[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSM":3,"homepage-market-summary":23,"stock-historical-CPSM":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPSM","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 - May","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},29.63,29.6103,0.0197,0.07,153.9169,29.65,27.75,4787.601849904382,98.9,608,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},25.98,6942,2533788.064326,13.38,"2025-04-22",[175,178,185,193,201,209,218,225,235,244,253,262,270,277,286,294,302,309,316,323,330,338,347,355,362,369,377,383,390,399,404,411,418,422,429,435,440,446,451,456,463,470,477,486,495,503,512,521,527,537,544,551,557,567,574,580,587,593,599,605,609,613,617,622,626,631,636,643,650,654,661,669,673,676,680,685,688,692,695,700,704,708,711,717,720,724,729,734,738,744,748,754,759,763,769,774,779,783,786,789,793,797,801,806,811,815,820,825,831,834,841,845,847,849,851,856,862,866,869,871,874,878,882,888,891,895,899,904,908,916,920,925,929,933,936,941,947,950,952,955,959,961,965,968,973,976,979,983,985,987,990,993,996,999,1003,1005,1007,1009,1011,1014,1016,1019,1021,1025,1027,1033,1038,1043,1049,1053,1056,1059,1062,1068,1071,1073,1077,1084,1090,1095,1097,1099,1101,1103,1107,1111,1115,1120,1125,1130,1134,1136,1140,1143,1146,1150,1153,1156,1160,1163,1170,1175,1181,1187,1191,1193,1198,1205,1208,1213,1216,1219,1222,1227,1232,1236,1242,1250,1257,1261,1265,1271,1276,1280,1283,1286,1289,1294,1297,1300,1304,1307,1310,1312,1314,1317,1323,1328,1332,1334,1336,1340,1345,1349,1355,1358,1364,1370,1374,1376,1380,1383,1387,1390,1392,1398,1402,1405,1408,1411,1415,1419,1422,1427,1429,1433,1437,1441,1444,1448,1452,1454,1460,1465,1471,1475,1479,1481,1486,1491,1498,1502,1506,1509,1511,1513,1516,1519,1521,1523,1525,1528,1534,1538,1543,1549,1555,1559,1561,1564,1568,1572,1576,1579,1582,1586,1590,1595,1597,1600,1603,1608,1612,1616,1619,1622,1629,1633,1635,1639,1646,1650,1655,1661,1666,1670,1674,1678,1681,1685,1689,1693,1697,1699,1702,1705,1709,1715,1718,1723,1727,1732,1737,1741,1743,1745,1749,1753,1756,1759,1763,1768,1775,1779,1783,1789,1793,1797,1802,1809,1817,1825,1832,1839,1847],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},26,29.6297,{"date":179,"open":180,"high":14,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":176,"vwap":184},"2026-10-01",29.55,0.0085,0.03,1041.4406,29.5597,{"date":186,"open":187,"high":188,"low":187,"close":188,"change":189,"percent_change":16,"volume":190,"transactions":191,"vwap":192},"2026-09-30",29.59,29.6018,0.0207,716.4406,21,29.5906,{"date":194,"open":195,"high":187,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":176,"vwap":200},"2026-09-29",29.57,29.5811,0.0311,0.11,808.4406,29.5743,{"date":202,"open":180,"high":203,"low":180,"close":180,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",29.58,-0.04,-0.14,2775.465566,46,29.5643,{"date":210,"open":211,"high":212,"low":211,"close":187,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",29.5701,29.6101,0.0027,0.01,3794.8334,48,29.6024,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":214,"volume":222,"transactions":223,"vwap":224},"2026-09-24",29.5873,0.0033,15.8334,15,29.594,{"date":226,"open":203,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",29.6,29.56,29.584,-0.0364,-0.12,9181.7544,86,29.5807,{"date":236,"open":237,"high":13,"low":203,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",29.61,29.6204,0.0254,0.09,3280.828003,36,29.6078,{"date":245,"open":195,"high":246,"low":228,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",29.6099,29.595,0.0503,0.17,4358.640044,56,29.5777,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",29.5,29.5447,0.0147,0.05,4477.027577,49,29.5169,{"date":263,"open":255,"high":264,"low":265,"close":264,"change":266,"percent_change":249,"volume":267,"transactions":268,"vwap":269},"2026-09-17",29.53,29.49,0.0506,929.013031,34,29.5052,{"date":271,"open":264,"high":264,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":242,"vwap":276},"2026-09-16",29.4794,-0.0335,-0.11,363.779183,29.4959,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",29.51,29.5129,-0.0071,-0.02,353.8334,17,29.5106,{"date":287,"open":288,"high":195,"low":288,"close":289,"change":290,"percent_change":231,"volume":291,"transactions":292,"vwap":293},"2026-09-14",29.48,29.52,-0.0349,1314.16918,57,29.5127,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",29.5549,0.0422,0.14,111.826228,30,29.5532,{"date":303,"open":304,"high":293,"low":304,"close":293,"change":305,"percent_change":306,"volume":307,"transactions":284,"vwap":308},"2026-09-10",29.4801,-0.0273,-0.09,190.8334,29.4802,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":260,"vwap":315},"2026-09-09",29.54,-0.0201,-0.07,268.609853,29.5463,{"date":317,"open":289,"high":318,"low":279,"close":318,"change":319,"percent_change":313,"volume":320,"transactions":321,"vwap":322},"2026-09-08",29.5601,-0.0207,11115.127298,103,29.5318,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":204,"volume":327,"transactions":328,"vwap":329},"2026-09-04",29.5808,-0.0109,33.8334,18,29.5859,{"date":331,"open":227,"high":237,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",29.5917,0.0573,0.19,2678.212452,53,29.6014,{"date":339,"open":340,"high":341,"low":255,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-02",29.501,29.5344,0.0293,0.1,1775.305219,40,29.507,{"date":348,"open":255,"high":311,"low":288,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-01",29.5051,-0.0307,-0.1,4294.5254,83,29.496,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":105,"volume":359,"transactions":360,"vwap":361},"2026-08-31",29.5358,-0.0043,160.517021,23,29.5289,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":282,"volume":367,"transactions":328,"vwap":368},"2026-08-28",29.5999,29.5401,-0.0052,234.380141,29.5752,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":16,"volume":374,"transactions":375,"vwap":376},"2026-08-27",29.545,29.5453,0.0203,4692.8334,62,29.5465,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":380,"volume":381,"transactions":328,"vwap":382},"2026-08-26",29.525,0,75.4144,29.4853,{"date":384,"open":180,"high":180,"low":379,"close":379,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-25",0.0249,0.08,824.8334,24,29.5476,{"date":391,"open":288,"high":392,"low":393,"close":394,"change":395,"percent_change":16,"volume":396,"transactions":397,"vwap":398},"2026-08-24",29.5399,29.47,29.5001,0.0201,926.498251,31,29.4957,{"date":400,"open":288,"high":288,"low":288,"close":288,"change":214,"percent_change":182,"volume":401,"transactions":402,"vwap":403},"2026-08-21",186.8334,13,29.4958,{"date":405,"open":180,"high":228,"low":393,"close":393,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",-0.045,-0.15,2605.925767,39,29.5229,{"date":412,"open":379,"high":379,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":300,"vwap":417},"2026-08-19",29.515,0.005,0.02,1252.513609,29.5224,{"date":419,"open":279,"high":180,"low":279,"close":279,"change":214,"percent_change":182,"volume":420,"transactions":176,"vwap":421},"2026-08-18",570.79141,29.5239,{"date":423,"open":424,"high":424,"low":255,"close":255,"change":425,"percent_change":231,"volume":426,"transactions":427,"vwap":428},"2026-08-17",29.535,-0.035,2436.862995,37,29.5217,{"date":430,"open":279,"high":203,"low":279,"close":424,"change":431,"percent_change":380,"volume":432,"transactions":433,"vwap":434},"2026-08-14",0.0007,830.8334,20,29.5357,{"date":436,"open":279,"high":437,"low":279,"close":437,"change":197,"percent_change":198,"volume":438,"transactions":300,"vwap":439},"2026-08-13",29.5343,1404.523298,29.5137,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":100,"volume":444,"transactions":328,"vwap":445},"2026-08-12",29.5032,0.0182,150.8334,29.5045,{"date":447,"open":255,"high":255,"low":448,"close":448,"change":380,"percent_change":380,"volume":449,"transactions":433,"vwap":450},"2026-08-11",29.485,567.8334,29.499,{"date":452,"open":264,"high":264,"low":448,"close":448,"change":414,"percent_change":415,"volume":453,"transactions":454,"vwap":455},"2026-08-10",161.917068,16,29.5177,{"date":457,"open":458,"high":288,"low":459,"close":288,"change":460,"percent_change":258,"volume":461,"transactions":433,"vwap":462},"2026-08-07",29.46,29.45,0.015,836.8334,29.4621,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":258,"volume":468,"transactions":454,"vwap":469},"2026-08-06",29.4999,29.465,0.0152,222.8334,29.4811,{"date":471,"open":459,"high":459,"low":472,"close":473,"change":474,"percent_change":-6,"volume":475,"transactions":292,"vwap":476},"2026-08-05",29.44,29.4498,-0.0009,1631.581431,29.4482,{"date":478,"open":472,"high":279,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-04",29.42,29.4507,0.0457,0.16,9513.147015,66,29.4604,{"date":487,"open":488,"high":489,"low":490,"close":489,"change":491,"percent_change":249,"volume":492,"transactions":493,"vwap":494},"2026-08-03",29.38,29.405,29.365,0.0502,2432.7824,38,29.3905,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":500,"percent_change":298,"volume":501,"transactions":300,"vwap":502},"2026-07-31",29.315,29.3548,29.28,0.0412,2738.3451,29.3367,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":328,"vwap":511},"2026-07-30",29.25,29.36,29.3136,0.0386,0.13,1016.8334,29.3049,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":282,"percent_change":313,"volume":518,"transactions":519,"vwap":520},"2026-07-29",29.279,29.33,29.2,29.275,8073.8334,64,29.2306,{"date":522,"open":517,"high":523,"low":524,"close":523,"change":415,"percent_change":16,"volume":525,"transactions":360,"vwap":526},"2026-07-28",29.295,29.27,904.4701,29.2836,{"date":528,"open":529,"high":530,"low":531,"close":517,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-27",29.3095,29.31,29.26,-0.0102,-0.03,3897.720452,43,29.2683,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":214,"volume":542,"transactions":284,"vwap":543},"2026-07-24",29.2999,29.2852,0.0023,356.3024,29.2996,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":328,"vwap":517},"2026-07-23",29.2701,29.2829,-0.047,-0.16,418.8334,{"date":552,"open":515,"high":515,"low":553,"close":553,"change":554,"percent_change":282,"volume":555,"transactions":328,"vwap":556},"2026-07-22",29.3299,-0.0047,312.798977,29.3284,{"date":558,"open":559,"high":506,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",29.3,29.29,29.3346,0.0446,0.15,14911.1746,110,29.3128,{"date":568,"open":530,"high":569,"low":560,"close":560,"change":570,"percent_change":571,"volume":572,"transactions":58,"vwap":573},"2026-07-20",29.32,-0.0164,-0.06,2093.978357,29.303,{"date":575,"open":559,"high":515,"low":559,"close":576,"change":577,"percent_change":351,"volume":578,"transactions":360,"vwap":579},"2026-07-17",29.3064,-0.0285,1396.8334,29.3276,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":533,"volume":585,"transactions":328,"vwap":586},"2026-07-16",29.3233,29.3349,-0.0101,196.9334,29.3232,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":214,"percent_change":182,"volume":591,"transactions":176,"vwap":592},"2026-07-15",29.3678,29.345,546.8334,29.3491,{"date":594,"open":530,"high":595,"low":559,"close":595,"change":596,"percent_change":509,"volume":597,"transactions":58,"vwap":598},"2026-07-14",29.335,0.0379,2376.1294,29.3104,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":274,"volume":603,"transactions":454,"vwap":604},"2026-07-13",29.2971,-0.0329,92.8334,29.2906,{"date":606,"open":569,"high":515,"low":607,"close":515,"change":415,"percent_change":16,"volume":608,"transactions":9,"vwap":515},"2026-07-10",29.301,1500,{"date":610,"open":523,"high":530,"low":499,"close":530,"change":611,"percent_change":298,"volume":612,"transactions":9,"vwap":530},"2026-07-09",0.04,1400,{"date":614,"open":560,"high":560,"low":531,"close":524,"change":615,"percent_change":313,"volume":616,"transactions":9,"vwap":524},"2026-07-08",-0.021,2600,{"date":618,"open":499,"high":619,"low":499,"close":619,"change":620,"percent_change":571,"volume":621,"transactions":9,"vwap":619},"2026-07-07",29.291,-0.019,800,{"date":623,"open":499,"high":530,"low":499,"close":530,"change":624,"percent_change":198,"volume":625,"transactions":9,"vwap":530},"2026-07-06",0.033,3800,{"date":627,"open":505,"high":628,"low":505,"close":628,"change":629,"percent_change":100,"volume":630,"transactions":9,"vwap":628},"2026-07-02",29.277,0.017,600,{"date":632,"open":633,"high":531,"low":633,"close":531,"change":634,"percent_change":214,"volume":635,"transactions":9,"vwap":531},"2026-07-01",29.225,0.002,3200,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-30",29.23,29.258,0.078,0.27,1600,{"date":644,"open":645,"high":638,"low":646,"close":647,"change":648,"percent_change":533,"volume":649,"transactions":9,"vwap":647},"2026-06-29",29.19,29.17,29.18,-0.009,6100,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":629,"percent_change":100,"volume":653,"transactions":9,"vwap":652},"2026-06-26",29.189,100,{"date":655,"open":646,"high":656,"low":657,"close":658,"change":659,"percent_change":415,"volume":660,"transactions":9,"vwap":658},"2026-06-25",29.22,29.16,29.172,0.007,5500,{"date":662,"open":663,"high":638,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-24",29.15,29.14,29.165,-0.015,-0.05,5800,{"date":670,"open":516,"high":671,"low":647,"close":647,"change":204,"percent_change":205,"volume":672,"transactions":9,"vwap":647},"2026-06-23",29.21,1100,{"date":674,"open":13,"high":13,"low":656,"close":656,"change":282,"percent_change":313,"volume":675,"transactions":9,"vwap":656},"2026-06-22",1200,{"date":677,"open":531,"high":531,"low":678,"close":678,"change":679,"percent_change":334,"volume":642,"transactions":9,"vwap":678},"2026-06-18",29.24,0.055,{"date":681,"open":530,"high":530,"low":663,"close":682,"change":351,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-17",29.185,-0.34,3900,{"date":686,"open":517,"high":687,"low":678,"close":687,"change":414,"percent_change":415,"volume":612,"transactions":9,"vwap":687},"2026-06-16",29.285,{"date":689,"open":505,"high":690,"low":505,"close":499,"change":611,"percent_change":298,"volume":691,"transactions":9,"vwap":499},"2026-06-15",29.286,3000,{"date":693,"open":638,"high":678,"low":647,"close":678,"change":415,"percent_change":16,"volume":694,"transactions":9,"vwap":678},"2026-06-12",13600,{"date":696,"open":663,"high":656,"low":697,"close":656,"change":16,"percent_change":698,"volume":699,"transactions":9,"vwap":656},"2026-06-11",29.115,0.24,5100,{"date":701,"open":671,"high":671,"low":702,"close":663,"change":667,"percent_change":703,"volume":642,"transactions":9,"vwap":663},"2026-06-10",29.11,-0.17,{"date":705,"open":516,"high":516,"low":706,"close":516,"change":105,"percent_change":533,"volume":707,"transactions":9,"vwap":516},"2026-06-09",29.135,4400,{"date":709,"open":531,"high":531,"low":671,"close":671,"change":380,"percent_change":380,"volume":710,"transactions":9,"vwap":671},"2026-06-08",4900,{"date":712,"open":713,"high":524,"low":516,"close":671,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":671},"2026-06-05",29.235,-0.065,-0.22,11300,{"date":718,"open":560,"high":569,"low":524,"close":517,"change":380,"percent_change":380,"volume":719,"transactions":9,"vwap":517},"2026-06-04",10900,{"date":721,"open":531,"high":517,"low":505,"close":517,"change":722,"percent_change":571,"volume":723,"transactions":9,"vwap":517},"2026-06-03",-0.018,3300,{"date":725,"open":499,"high":569,"low":499,"close":726,"change":727,"percent_change":386,"volume":728,"transactions":9,"vwap":726},"2026-06-02",29.293,0.023,5200,{"date":730,"open":499,"high":530,"low":638,"close":524,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":524},"2026-06-01",-0.023,-0.08,5600,{"date":735,"open":559,"high":515,"low":499,"close":726,"change":736,"percent_change":509,"volume":737,"transactions":9,"vwap":726},"2026-05-29",0.037,16100,{"date":739,"open":505,"high":740,"low":656,"close":741,"change":742,"percent_change":198,"volume":743,"transactions":9,"vwap":741},"2026-05-28",29.289,29.256,0.031,2500,{"date":745,"open":678,"high":678,"low":671,"close":633,"change":746,"percent_change":732,"volume":747,"transactions":9,"vwap":633},"2026-05-27",-0.022,17300,{"date":749,"open":750,"high":750,"low":645,"close":751,"change":752,"percent_change":298,"volume":753,"transactions":9,"vwap":751},"2026-05-26",29.4,29.247,0.041,7700,{"date":755,"open":657,"high":756,"low":657,"close":756,"change":757,"percent_change":240,"volume":758,"transactions":9,"vwap":756},"2026-05-22",29.206,0.026,900,{"date":760,"open":761,"high":516,"low":646,"close":647,"change":762,"percent_change":-6,"volume":743,"transactions":9,"vwap":647},"2026-05-21",29.179,-0.001,{"date":764,"open":765,"high":516,"low":663,"close":766,"change":767,"percent_change":16,"volume":768,"transactions":9,"vwap":766},"2026-05-20",29.169,29.181,0.021,7000,{"date":770,"open":771,"high":647,"low":772,"close":657,"change":634,"percent_change":214,"volume":773,"transactions":9,"vwap":657},"2026-05-19",29.159,29.13,9100,{"date":775,"open":647,"high":652,"low":772,"close":776,"change":777,"percent_change":105,"volume":778,"transactions":9,"vwap":776},"2026-05-18",29.158,-0.002,22900,{"date":780,"open":657,"high":516,"low":663,"close":657,"change":781,"percent_change":306,"volume":782,"transactions":9,"vwap":657},"2026-05-15",-0.025,11600,{"date":784,"open":682,"high":638,"low":664,"close":682,"change":460,"percent_change":258,"volume":785,"transactions":9,"vwap":682},"2026-05-14",15100,{"date":787,"open":646,"high":646,"low":788,"close":646,"change":380,"percent_change":380,"volume":635,"transactions":9,"vwap":646},"2026-05-13",29.12,{"date":790,"open":791,"high":647,"low":788,"close":646,"change":414,"percent_change":415,"volume":792,"transactions":9,"vwap":646},"2026-05-12",29.145,11900,{"date":794,"open":671,"high":671,"low":795,"close":665,"change":460,"percent_change":258,"volume":796,"transactions":9,"vwap":665},"2026-05-11",29.112,34900,{"date":798,"open":647,"high":671,"low":702,"close":663,"change":799,"percent_change":509,"volume":800,"transactions":9,"vwap":663},"2026-05-08",0.039,6900,{"date":802,"open":788,"high":647,"low":803,"close":804,"change":805,"percent_change":105,"volume":733,"transactions":9,"vwap":804},"2026-05-07",29.1,29.111,-0.004,{"date":807,"open":808,"high":772,"low":808,"close":697,"change":809,"percent_change":282,"volume":810,"transactions":9,"vwap":697},"2026-05-06",29.08,-0.005,9300,{"date":812,"open":657,"high":657,"low":813,"close":788,"change":258,"percent_change":249,"volume":814,"transactions":9,"vwap":788},"2026-05-05",29.02,33800,{"date":816,"open":18,"high":18,"low":817,"close":818,"change":204,"percent_change":205,"volume":819,"transactions":9,"vwap":818},"2026-05-04",29.030001,29.07,23600,{"date":821,"open":822,"high":664,"low":822,"close":702,"change":823,"percent_change":563,"volume":824,"transactions":9,"vwap":702},"2026-05-01",29.059999,0.043,67400,{"date":826,"open":827,"high":702,"low":827,"close":828,"change":829,"percent_change":240,"volume":830,"transactions":9,"vwap":828},"2026-04-30",29.040001,29.066999,0.025,15200,{"date":832,"open":822,"high":822,"low":827,"close":833,"change":105,"percent_change":533,"volume":675,"transactions":9,"vwap":833},"2026-04-29",29.042,{"date":835,"open":836,"high":808,"low":837,"close":838,"change":839,"percent_change":386,"volume":840,"transactions":9,"vwap":838},"2026-04-28",29.01,28.99,29.052,0.022,2800,{"date":842,"open":843,"high":844,"low":813,"close":817,"change":282,"percent_change":313,"volume":642,"transactions":9,"vwap":817},"2026-04-27",29.025,29.049999,{"date":846,"open":813,"high":844,"low":813,"close":844,"change":611,"percent_change":298,"volume":612,"transactions":9,"vwap":844},"2026-04-24",{"date":848,"open":817,"high":817,"low":836,"close":836,"change":667,"percent_change":703,"volume":758,"transactions":9,"vwap":836},"2026-04-23",{"date":850,"open":836,"high":702,"low":836,"close":822,"change":415,"percent_change":16,"volume":758,"transactions":9,"vwap":822},"2026-04-22",{"date":852,"open":836,"high":827,"low":853,"close":827,"change":854,"percent_change":204,"volume":855,"transactions":9,"vwap":827},"2026-04-21",29,-0.013,700,{"date":857,"open":858,"high":822,"low":858,"close":859,"change":860,"percent_change":571,"volume":861,"transactions":9,"vwap":859},"2026-04-20",28.982,29.052999,-0.017,3700,{"date":863,"open":853,"high":808,"low":853,"close":818,"change":100,"percent_change":864,"volume":865,"transactions":9,"vwap":818},"2026-04-17",0.21,17700,{"date":867,"open":868,"high":836,"low":868,"close":836,"change":380,"percent_change":380,"volume":672,"transactions":9,"vwap":836},"2026-04-16",28.98,{"date":870,"open":853,"high":843,"low":868,"close":836,"change":666,"percent_change":667,"volume":691,"transactions":9,"vwap":836},"2026-04-15",{"date":872,"open":873,"high":873,"low":853,"close":843,"change":182,"percent_change":343,"volume":621,"transactions":9,"vwap":843},"2026-04-14",29.09,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":414,"percent_change":415,"volume":707,"transactions":9,"vwap":877},"2026-04-13",28.96,28.995,{"date":879,"open":880,"high":837,"low":880,"close":837,"change":742,"percent_change":198,"volume":881,"transactions":9,"vwap":837},"2026-04-10",28.97,300,{"date":883,"open":853,"high":853,"low":884,"close":885,"change":886,"percent_change":182,"volume":887,"transactions":9,"vwap":885},"2026-04-09",28.95,28.959,0.009,400,{"date":889,"open":890,"high":884,"low":890,"close":884,"change":839,"percent_change":386,"volume":855,"transactions":9,"vwap":884},"2026-04-08",28.93,{"date":892,"open":884,"high":884,"low":893,"close":894,"change":860,"percent_change":571,"volume":616,"transactions":9,"vwap":894},"2026-04-07",28.87,28.928,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":679,"percent_change":334,"volume":758,"transactions":9,"vwap":898},"2026-04-06",28.9,28.945,{"date":900,"open":893,"high":901,"low":893,"close":902,"change":282,"percent_change":313,"volume":903,"transactions":9,"vwap":902},"2026-04-02",28.91,28.89,2000,{"date":905,"open":893,"high":901,"low":893,"close":901,"change":906,"percent_change":334,"volume":907,"transactions":9,"vwap":901},"2026-04-01",0.054,4800,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-03-31",28.8,28.88,28.856,0.081,0.28,21400,{"date":917,"open":910,"high":910,"low":918,"close":919,"change":414,"percent_change":415,"volume":707,"transactions":9,"vwap":919},"2026-03-30",28.75,28.775,{"date":921,"open":918,"high":922,"low":918,"close":923,"change":533,"percent_change":351,"volume":924,"transactions":9,"vwap":923},"2026-03-27",28.85,28.77,4600,{"date":926,"open":927,"high":901,"low":910,"close":910,"change":714,"percent_change":928,"volume":630,"transactions":9,"vwap":910},"2026-03-26",28.81,-0.23,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":679,"percent_change":334,"volume":691,"transactions":9,"vwap":932},"2026-03-25",28.92,28.865,{"date":934,"open":922,"high":902,"low":927,"close":927,"change":313,"percent_change":935,"volume":675,"transactions":9,"vwap":927},"2026-03-24",-0.24,{"date":937,"open":931,"high":931,"low":922,"close":911,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":911},"2026-03-23",0.084,0.29,500,{"date":942,"open":943,"high":944,"low":918,"close":945,"change":946,"percent_change":205,"volume":675,"transactions":9,"vwap":945},"2026-03-20",28.815,28.84,28.796,-0.039,{"date":948,"open":918,"high":893,"low":918,"close":949,"change":809,"percent_change":282,"volume":635,"transactions":9,"vwap":949},"2026-03-19",28.835,{"date":951,"open":944,"high":944,"low":944,"close":944,"change":533,"percent_change":351,"volume":887,"transactions":9,"vwap":944},"2026-03-18",{"date":953,"open":901,"high":901,"low":893,"close":893,"change":954,"percent_change":482,"volume":887,"transactions":9,"vwap":893},"2026-03-17",0.047,{"date":956,"open":931,"high":931,"low":957,"close":957,"change":958,"percent_change":258,"volume":608,"transactions":9,"vwap":957},"2026-03-16",28.823,0.013,{"date":960,"open":902,"high":901,"low":910,"close":927,"change":380,"percent_change":380,"volume":782,"transactions":9,"vwap":927},"2026-03-13",{"date":962,"open":963,"high":963,"low":964,"close":927,"change":425,"percent_change":231,"volume":616,"transactions":9,"vwap":927},"2026-03-12",28.825,28.76,{"date":966,"open":910,"high":967,"low":910,"close":967,"change":611,"percent_change":298,"volume":675,"transactions":9,"vwap":967},"2026-03-11",28.845,{"date":969,"open":970,"high":911,"low":971,"close":972,"change":380,"percent_change":380,"volume":907,"transactions":9,"vwap":972},"2026-03-10",28.83,28.79,28.805,{"date":974,"open":975,"high":972,"low":975,"close":972,"change":214,"percent_change":182,"volume":855,"transactions":9,"vwap":972},"2026-03-09",28.74,{"date":977,"open":918,"high":910,"low":918,"close":978,"change":380,"percent_change":380,"volume":887,"transactions":9,"vwap":978},"2026-03-06",28.795,{"date":980,"open":910,"high":910,"low":981,"close":978,"change":406,"percent_change":549,"volume":982,"transactions":9,"vwap":978},"2026-03-05",28.78,8300,{"date":984,"open":944,"high":944,"low":927,"close":944,"change":460,"percent_change":258,"volume":612,"transactions":9,"vwap":944},"2026-03-04",{"date":986,"open":981,"high":963,"low":964,"close":963,"change":105,"percent_change":533,"volume":758,"transactions":9,"vwap":963},"2026-03-03",{"date":988,"open":981,"high":989,"low":981,"close":949,"change":414,"percent_change":415,"volume":612,"transactions":9,"vwap":949},"2026-03-02",28.86,{"date":991,"open":927,"high":893,"low":971,"close":970,"change":414,"percent_change":415,"volume":992,"transactions":9,"vwap":970},"2026-02-27",2100,{"date":994,"open":910,"high":963,"low":910,"close":963,"change":666,"percent_change":667,"volume":995,"transactions":9,"vwap":963},"2026-02-26",200,{"date":997,"open":910,"high":944,"low":971,"close":944,"change":998,"percent_change":343,"volume":608,"transactions":9,"vwap":944},"2026-02-25",0.028,{"date":1000,"open":923,"high":1001,"low":923,"close":1001,"change":1002,"percent_change":563,"volume":995,"transactions":9,"vwap":1001},"2026-02-24",28.812,0.042,{"date":1004,"open":923,"high":981,"low":964,"close":923,"change":204,"percent_change":205,"volume":855,"transactions":9,"vwap":923},"2026-02-23",{"date":1006,"open":970,"high":944,"low":923,"close":927,"change":415,"percent_change":16,"volume":733,"transactions":9,"vwap":927},"2026-02-20",{"date":1008,"open":918,"high":971,"low":918,"close":971,"change":809,"percent_change":282,"volume":887,"transactions":9,"vwap":971},"2026-02-19",{"date":1010,"open":964,"high":927,"low":964,"close":978,"change":415,"percent_change":16,"volume":642,"transactions":9,"vwap":978},"2026-02-18",{"date":1012,"open":1013,"high":919,"low":1013,"close":919,"change":380,"percent_change":380,"volume":940,"transactions":9,"vwap":919},"2026-02-17",28.73,{"date":1015,"open":1013,"high":919,"low":1013,"close":919,"change":460,"percent_change":258,"volume":903,"transactions":9,"vwap":919},"2026-02-13",{"date":1017,"open":989,"high":989,"low":1013,"close":964,"change":282,"percent_change":313,"volume":1018,"transactions":9,"vwap":964},"2026-02-12",9900,{"date":1020,"open":918,"high":981,"low":975,"close":981,"change":809,"percent_change":282,"volume":612,"transactions":9,"vwap":981},"2026-02-11",{"date":1022,"open":918,"high":970,"low":918,"close":1023,"change":214,"percent_change":182,"volume":1024,"transactions":9,"vwap":1023},"2026-02-10",28.785,5900,{"date":1026,"open":975,"high":919,"low":975,"close":919,"change":214,"percent_change":182,"volume":992,"transactions":9,"vwap":919},"2026-02-09",{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":482,"volume":1032,"transactions":9,"vwap":1030},"2026-02-06",28.71,28.765,0.045,4500,{"date":1034,"open":1035,"high":923,"low":1035,"close":1036,"change":380,"percent_change":380,"volume":1037,"transactions":9,"vwap":1036},"2026-02-05",28.69,28.72,5700,{"date":1039,"open":1040,"high":981,"low":1041,"close":1036,"change":666,"percent_change":667,"volume":1042,"transactions":9,"vwap":1036},"2026-02-04",28.746,28.7,11000,{"date":1044,"open":1045,"high":1046,"low":1029,"close":1047,"change":414,"percent_change":415,"volume":1048,"transactions":9,"vwap":1047},"2026-02-03",28.741,28.745,28.735,2400,{"date":1050,"open":1051,"high":918,"low":1036,"close":1013,"change":105,"percent_change":533,"volume":1052,"transactions":9,"vwap":1013},"2026-02-02",28.747,16800,{"date":1054,"open":1041,"high":919,"low":1041,"close":975,"change":414,"percent_change":415,"volume":1055,"transactions":9,"vwap":975},"2026-01-30",6700,{"date":1057,"open":1013,"high":1047,"low":1035,"close":1047,"change":105,"percent_change":533,"volume":1058,"transactions":9,"vwap":1047},"2026-01-29",6500,{"date":1060,"open":1046,"high":971,"low":1046,"close":1046,"change":380,"percent_change":380,"volume":1061,"transactions":9,"vwap":1046},"2026-01-28",2200,{"date":1063,"open":1064,"high":1064,"low":1041,"close":1046,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1046},"2026-01-27",28.766,0.035,0.12,7400,{"date":1069,"open":1035,"high":1013,"low":1035,"close":1029,"change":282,"percent_change":313,"volume":1070,"transactions":9,"vwap":1029},"2026-01-26",2700,{"date":1072,"open":923,"high":923,"low":1035,"close":1013,"change":214,"percent_change":182,"volume":621,"transactions":9,"vwap":1013},"2026-01-23",{"date":1074,"open":1035,"high":975,"low":1075,"close":1036,"change":1031,"percent_change":482,"volume":1076,"transactions":9,"vwap":1036},"2026-01-22",28.68,3500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":414,"percent_change":415,"volume":1083,"transactions":9,"vwap":1082},"2026-01-21",28.66,28.683,28.65,28.675,17500,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":666,"percent_change":667,"volume":1089,"transactions":9,"vwap":1088},"2026-01-20",28.651,28.672,28.67,1900,{"date":1091,"open":1092,"high":1093,"low":1079,"close":1093,"change":414,"percent_change":415,"volume":1094,"transactions":9,"vwap":1093},"2026-01-16",28.668,28.685,11800,{"date":1096,"open":1035,"high":1035,"low":1088,"close":1075,"change":414,"percent_change":415,"volume":710,"transactions":9,"vwap":1075},"2026-01-15",{"date":1098,"open":1079,"high":1082,"low":1079,"close":1082,"change":380,"percent_change":380,"volume":940,"transactions":9,"vwap":1082},"2026-01-14",{"date":1100,"open":1088,"high":1082,"low":1088,"close":1082,"change":380,"percent_change":380,"volume":653,"transactions":9,"vwap":1082},"2026-01-13",{"date":1102,"open":1035,"high":1035,"low":1088,"close":1082,"change":809,"percent_change":282,"volume":723,"transactions":9,"vwap":1082},"2026-01-12",{"date":1104,"open":1105,"high":1036,"low":1079,"close":1075,"change":460,"percent_change":258,"volume":1106,"transactions":9,"vwap":1075},"2026-01-09",28.661,8400,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":214,"percent_change":182,"volume":616,"transactions":9,"vwap":1110},"2026-01-08",28.64,28.665,{"date":1112,"open":1081,"high":1041,"low":1081,"close":1113,"change":809,"percent_change":282,"volume":1114,"transactions":9,"vwap":1113},"2026-01-07",28.655,13900,{"date":1116,"open":1117,"high":1041,"low":1117,"close":1079,"change":1118,"percent_change":258,"volume":1119,"transactions":9,"vwap":1079},"2026-01-06",28.6,0.014,4300,{"date":1121,"open":1109,"high":1088,"low":1122,"close":1123,"change":1124,"percent_change":611,"volume":782,"transactions":9,"vwap":1123},"2026-01-05",28.63,28.646,0.011,{"date":1126,"open":1109,"high":1110,"low":1127,"close":1128,"change":214,"percent_change":182,"volume":1129,"transactions":9,"vwap":1128},"2026-01-02",28.62,28.635,9200,{"date":1131,"open":1088,"high":1088,"low":1132,"close":1133,"change":380,"percent_change":380,"volume":1042,"transactions":9,"vwap":1133},"2025-12-31",28.61,28.625,{"date":1135,"open":1127,"high":1081,"low":1132,"close":1133,"change":105,"percent_change":533,"volume":710,"transactions":9,"vwap":1133},"2025-12-30",{"date":1137,"open":1138,"high":1139,"low":1138,"close":1128,"change":380,"percent_change":380,"volume":1061,"transactions":9,"vwap":1128},"2025-12-29",28.57,28.663,{"date":1141,"open":1132,"high":1079,"low":1132,"close":1128,"change":214,"percent_change":182,"volume":1142,"transactions":9,"vwap":1128},"2025-12-26",10200,{"date":1144,"open":1145,"high":1133,"low":1145,"close":1133,"change":829,"percent_change":240,"volume":881,"transactions":9,"vwap":1133},"2025-12-24",28.59,{"date":1147,"open":1148,"high":1109,"low":1149,"close":1117,"change":414,"percent_change":415,"volume":924,"transactions":9,"vwap":1117},"2025-12-23",28.581,28.58,{"date":1151,"open":1145,"high":1117,"low":1145,"close":1152,"change":460,"percent_change":258,"volume":1070,"transactions":9,"vwap":1152},"2025-12-22",28.595,{"date":1154,"open":1155,"high":1149,"low":1155,"close":1149,"change":182,"percent_change":198,"volume":940,"transactions":9,"vwap":1149},"2025-12-19",28.55,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1155,"change":667,"percent_change":703,"volume":1032,"transactions":9,"vwap":1155},"2025-12-18",28.51,28.587,{"date":1161,"open":1162,"high":1117,"low":1162,"close":1117,"change":386,"percent_change":914,"volume":167,"transactions":9,"vwap":1117},"2025-12-17",28.49,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":667,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2025-12-16",28.48,28.597,28.52,-0.18,3100,{"date":1171,"open":1172,"high":1152,"low":1158,"close":1138,"change":1173,"percent_change":1174,"volume":733,"transactions":9,"vwap":1138},"2025-12-15",28.54,0.065,0.23,{"date":1176,"open":1155,"high":1149,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2025-12-12",28.505,-0.038,-0.13,3400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":182,"volume":840,"transactions":9,"vwap":1184},"2025-12-11",28.527,28.543,28.5,0.008,{"date":1188,"open":1165,"high":1189,"low":1190,"close":1189,"change":829,"percent_change":240,"volume":612,"transactions":9,"vwap":1189},"2025-12-10",28.535,28.47,{"date":1192,"open":1165,"high":1158,"low":1165,"close":1158,"change":829,"percent_change":240,"volume":995,"transactions":9,"vwap":1158},"2025-12-09",{"date":1194,"open":1195,"high":1195,"low":1165,"close":1196,"change":1197,"percent_change":732,"volume":621,"transactions":9,"vwap":1196},"2025-12-08",28.521,28.485,-0.024,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1066,"volume":1204,"transactions":9,"vwap":1202},"2025-12-05",28.528,28.46,28.509,0.034,6400,{"date":1206,"open":1201,"high":1207,"low":1201,"close":1207,"change":781,"percent_change":306,"volume":642,"transactions":9,"vwap":1207},"2025-12-04",28.475,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1185,"change":258,"percent_change":1212,"volume":1119,"transactions":9,"vwap":1185},"2025-12-03",28.56,28.45,0.18,{"date":1214,"open":1211,"high":1211,"low":1215,"close":1211,"change":533,"percent_change":274,"volume":940,"transactions":9,"vwap":1211},"2025-12-02",28.44,{"date":1217,"open":1218,"high":1172,"low":1215,"close":1165,"change":809,"percent_change":282,"volume":903,"transactions":9,"vwap":1165},"2025-12-01",28.478,{"date":1220,"open":1221,"high":1196,"low":1221,"close":1196,"change":1065,"percent_change":1066,"volume":743,"transactions":9,"vwap":1196},"2025-11-28",28.33,{"date":1223,"open":1224,"high":1211,"low":1225,"close":1211,"change":415,"percent_change":16,"volume":1226,"transactions":9,"vwap":1211},"2025-11-26",28.42,28.41,12700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":214,"percent_change":611,"volume":167,"transactions":9,"vwap":1230},"2025-11-25",28.38,28.43,28.37,{"date":1233,"open":1190,"high":1190,"low":1234,"close":1224,"change":1235,"percent_change":249,"volume":840,"transactions":9,"vwap":1224},"2025-11-24",28.36,0.049,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":334,"volume":621,"transactions":9,"vwap":1239},"2025-11-21",28.31,28.371,28.29,0.053,{"date":1243,"open":1229,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2025-11-20",28.405,28.3,28.318,-0.057,-0.2,5000,{"date":1251,"open":1221,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1174,"volume":1256,"transactions":9,"vwap":1254},"2025-11-19",28.382,28.311,28.375,0.064,9600,{"date":1258,"open":1238,"high":1259,"low":1260,"close":1253,"change":722,"percent_change":571,"volume":625,"transactions":9,"vwap":1253},"2025-11-18",28.347,28.294,{"date":1262,"open":1234,"high":1229,"low":1238,"close":1263,"change":1264,"percent_change":306,"volume":1180,"transactions":9,"vwap":1263},"2025-11-17",28.329,-0.026,{"date":1266,"open":1267,"high":1229,"low":1267,"close":1268,"change":1269,"percent_change":282,"volume":1270,"transactions":9,"vwap":1268},"2025-11-14",28.2,28.355,-0.006,8600,{"date":1272,"open":1273,"high":1224,"low":1221,"close":1274,"change":1275,"percent_change":928,"volume":1226,"transactions":9,"vwap":1274},"2025-11-13",28.39,28.361,-0.064,{"date":1277,"open":1225,"high":1230,"low":1273,"close":1278,"change":666,"percent_change":667,"volume":1279,"transactions":9,"vwap":1278},"2025-11-12",28.425,2900,{"date":1281,"open":1234,"high":1282,"low":1234,"close":1215,"change":214,"percent_change":611,"volume":691,"transactions":9,"vwap":1215},"2025-11-11",28.443,{"date":1284,"open":1234,"high":1230,"low":1285,"close":1230,"change":679,"percent_change":334,"volume":800,"transactions":9,"vwap":1230},"2025-11-10",28.35,{"date":1287,"open":1229,"high":1288,"low":1221,"close":1254,"change":624,"percent_change":1066,"volume":800,"transactions":9,"vwap":1254},"2025-11-07",28.4,{"date":1290,"open":1285,"high":1229,"low":1238,"close":1291,"change":1292,"percent_change":351,"volume":1293,"transactions":9,"vwap":1291},"2025-11-06",28.342,-0.028,8000,{"date":1295,"open":1296,"high":1231,"low":1296,"close":1231,"change":214,"percent_change":611,"volume":691,"transactions":9,"vwap":1231},"2025-11-05",28.292,{"date":1298,"open":1299,"high":1234,"low":1299,"close":1234,"change":666,"percent_change":667,"volume":1032,"transactions":9,"vwap":1234},"2025-11-04",28.34,{"date":1301,"open":1221,"high":1302,"low":1221,"close":1254,"change":380,"percent_change":380,"volume":1303,"transactions":9,"vwap":1254},"2025-11-03",28.389,64800,{"date":1305,"open":1285,"high":1288,"low":1285,"close":1254,"change":214,"percent_change":611,"volume":1306,"transactions":9,"vwap":1254},"2025-10-31",1700,{"date":1308,"open":1285,"high":1309,"low":1285,"close":1309,"change":105,"percent_change":204,"volume":653,"transactions":9,"vwap":1309},"2025-10-30",28.365,{"date":1311,"open":19,"high":1215,"low":19,"close":1254,"change":533,"percent_change":274,"volume":691,"transactions":9,"vwap":1254},"2025-10-29",{"date":1313,"open":1231,"high":1244,"low":1231,"close":1244,"change":414,"percent_change":415,"volume":630,"transactions":9,"vwap":1244},"2025-10-28",{"date":1315,"open":1165,"high":1165,"low":1234,"close":1288,"change":460,"percent_change":258,"volume":1316,"transactions":9,"vwap":1288},"2025-10-27",1300,{"date":1318,"open":1285,"high":1319,"low":1285,"close":1320,"change":1321,"percent_change":198,"volume":1322,"transactions":9,"vwap":1320},"2025-10-24",28.399,28.385,0.032,9000,{"date":1324,"open":1325,"high":1288,"low":1325,"close":1326,"change":1186,"percent_change":182,"volume":1327,"transactions":9,"vwap":1326},"2025-10-23",28.321,28.353,6000,{"date":1329,"open":1309,"high":1309,"low":1330,"close":1331,"change":282,"percent_change":313,"volume":1279,"transactions":9,"vwap":1331},"2025-10-22",28.32,28.345,{"date":1333,"open":1330,"high":1309,"low":1330,"close":1309,"change":214,"percent_change":611,"volume":616,"transactions":9,"vwap":1309},"2025-10-21",{"date":1335,"open":1238,"high":1225,"low":1238,"close":1268,"change":182,"percent_change":198,"volume":612,"transactions":9,"vwap":1268},"2025-10-20",{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":182,"percent_change":198,"volume":630,"transactions":9,"vwap":1339},"2025-10-17",28.21,28.325,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":829,"percent_change":240,"volume":608,"transactions":9,"vwap":1344},"2025-10-16",28.27,28.307,28.295,{"date":1346,"open":1338,"high":1347,"low":1338,"close":1342,"change":946,"percent_change":205,"volume":1348,"transactions":9,"vwap":1342},"2025-10-15",28.297,13400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":762,"percent_change":-6,"volume":1354,"transactions":9,"vwap":1352},"2025-10-14",28.303,28.309,28.28,4200,{"date":1356,"open":1246,"high":1285,"low":1357,"close":1238,"change":799,"percent_change":298,"volume":1327,"transactions":9,"vwap":1238},"2025-10-13",28.25,{"date":1359,"open":1245,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":549,"volume":612,"transactions":9,"vwap":1362},"2025-10-10",28.338,28.26,28.271,-0.044,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":762,"percent_change":-6,"volume":992,"transactions":9,"vwap":1369},"2025-10-09",28.335,28.359,28.261,28.315,{"date":1371,"open":1353,"high":1325,"low":1361,"close":1372,"change":1373,"percent_change":380,"volume":699,"transactions":9,"vwap":1372},"2025-10-08",28.316,0.001,{"date":1375,"open":1353,"high":1369,"low":1342,"close":1369,"change":1065,"percent_change":1066,"volume":733,"transactions":9,"vwap":1369},"2025-10-07",{"date":1377,"open":1353,"high":1378,"low":1361,"close":1353,"change":425,"percent_change":231,"volume":1379,"transactions":9,"vwap":1353},"2025-10-06",28.377,10600,{"date":1381,"open":1353,"high":1382,"low":1342,"close":1369,"change":886,"percent_change":182,"volume":1169,"transactions":9,"vwap":1369},"2025-10-03",28.324,{"date":1384,"open":1385,"high":1299,"low":1361,"close":1386,"change":809,"percent_change":282,"volume":861,"transactions":9,"vwap":1386},"2025-10-02",28.302,28.306,{"date":1388,"open":1361,"high":1253,"low":1389,"close":1253,"change":767,"percent_change":16,"volume":887,"transactions":9,"vwap":1253},"2025-10-01",28.24,{"date":1391,"open":1389,"high":1240,"low":1389,"close":1240,"change":886,"percent_change":182,"volume":940,"transactions":9,"vwap":1240},"2025-09-30",{"date":1393,"open":1361,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":100,"volume":1397,"transactions":9,"vwap":1394},"2025-09-29",28.281,28.235,0.016,42000,{"date":1399,"open":1400,"high":1238,"low":1338,"close":1401,"change":460,"percent_change":258,"volume":672,"transactions":9,"vwap":1401},"2025-09-26",28.22,28.265,{"date":1403,"open":1400,"high":1357,"low":1404,"close":1357,"change":460,"percent_change":258,"volume":1306,"transactions":9,"vwap":1357},"2025-09-25",28.205,{"date":1406,"open":1407,"high":1395,"low":1400,"close":1395,"change":533,"percent_change":274,"volume":675,"transactions":9,"vwap":1395},"2025-09-24",28.23,{"date":1409,"open":1407,"high":1410,"low":1407,"close":1401,"change":854,"percent_change":667,"volume":1048,"transactions":9,"vwap":1401},"2025-09-23",28.289,{"date":1412,"open":1400,"high":1413,"low":1400,"close":1413,"change":214,"percent_change":611,"volume":1414,"transactions":9,"vwap":1413},"2025-09-22",28.278,4700,{"date":1416,"open":1417,"high":1417,"low":1338,"close":1418,"change":998,"percent_change":343,"volume":840,"transactions":9,"vwap":1418},"2025-09-19",28.275,28.268,{"date":1420,"open":1267,"high":1421,"low":1267,"close":1389,"change":460,"percent_change":258,"volume":924,"transactions":9,"vwap":1389},"2025-09-18",28.256,{"date":1423,"open":1330,"high":1330,"low":1424,"close":1425,"change":666,"percent_change":667,"volume":1426,"transactions":9,"vwap":1425},"2025-09-17",28.18,28.225,14000,{"date":1428,"open":1267,"high":1389,"low":1267,"close":1389,"change":380,"percent_change":380,"volume":940,"transactions":9,"vwap":1389},"2025-09-16",{"date":1430,"open":1431,"high":1432,"low":1431,"close":1389,"change":1031,"percent_change":482,"volume":1414,"transactions":9,"vwap":1389},"2025-09-15",28.17,28.258,{"date":1434,"open":1267,"high":1389,"low":1435,"close":1436,"change":781,"percent_change":306,"volume":773,"transactions":9,"vwap":1436},"2025-09-12",28.094999,28.195,{"date":1438,"open":1439,"high":1353,"low":1431,"close":1400,"change":1118,"percent_change":258,"volume":1440,"transactions":9,"vwap":1400},"2025-09-11",28.233,13200,{"date":1442,"open":1424,"high":1443,"low":1431,"close":1443,"change":1124,"percent_change":611,"volume":1354,"transactions":9,"vwap":1443},"2025-09-10",28.206,{"date":1445,"open":1446,"high":1436,"low":1447,"close":1436,"change":415,"percent_change":16,"volume":691,"transactions":9,"vwap":1436},"2025-09-09",28.16,28.15,{"date":1449,"open":1450,"high":1424,"low":1450,"close":1451,"change":380,"percent_change":380,"volume":861,"transactions":9,"vwap":1451},"2025-09-08",28.14,28.175,{"date":1453,"open":1450,"high":1357,"low":1450,"close":1451,"change":214,"percent_change":611,"volume":691,"transactions":9,"vwap":1451},"2025-09-05",{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":182,"percent_change":198,"volume":924,"transactions":9,"vwap":1459},"2025-09-04",28.11,28.168,28.1,28.165,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":214,"percent_change":611,"volume":1032,"transactions":9,"vwap":1464},"2025-09-03",28.02,28.19,28.135,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":666,"percent_change":667,"volume":1470,"transactions":9,"vwap":1469},"2025-09-02",28.030001,28.127,28.125,11500,{"date":1472,"open":1473,"high":1267,"low":1474,"close":1450,"change":380,"percent_change":380,"volume":840,"transactions":9,"vwap":1450},"2025-08-29",28.09,28.08,{"date":1476,"open":1473,"high":1450,"low":1477,"close":1450,"change":258,"percent_change":1212,"volume":1478,"transactions":9,"vwap":1450},"2025-08-28",28.083,25300,{"date":1480,"open":1474,"high":1458,"low":1474,"close":1473,"change":414,"percent_change":415,"volume":743,"transactions":9,"vwap":1473},"2025-08-27",{"date":1482,"open":1474,"high":1483,"low":1484,"close":1485,"change":722,"percent_change":571,"volume":1070,"transactions":9,"vwap":1485},"2025-08-26",28.105,28.059999,28.084999,{"date":1487,"open":1488,"high":1447,"low":1488,"close":1489,"change":860,"percent_change":571,"volume":1490,"transactions":9,"vwap":1489},"2025-08-25",28.049999,28.103,6200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":343,"percent_change":1497,"volume":1306,"transactions":9,"vwap":1496},"2025-08-22",28.096001,28.142,28.07,28.12,0.36,{"date":1499,"open":1500,"high":1500,"low":1462,"close":1462,"change":1501,"percent_change":1248,"volume":699,"transactions":9,"vwap":1462},"2025-08-21",28.065001,-0.055,{"date":1503,"open":1462,"high":1504,"low":1505,"close":1504,"change":829,"percent_change":240,"volume":743,"transactions":9,"vwap":1504},"2025-08-20",28.075001,28.01,{"date":1507,"open":1488,"high":1485,"low":1508,"close":1488,"change":781,"percent_change":306,"volume":621,"transactions":9,"vwap":1488},"2025-08-19",28.040001,{"date":1510,"open":1488,"high":1504,"low":1488,"close":1504,"change":414,"percent_change":415,"volume":1249,"transactions":9,"vwap":1504},"2025-08-18",{"date":1512,"open":1485,"high":1496,"low":1508,"close":1495,"change":105,"percent_change":204,"volume":1089,"transactions":9,"vwap":1495},"2025-08-15",{"date":1514,"open":1515,"high":1456,"low":1467,"close":1474,"change":380,"percent_change":380,"volume":642,"transactions":9,"vwap":1474},"2025-08-14",28.035999,{"date":1517,"open":1508,"high":1473,"low":1518,"close":1474,"change":182,"percent_change":198,"volume":684,"transactions":9,"vwap":1474},"2025-08-13",28.031,{"date":1520,"open":1462,"high":1484,"low":1462,"close":1488,"change":214,"percent_change":611,"volume":753,"transactions":9,"vwap":1488},"2025-08-12",{"date":1522,"open":1467,"high":1484,"low":1462,"close":1508,"change":415,"percent_change":16,"volume":1055,"transactions":9,"vwap":1508},"2025-08-11",{"date":1524,"open":1462,"high":1462,"low":1462,"close":1462,"change":1065,"percent_change":509,"volume":653,"transactions":9,"vwap":1462},"2025-08-08",{"date":1526,"open":1467,"high":1467,"low":1527,"close":1527,"change":666,"percent_change":667,"volume":728,"transactions":9,"vwap":1527},"2025-08-07",27.985,{"date":1529,"open":1530,"high":1505,"low":1531,"close":1532,"change":460,"percent_change":258,"volume":1533,"transactions":9,"vwap":1532},"2025-08-06",27.99,27.97,28,7500,{"date":1535,"open":1505,"high":1467,"low":1536,"close":1527,"change":781,"percent_change":306,"volume":1537,"transactions":9,"vwap":1527},"2025-08-05",27.95,12400,{"date":1539,"open":1531,"high":1540,"low":1531,"close":1505,"change":1541,"percent_change":334,"volume":1542,"transactions":9,"vwap":1505},"2025-08-04",28.017,0.052,9400,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":762,"percent_change":-6,"volume":1548,"transactions":9,"vwap":1547},"2025-08-01",27.88,27.96,27.958,14800,{"date":1550,"open":1546,"high":1462,"low":1551,"close":1552,"change":1553,"percent_change":204,"volume":1554,"transactions":9,"vwap":1552},"2025-07-31",27.94,27.959,-0.011,8900,{"date":1556,"open":1531,"high":1508,"low":1557,"close":1531,"change":666,"percent_change":667,"volume":1558,"transactions":9,"vwap":1531},"2025-07-30",27.86,8500,{"date":1560,"open":1495,"high":1495,"low":1531,"close":1527,"change":1186,"percent_change":182,"volume":616,"transactions":9,"vwap":1527},"2025-07-29",{"date":1562,"open":1532,"high":1532,"low":1546,"close":1563,"change":629,"percent_change":100,"volume":1204,"transactions":9,"vwap":1563},"2025-07-28",27.977,{"date":1565,"open":1530,"high":1566,"low":1567,"close":1546,"change":414,"percent_change":415,"volume":621,"transactions":9,"vwap":1546},"2025-07-25",27.995,27.939,{"date":1569,"open":1551,"high":1530,"low":1570,"close":1571,"change":1173,"percent_change":1174,"volume":1169,"transactions":9,"vwap":1571},"2025-07-24",27.93,27.955,{"date":1573,"open":1574,"high":1571,"low":1575,"close":1575,"change":667,"percent_change":1168,"volume":710,"transactions":9,"vwap":1575},"2025-07-23",27.92,27.89,{"date":1577,"open":1546,"high":1578,"low":1575,"close":1551,"change":415,"percent_change":16,"volume":940,"transactions":9,"vwap":1551},"2025-07-22",27.971,{"date":1580,"open":1575,"high":1546,"low":1575,"close":1574,"change":809,"percent_change":282,"volume":1581,"transactions":9,"vwap":1574},"2025-07-21",22400,{"date":1583,"open":1570,"high":1536,"low":1545,"close":1584,"change":182,"percent_change":198,"volume":1585,"transactions":9,"vwap":1584},"2025-07-18",27.925,8100,{"date":1587,"open":1570,"high":1551,"low":1545,"close":1588,"change":809,"percent_change":282,"volume":1589,"transactions":9,"vwap":1588},"2025-07-17",27.895,2300,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":214,"percent_change":611,"volume":1322,"transactions":9,"vwap":1594},"2025-07-16",27.98,27.87,27.9,{"date":1596,"open":1593,"high":1570,"low":1557,"close":1575,"change":805,"percent_change":105,"volume":1180,"transactions":9,"vwap":1575},"2025-07-15",{"date":1598,"open":1574,"high":1574,"low":1599,"close":1599,"change":762,"percent_change":-6,"volume":940,"transactions":9,"vwap":1599},"2025-07-14",27.894,{"date":1601,"open":1574,"high":1567,"low":1602,"close":1588,"change":648,"percent_change":533,"volume":675,"transactions":9,"vwap":1588},"2025-07-11",27.85,{"date":1604,"open":1594,"high":1574,"low":1602,"close":1605,"change":1606,"percent_change":240,"volume":1607,"transactions":9,"vwap":1605},"2025-07-10",27.904,0.024,5400,{"date":1609,"open":1545,"high":1610,"low":1602,"close":1545,"change":829,"percent_change":240,"volume":1611,"transactions":9,"vwap":1545},"2025-07-09",27.918,10100,{"date":1613,"open":1602,"high":1594,"low":1614,"close":1615,"change":414,"percent_change":415,"volume":1042,"transactions":9,"vwap":1615},"2025-07-08",27.829,27.855,{"date":1617,"open":1575,"high":1575,"low":1618,"close":1602,"change":425,"percent_change":1179,"volume":1070,"transactions":9,"vwap":1602},"2025-07-07",27.83,{"date":1620,"open":1594,"high":1594,"low":1621,"close":1621,"change":415,"percent_change":16,"volume":855,"transactions":9,"vwap":1621},"2025-07-03",27.885,{"date":1623,"open":1557,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":415,"volume":1628,"transactions":9,"vwap":1626},"2025-07-02",27.91,27.81,27.865,0.006,65500,{"date":1630,"open":1575,"high":1594,"low":1631,"close":1632,"change":1269,"percent_change":282,"volume":907,"transactions":9,"vwap":1632},"2025-07-01",27.801,27.859,{"date":1634,"open":1575,"high":1575,"low":1602,"close":1626,"change":829,"percent_change":240,"volume":1076,"transactions":9,"vwap":1626},"2025-06-30",{"date":1636,"open":1625,"high":1575,"low":1625,"close":1637,"change":767,"percent_change":386,"volume":1638,"transactions":9,"vwap":1637},"2025-06-27",27.84,7600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":343,"volume":1638,"transactions":9,"vwap":1644},"2025-06-26",27.818,27.869,27.771,27.819,0.029,{"date":1647,"open":1618,"high":1618,"low":1648,"close":1649,"change":282,"percent_change":313,"volume":723,"transactions":9,"vwap":1649},"2025-06-25",27.77,27.79,{"date":1651,"open":1652,"high":1614,"low":1652,"close":1625,"change":100,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1625},"2025-06-24",27.76,0.22,15800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":19,"change":258,"percent_change":1212,"volume":1660,"transactions":9,"vwap":19},"2025-06-23",27.72,27.789,27.71,14400,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":182,"percent_change":198,"volume":699,"transactions":9,"vwap":1665},"2025-06-20",27.66,27.74,27.7,{"date":1667,"open":1652,"high":1652,"low":1668,"close":1668,"change":1669,"percent_change":703,"volume":992,"transactions":9,"vwap":1668},"2025-06-18",27.67,-0.048,{"date":1671,"open":1652,"high":1652,"low":1672,"close":1673,"change":958,"percent_change":258,"volume":1537,"transactions":9,"vwap":1673},"2025-06-17",27.68,27.718,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":415,"percent_change":16,"volume":167,"transactions":9,"vwap":1677},"2025-06-16",27.69,27.705,{"date":1679,"open":1665,"high":1665,"low":1672,"close":1680,"change":1292,"percent_change":351,"volume":699,"transactions":9,"vwap":1680},"2025-06-13",27.685,{"date":1682,"open":1676,"high":1664,"low":1683,"close":1684,"change":958,"percent_change":258,"volume":1070,"transactions":9,"vwap":1684},"2025-06-12",27.671,27.713,{"date":1686,"open":1665,"high":1687,"low":1672,"close":1665,"change":460,"percent_change":258,"volume":1688,"transactions":9,"vwap":1665},"2025-06-11",27.73,26300,{"date":1690,"open":1680,"high":1657,"low":1691,"close":1680,"change":414,"percent_change":415,"volume":1692,"transactions":9,"vwap":1680},"2025-06-10",27.65,6600,{"date":1694,"open":1695,"high":1665,"low":1695,"close":1672,"change":809,"percent_change":282,"volume":1696,"transactions":9,"vwap":1672},"2025-06-09",27.62,12800,{"date":1698,"open":1672,"high":1665,"low":1668,"close":1680,"change":1645,"percent_change":343,"volume":612,"transactions":9,"vwap":1680},"2025-06-06",{"date":1700,"open":1695,"high":1665,"low":1695,"close":1701,"change":1373,"percent_change":380,"volume":1607,"transactions":9,"vwap":1701},"2025-06-05",27.656,{"date":1703,"open":1695,"high":1676,"low":1695,"close":1704,"change":414,"percent_change":415,"volume":1204,"transactions":9,"vwap":1704},"2025-06-04",27.655,{"date":1706,"open":1663,"high":1676,"low":1707,"close":1691,"change":1031,"percent_change":482,"volume":1708,"transactions":9,"vwap":1691},"2025-06-03",27.6,10000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":414,"percent_change":415,"volume":1032,"transactions":9,"vwap":1714},"2025-06-02",27.63,27.64,27.56,27.605,{"date":1716,"open":1695,"high":1711,"low":1717,"close":1707,"change":722,"percent_change":313,"volume":1048,"transactions":9,"vwap":1707},"2025-05-30",27.58,{"date":1719,"open":1691,"high":1691,"low":1720,"close":1721,"change":1722,"percent_change":16,"volume":782,"transactions":9,"vwap":1721},"2025-05-29",27.57,27.618,0.018,{"date":1724,"open":1707,"high":1711,"low":1725,"close":1707,"change":829,"percent_change":240,"volume":1726,"transactions":9,"vwap":1707},"2025-05-28",27.59,7200,{"date":1728,"open":1729,"high":1707,"low":1729,"close":1730,"change":829,"percent_change":240,"volume":1731,"transactions":9,"vwap":1730},"2025-05-27",27.52,27.575,11400,{"date":1733,"open":1734,"high":1720,"low":1734,"close":1735,"change":1118,"percent_change":258,"volume":1736,"transactions":9,"vwap":1735},"2025-05-23",27.5,27.55,3600,{"date":1738,"open":1739,"high":1707,"low":1739,"close":1740,"change":1197,"percent_change":306,"volume":840,"transactions":9,"vwap":1740},"2025-05-22",27.46,27.536,{"date":1742,"open":1720,"high":1714,"low":1713,"close":1713,"change":406,"percent_change":549,"volume":668,"transactions":9,"vwap":1713},"2025-05-21",{"date":1744,"open":1735,"high":1712,"low":1735,"close":1714,"change":1269,"percent_change":282,"volume":699,"transactions":9,"vwap":1714},"2025-05-20",{"date":1746,"open":1707,"high":1711,"low":1725,"close":1747,"change":958,"percent_change":258,"volume":1748,"transactions":9,"vwap":1747},"2025-05-19",27.611,8800,{"date":1750,"open":1712,"high":1663,"low":1735,"close":1751,"change":1186,"percent_change":182,"volume":1752,"transactions":9,"vwap":1751},"2025-05-16",27.598,31300,{"date":1754,"open":1755,"high":1725,"low":1755,"close":1725,"change":16,"percent_change":115,"volume":1726,"transactions":9,"vwap":1725},"2025-05-15",27.44,{"date":1757,"open":1713,"high":1713,"low":1758,"close":1729,"change":781,"percent_change":306,"volume":1589,"transactions":9,"vwap":1729},"2025-05-14",27.48,{"date":1760,"open":1734,"high":1717,"low":1734,"close":1761,"change":1541,"percent_change":334,"volume":1762,"transactions":9,"vwap":1761},"2025-05-13",27.545,39700,{"date":1764,"open":1720,"high":1720,"low":1739,"close":1765,"change":1766,"percent_change":145,"volume":1767,"transactions":9,"vwap":1765},"2025-05-12",27.493,0.096,13800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":380,"percent_change":380,"volume":1774,"transactions":9,"vwap":1773},"2025-05-09",27.39,27.42,27.37,27.397,10400,{"date":1776,"open":1771,"high":1739,"low":1773,"close":1773,"change":1777,"percent_change":533,"volume":1778,"transactions":9,"vwap":1773},"2025-05-08",-0.008,16300,{"date":1780,"open":1781,"high":1771,"low":1781,"close":1782,"change":414,"percent_change":415,"volume":1042,"transactions":9,"vwap":1782},"2025-05-07",27.34,27.405,{"date":1784,"open":1785,"high":1771,"low":1786,"close":1787,"change":282,"percent_change":313,"volume":1788,"transactions":9,"vwap":1787},"2025-05-06",27.41,27.35,27.4,20600,{"date":1790,"open":1791,"high":1712,"low":1786,"close":1771,"change":105,"percent_change":204,"volume":1792,"transactions":9,"vwap":1771},"2025-05-05",27.43,59700,{"date":1794,"open":1781,"high":1795,"low":1781,"close":1791,"change":415,"percent_change":16,"volume":1796,"transactions":9,"vwap":1791},"2025-05-02",27.47,53200,{"date":1798,"open":1787,"high":1799,"low":1800,"close":1785,"change":611,"percent_change":563,"volume":1801,"transactions":9,"vwap":1785},"2025-05-01",27.49,27.381,131900,{"date":1803,"open":1804,"high":1770,"low":1805,"close":1772,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1772},"2025-04-30",26.86,26.78,0.165,0.61,194900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":913,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-04-29",27.040001,27.25,27.030001,27.205,0.3,39100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1426,"transactions":9,"vwap":1822},"2025-04-28",27.1,27.13,26.88,27.124,0.111,0.41,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-04-25",26.82,27.013,0.171,0.64,5300,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-04-24",26.62,26.842,0.371,1.4,11100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":660,"transactions":9,"vwap":1844},"2025-04-23",26.71,26.73,26.445,26.471,0.338,1.29,{"date":173,"open":169,"high":1848,"low":169,"close":1848,"change":1849,"percent_change":1850,"volume":1048,"transactions":9,"vwap":1848},26.133,0.153,0.59]