684,"transactions":9,"vwap":1683},"2025-07-25",26.505,5800,{"date":1686,"open":1687,"high":1632,"low":1636,"close":1688,"change":842,"percent_change":530,"volume":1689,"transactions":9,"vwap":1688},"2025-07-24",26.509,26.484,13500,{"date":1691,"open":1653,"high":1653,"low":1692,"close":1693,"change":1088,"percent_change":215,"volume":1694,"transactions":9,"vwap":1693},"2025-07-23",26.453,26.476,20500,{"date":1696,"open":1697,"high":1665,"low":1697,"close":1698,"change":1699,"percent_change":225,"volume":1700,"transactions":9,"vwap":1698},"2025-07-22",26.44,26.444,-0.008,1900,{"date":1702,"open":1636,"high":1652,"low":1703,"close":1703,"change":1704,"percent_change":240,"volume":1705,"transactions":9,"vwap":1703},"2025-07-21",26.452,0.011,2500,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1680,"percent_change":442,"volume":1710,"transactions":9,"vwap":1709},"2025-07-18",26.39,26.441,3500,{"date":1712,"open":1713,"high":1697,"low":1714,"close":1697,"change":240,"percent_change":1122,"volume":1715,"transactions":9,"vwap":1697},"2025-07-17",26.42,26.399,11200,{"date":1717,"open":1718,"high":1660,"low":1719,"close":1718,"change":652,"percent_change":653,"volume":1720,"transactions":9,"vwap":1718},"2025-07-16",26.4,26.376,121200,{"date":1722,"open":1697,"high":1697,"low":1723,"close":1724,"change":1699,"percent_change":225,"volume":1725,"transactions":9,"vwap":1724},"2025-07-15",26.36,26.375,13400,{"date":1727,"open":1728,"high":1718,"low":1728,"close":1729,"change":842,"percent_change":530,"volume":1126,"transactions":9,"vwap":1729},"2025-07-14",26.34,26.383,{"date":1731,"open":1732,"high":1718,"low":1732,"close":1724,"change":1733,"percent_change":401,"volume":1734,"transactions":9,"vwap":1724},"2025-07-11",26.373,-0.016,3700,{"date":1736,"open":1737,"high":1718,"low":1737,"close":1738,"change":672,"percent_change":215,"volume":1705,"transactions":9,"vwap":1738},"2025-07-10",26.344,26.391,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1723,"change":652,"percent_change":653,"volume":790,"transactions":9,"vwap":1723},"2025-07-09",26.32,26.361,{"date":1744,"open":1745,"high":1723,"low":1746,"close":1747,"change":239,"percent_change":240,"volume":1689,"transactions":9,"vwap":1747},"2025-07-08",26.321,26.3,26.335,{"date":1749,"open":1750,"high":1723,"low":1751,"close":1752,"change":19,"percent_change":584,"volume":1200,"transactions":9,"vwap":1752},"2025-07-07",26.33,26.29,26.325,{"date":1754,"open":1755,"high":1708,"low":1756,"close":1756,"change":1261,"percent_change":336,"volume":1757,"transactions":9,"vwap":1756},"2025-07-03",26.38,26.365,1800,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1750,"change":18,"percent_change":19,"volume":1762,"transactions":9,"vwap":1750},"2025-07-02",26.27,26.35,25700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1728,"change":530,"percent_change":379,"volume":1768,"transactions":9,"vwap":1728},"2025-07-01",26.31,26.343,26.28,83000,{"date":1770,"open":1750,"high":1728,"low":1760,"close":1765,"change":442,"percent_change":442,"volume":1771,"transactions":9,"vwap":1765},"2025-06-30",9000,{"date":1773,"open":1751,"high":1765,"low":1774,"close":1765,"change":240,"percent_change":1122,"volume":1094,"transactions":9,"vwap":1765},"2025-06-27",26.24,{"date":1776,"open":1777,"high":1760,"low":1778,"close":1760,"change":683,"percent_change":1779,"volume":1398,"transactions":9,"vwap":1760},"2025-06-26",26.251,26.242,0.24,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":436,"volume":1786,"transactions":9,"vwap":1784},"2025-06-25",26.265,26.18,26.208,0.005,8200,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":895,"percent_change":262,"volume":1700,"transactions":9,"vwap":1791},"2025-06-24",26.15,26.22,26.203,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":895,"percent_change":262,"volume":811,"transactions":9,"vwap":1795},"2025-06-23",26.11,26.131,26.07,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1000,"percent_change":281,"volume":1064,"transactions":9,"vwap":1802},"2025-06-20",26.059999,26.13,26.02,26.059,{"date":1804,"open":1805,"high":1800,"low":1806,"close":1807,"change":1808,"percent_change":185,"volume":904,"transactions":9,"vwap":1807},"2025-06-18",26.1,26.058001,26.08,0.018,{"date":1810,"open":1805,"high":1811,"low":1799,"close":1812,"change":1813,"percent_change":206,"volume":1145,"transactions":9,"vwap":1812},"2025-06-17",26.12,26.062,-0.042,{"date":1815,"open":1816,"high":1800,"low":1816,"close":1817,"change":1581,"percent_change":137,"volume":1818,"transactions":9,"vwap":1817},"2025-06-16",26.049999,26.104,2800,{"date":1820,"open":1821,"high":1805,"low":1801,"close":1801,"change":281,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1801},"2025-06-13",26.030001,-0.31,4700,{"date":1825,"open":1805,"high":1811,"low":1799,"close":1805,"change":646,"percent_change":103,"volume":1826,"transactions":9,"vwap":1805},"2025-06-12",11800,{"date":1828,"open":1796,"high":1800,"low":1796,"close":1829,"change":1785,"percent_change":436,"volume":1830,"transactions":9,"vwap":1829},"2025-06-11",26.084999,15300,{"date":1832,"open":1807,"high":1805,"low":1833,"close":1807,"change":1808,"percent_change":185,"volume":1656,"transactions":9,"vwap":1807},"2025-06-10",26.065001,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1812,"change":1699,"percent_change":225,"volume":1313,"transactions":9,"vwap":1812},"2025-06-09",26.052999,26.09,26.01,{"date":1840,"open":1796,"high":1796,"low":1841,"close":1796,"change":594,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1796},"2025-06-06",26.021,0.39,5200,{"date":1845,"open":1846,"high":1796,"low":1847,"close":1847,"change":401,"percent_change":1076,"volume":909,"transactions":9,"vwap":1847},"2025-06-05",25.99,25.97,{"date":1849,"open":1816,"high":1816,"low":1846,"close":1821,"change":401,"percent_change":1076,"volume":1036,"transactions":9,"vwap":1821},"2025-06-04",{"date":1851,"open":1852,"high":1853,"low":1852,"close":1837,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1837},"2025-06-03",25.98,26.17,0.136,0.52,658600,{"date":1858,"open":1859,"high":1847,"low":1859,"close":1860,"change":616,"percent_change":185,"volume":1771,"transactions":9,"vwap":1860},"2025-06-02",25.87,25.954,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":835,"percent_change":18,"volume":1866,"transactions":9,"vwap":1865},"2025-05-30",25.91,25.95,25.937,6200,{"date":1868,"open":1869,"high":1869,"low":1859,"close":1870,"change":240,"percent_change":1122,"volume":1871,"transactions":9,"vwap":1870},"2025-05-29",25.96,25.94,21400,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":609,"percent_change":281,"volume":1876,"transactions":9,"vwap":1875},"2025-05-28",25.969,25.9,5100,{"date":1878,"open":1875,"high":1870,"low":1875,"close":1879,"change":1880,"percent_change":945,"volume":1881,"transactions":9,"vwap":1879},"2025-05-27",25.92,0.112,3800,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1813,"percent_change":206,"volume":169,"transactions":9,"vwap":1886},"2025-05-23",25.79,25.83,25.808,{"date":1888,"open":1859,"high":1889,"low":1890,"close":1891,"change":442,"percent_change":442,"volume":1543,"transactions":9,"vwap":1891},"2025-05-22",25.89,25.835,25.85,{"date":1893,"open":1889,"high":1870,"low":1891,"close":1891,"change":1894,"percent_change":1895,"volume":1786,"transactions":9,"vwap":1891},"2025-05-21",-0.087,-0.34,{"date":1897,"open":1847,"high":1847,"low":1875,"close":1865,"change":903,"percent_change":281,"volume":1898,"transactions":9,"vwap":1865},"2025-05-20",14900,{"date":1900,"open":1901,"high":1847,"low":1901,"close":1902,"change":652,"percent_change":594,"volume":1903,"transactions":9,"vwap":1902},"2025-05-19",25.871,25.959,12000,{"date":1905,"open":1875,"high":1869,"low":1906,"close":1907,"change":1346,"percent_change":351,"volume":1908,"transactions":9,"vwap":1907},"2025-05-16",25.88,25.934,6800,{"date":1910,"open":1911,"high":1879,"low":1911,"close":1879,"change":103,"percent_change":1365,"volume":1649,"transactions":9,"vwap":1879},"2025-05-15",25.86,{"date":1913,"open":1914,"high":1889,"low":1891,"close":1911,"change":1915,"percent_change":239,"volume":1916,"transactions":9,"vwap":1911},"2025-05-14",25.855,0.003,31600,{"date":1918,"open":1919,"high":1906,"low":1919,"close":1920,"change":1921,"percent_change":1779,"volume":684,"transactions":9,"vwap":1920},"2025-05-13",25.816,25.857,0.063,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1265,"transactions":9,"vwap":1927},"2025-05-12",25.75,25.8,25.74,25.794,0.207,0.81,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1601,"percent_change":302,"volume":770,"transactions":9,"vwap":1935},"2025-05-09",25.65,25.69,25.56,25.587,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":758,"percent_change":379,"volume":1022,"transactions":9,"vwap":1941},"2025-05-08",25.589,25.67,25.581,25.606,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":746,"percent_change":653,"volume":794,"transactions":9,"vwap":1947},"2025-05-07",25.57,25.58,25.52,25.579,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":225,"percent_change":711,"volume":1274,"transactions":9,"vwap":1952},"2025-05-06",25.525,25.59,25.555,{"date":1954,"open":1955,"high":1956,"low":1944,"close":1957,"change":357,"percent_change":1958,"volume":1060,"transactions":9,"vwap":1957},"2025-05-05",25.62,25.64,25.585,-0.2,{"date":1960,"open":1961,"high":1939,"low":1951,"close":1962,"change":1963,"percent_change":262,"volume":1001,"transactions":9,"vwap":1962},"2025-05-02",25.61,25.635,0.071,{"date":1965,"open":1945,"high":1961,"low":1966,"close":1967,"change":1234,"percent_change":328,"volume":1968,"transactions":9,"vwap":1967},"2025-05-01",25.54,25.564,32000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":785,"percent_change":240,"volume":1974,"transactions":9,"vwap":1972},"2025-04-30",25.4,25.509,25.37,8900,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":351,"percent_change":1069,"volume":1979,"transactions":9,"vwap":1978},"2025-04-29",25.38,25.5,16000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":239,"percent_change":240,"volume":1985,"transactions":9,"vwap":1983},"2025-04-28",25.41,25.45,25.36,16800,{"date":1987,"open":1971,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":1991,"volume":1219,"transactions":9,"vwap":1988},"2025-04-25",25.44,25.328,0.091,0.36,{"date":1993,"open":1994,"high":1973,"low":1995,"close":1996,"change":1997,"percent_change":48,"volume":904,"transactions":9,"vwap":1996},"2025-04-24",25.32,25.3,25.349,0.123,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":1240,"transactions":9,"vwap":2002},"2025-04-23",25.34,25.35,25.226,0.113,0.45,{"date":175,"open":2006,"high":2007,"low":171,"close":2008,"change":622,"percent_change":653,"volume":2009,"transactions":9,"vwap":2008},25.09,25.15,25.113,48300]