[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSP":3,"homepage-market-summary":24,"stock-historical-CPSP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPSP","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 - April","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},27.2501,27.25,27.2656,-0.0155,-0.06,520,27.31,25.711,1672.64147050996,96.3,379,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},24.47,2083,760433.009098,11.09,"2025-04-22",[176,179,186,194,202,210,217,222,230,237,245,251,258,265,272,279,285,292,297,304,311,317,326,333,342,348,354,361,365,371,379,387,392,395,399,407,413,420,425,429,435,443,449,456,462,467,477,487,493,498,503,509,513,517,526,533,539,546,551,557,560,566,571,576,578,581,586,588,594,597,601,604,606,608,612,618,620,623,627,630,635,640,643,647,651,654,656,659,661,664,666,670,673,677,682,686,690,693,695,700,704,707,709,711,714,717,722,725,731,734,737,741,744,746,749,751,754,760,766,770,775,782,786,789,795,803,808,814,820,826,829,832,835,838,841,848,853,856,860,863,867,870,873,877,879,884,888,891,894,897,902,905,907,910,914,917,919,923,927,930,934,937,939,942,945,949,954,957,960,965,969,971,974,979,981,983,986,990,993,996,999,1001,1003,1008,1010,1013,1015,1017,1019,1022,1025,1029,1031,1033,1036,1041,1044,1047,1051,1055,1058,1061,1063,1065,1068,1071,1074,1078,1082,1086,1091,1094,1098,1101,1104,1108,1113,1118,1122,1125,1128,1132,1134,1136,1138,1142,1144,1146,1148,1150,1154,1158,1161,1163,1166,1168,1170,1173,1177,1179,1182,1186,1189,1192,1194,1199,1203,1207,1210,1213,1215,1217,1220,1226,1230,1232,1236,1240,1243,1247,1250,1252,1255,1258,1262,1268,1271,1275,1277,1280,1282,1285,1290,1294,1298,1300,1304,1307,1310,1314,1319,1326,1330,1333,1336,1338,1340,1342,1345,1349,1351,1353,1356,1360,1363,1368,1374,1379,1382,1388,1391,1393,1396,1403,1406,1408,1411,1413,1416,1418,1422,1425,1429,1433,1435,1438,1441,1444,1447,1450,1453,1457,1460,1465,1468,1472,1475,1478,1483,1490,1494,1497,1501,1505,1510,1514,1518,1522,1525,1529,1533,1537,1541,1544,1546,1548,1552,1556,1561,1564,1567,1571,1576,1581,1584,1587,1591,1597,1601,1605,1611,1616,1621,1627,1632],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},9,27.2513,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",0.0059,0.02,6.064,5,27.2605,{"date":187,"open":188,"high":19,"low":189,"close":189,"change":190,"percent_change":182,"volume":191,"transactions":192,"vwap":193},"2026-09-30",27.29,27.2597,0.005,721,10,27.3039,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",27.2547,0.0097,0.04,14,6,27.225,{"date":203,"open":188,"high":188,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",27.245,-0.0193,-0.07,107.036,7,27.2998,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":208,"vwap":216},"2026-09-25",27.2643,0.0243,0.09,86,27.2217,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":190,"percent_change":182,"volume":200,"transactions":220,"vwap":221},"2026-09-24",27.24,4,27.21,{"date":223,"open":224,"high":219,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":199,"vwap":229},"2026-09-23",27.2,27.235,-0.0141,-0.05,547,27.222,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":200,"vwap":236},"2026-09-22",27.2491,0.0181,0.07,7.036,27.2194,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":214,"volume":242,"transactions":243,"vwap":244},"2026-09-21",27.23,27.231,0.0246,325.036,8,27.2188,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":101,"volume":249,"transactions":208,"vwap":250},"2026-09-18",27.2064,0.0164,18,27.2293,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":208,"vwap":257},"2026-09-17",27.19,0.0207,0.08,8.036,27.1937,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":177,"vwap":264},"2026-09-16",27.1693,-0.0107,-0.04,20.047098,27.1567,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":177,"vwap":271},"2026-09-15",27.18,-0.005,-0.02,48,27.1714,{"date":273,"open":221,"high":274,"low":275,"close":275,"change":106,"percent_change":262,"volume":276,"transactions":277,"vwap":278},"2026-09-14",27.22,27.185,438.036,30,27.2155,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":214,"volume":283,"transactions":192,"vwap":284},"2026-09-11",27.195,0.025,66,27.1741,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":269,"percent_change":206,"volume":289,"transactions":290,"vwap":291},"2026-09-10",27.14,27.17,1358,24,27.142,{"date":293,"open":253,"high":253,"low":253,"close":253,"change":294,"percent_change":262,"volume":295,"transactions":277,"vwap":296},"2026-09-09",-0.0099,106,27.2112,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":206,"volume":301,"transactions":302,"vwap":303},"2026-09-08",27.1999,-0.0201,120.036,34,27.2442,{"date":305,"open":306,"high":14,"low":306,"close":274,"change":307,"percent_change":198,"volume":308,"transactions":309,"vwap":310},"2026-09-04",27.215,0.0101,1309,21,27.2465,{"date":312,"open":14,"high":14,"low":313,"close":313,"change":314,"percent_change":255,"volume":315,"transactions":59,"vwap":316},"2026-09-03",27.2099,0.0204,1626,27.249,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-02",27.13,27.1895,0.0295,0.11,1052,19,27.1303,{"date":327,"open":221,"high":221,"low":328,"close":328,"change":329,"percent_change":17,"volume":330,"transactions":331,"vwap":332},"2026-09-01",27.16,-0.0157,446,35,27.2093,{"date":334,"open":319,"high":335,"low":336,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-31",27.1757,27.121,0.0007,0,1329.036,27,27.1325,{"date":343,"open":275,"high":344,"low":287,"close":345,"change":268,"percent_change":269,"volume":346,"transactions":199,"vwap":347},"2026-08-28",27.2299,27.175,481.027,27.1779,{"date":349,"open":267,"high":267,"low":267,"close":267,"change":350,"percent_change":198,"volume":351,"transactions":352,"vwap":353},"2026-08-27",0.0114,202,55,27.2174,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":177,"vwap":360},"2026-08-26",27.1686,0.0086,0.03,69,27.1646,{"date":362,"open":253,"high":363,"low":328,"close":328,"change":307,"percent_change":198,"volume":364,"transactions":324,"vwap":253},"2026-08-25",27.199,896,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":-6,"volume":369,"transactions":208,"vwap":370},"2026-08-24",27.1499,-0.0001,12,27.1599,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":249,"vwap":378},"2026-08-21",27.11,27.15,0.0144,0.05,851.299,27.0751,{"date":380,"open":287,"high":287,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":243,"vwap":386},"2026-08-20",27.0901,27.1356,-0.0095,-0.03,1732,27.1113,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":182,"volume":369,"transactions":192,"vwap":391},"2026-08-19",27.1451,0.0051,27.1591,{"date":393,"open":267,"high":267,"low":287,"close":287,"change":338,"percent_change":338,"volume":394,"transactions":324,"vwap":347},"2026-08-18",1781,{"date":396,"open":287,"high":287,"low":373,"close":287,"change":268,"percent_change":269,"volume":397,"transactions":369,"vwap":398},"2026-08-17",763.302,27.1363,{"date":400,"open":401,"high":253,"low":401,"close":402,"change":403,"percent_change":106,"volume":404,"transactions":405,"vwap":406},"2026-08-14",27.12,27.145,-0.004,1147,23,27.1608,{"date":408,"open":373,"high":409,"low":373,"close":410,"change":411,"percent_change":322,"volume":412,"transactions":192,"vwap":402},"2026-08-13",27.152,27.149,0.029,670,{"date":414,"open":415,"high":401,"low":415,"close":401,"change":416,"percent_change":101,"volume":417,"transactions":418,"vwap":419},"2026-08-12",27.08,0.015,624,15,27.0982,{"date":421,"open":415,"high":422,"low":415,"close":422,"change":338,"percent_change":338,"volume":423,"transactions":208,"vwap":424},"2026-08-11",27.105,113,27.0853,{"date":426,"open":415,"high":422,"low":415,"close":422,"change":282,"percent_change":214,"volume":427,"transactions":324,"vwap":428},"2026-08-10",886,27.0807,{"date":430,"open":415,"high":415,"low":415,"close":415,"change":431,"percent_change":269,"volume":432,"transactions":433,"vwap":434},"2026-08-07",-0.0057,409,13,27.0819,{"date":436,"open":415,"high":437,"low":438,"close":439,"change":440,"percent_change":227,"volume":441,"transactions":249,"vwap":442},"2026-08-06",27.1199,27.07,27.0857,-0.0135,1061,27.0831,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":358,"volume":447,"transactions":177,"vwap":448},"2026-08-05",27.0992,0.0092,95,27.0873,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":177,"vwap":455},"2026-08-04",27.09,0.035,0.13,45,27.097,{"date":457,"open":340,"high":458,"low":340,"close":458,"change":459,"percent_change":214,"volume":460,"transactions":184,"vwap":461},"2026-08-03",27.055,0.0249,615,27.0007,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":214,"volume":200,"transactions":220,"vwap":466},"2026-07-31",27.0301,0.0251,27.0013,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-30",26.9409,27.005,26.87,0.072,0.27,10176,114,26.9615,{"date":478,"open":479,"high":340,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-29",26.94,26.92,26.933,-0.052,-0.19,8011.018,79,26.9616,{"date":488,"open":340,"high":340,"low":489,"close":490,"change":282,"percent_change":214,"volume":491,"transactions":418,"vwap":492},"2026-07-28",26.97,26.985,429,26.9872,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":338,"percent_change":338,"volume":496,"transactions":200,"vwap":497},"2026-07-27",26.96,107,26.923,{"date":499,"open":500,"high":500,"low":479,"close":495,"change":182,"percent_change":234,"volume":501,"transactions":192,"vwap":502},"2026-07-24",26.98,526,26.9709,{"date":504,"open":495,"high":495,"low":479,"close":479,"change":505,"percent_change":506,"volume":507,"transactions":243,"vwap":508},"2026-07-23",-0.035,-0.13,307,26.9597,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":338,"percent_change":338,"volume":192,"transactions":184,"vwap":512},"2026-07-22",26.975,27.001,{"date":514,"open":511,"high":511,"low":511,"close":511,"change":515,"percent_change":198,"volume":208,"transactions":184,"vwap":516},"2026-07-21",0.0117,26.9842,{"date":518,"open":519,"high":489,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-20",26.961,26.9633,-0.0267,-0.1,3206,75,26.9718,{"date":527,"open":340,"high":528,"low":529,"close":529,"change":190,"percent_change":182,"volume":530,"transactions":531,"vwap":532},"2026-07-17",27.01,26.99,7829,50,27.0089,{"date":534,"open":489,"high":490,"low":495,"close":490,"change":535,"percent_change":536,"volume":537,"transactions":249,"vwap":538},"2026-07-16",-0.045,-0.17,927,26.9675,{"date":540,"open":470,"high":541,"low":470,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":531,"vwap":545},"2026-07-15",27.03,0.055,0.2,1696,27.016,{"date":547,"open":548,"high":511,"low":548,"close":511,"change":549,"percent_change":234,"volume":550,"transactions":200,"vwap":548},"2026-07-14",26.95,0.0185,1630,{"date":552,"open":500,"high":500,"low":553,"close":553,"change":440,"percent_change":227,"volume":554,"transactions":555,"vwap":556},"2026-07-13",26.9565,19753,104,26.9796,{"date":558,"open":529,"high":528,"low":489,"close":489,"change":282,"percent_change":214,"volume":559,"transactions":9,"vwap":489},"2026-07-10",7700,{"date":561,"open":500,"high":500,"low":562,"close":563,"change":564,"percent_change":376,"volume":565,"transactions":9,"vwap":563},"2026-07-09",26.9,26.945,0.014,2400,{"date":567,"open":479,"high":528,"low":568,"close":568,"change":569,"percent_change":338,"volume":570,"transactions":9,"vwap":568},"2026-07-08",26.931,0.001,35700,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":17,"volume":575,"transactions":9,"vwap":573},"2026-07-07",26.93,-0.015,100,{"date":577,"open":563,"high":563,"low":563,"close":563,"change":416,"percent_change":101,"volume":575,"transactions":9,"vwap":563},"2026-07-06",{"date":579,"open":573,"high":573,"low":573,"close":573,"change":282,"percent_change":214,"volume":580,"transactions":9,"vwap":573},"2026-07-02",200,{"date":582,"open":583,"high":480,"low":471,"close":584,"change":338,"percent_change":338,"volume":585,"transactions":9,"vwap":584},"2026-07-01",26.88,26.905,700,{"date":587,"open":584,"high":584,"low":584,"close":584,"change":452,"percent_change":453,"volume":580,"transactions":9,"vwap":584},"2026-06-30",{"date":589,"open":590,"high":591,"low":590,"close":471,"change":592,"percent_change":198,"volume":593,"transactions":9,"vwap":471},"2026-06-29",26.83,26.91,0.01,1600,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":338,"percent_change":338,"volume":575,"transactions":9,"vwap":596},"2026-06-26",26.86,{"date":598,"open":599,"high":471,"low":599,"close":596,"change":190,"percent_change":182,"volume":600,"transactions":9,"vwap":596},"2026-06-25",26.85,1300,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":268,"percent_change":269,"volume":575,"transactions":9,"vwap":603},"2026-06-24",26.855,{"date":605,"open":596,"high":596,"low":596,"close":596,"change":106,"percent_change":262,"volume":338,"transactions":9,"vwap":596},"2026-06-23",{"date":607,"open":471,"high":471,"low":471,"close":471,"change":574,"percent_change":17,"volume":575,"transactions":9,"vwap":471},"2026-06-22",{"date":609,"open":562,"high":562,"low":610,"close":610,"change":190,"percent_change":182,"volume":611,"transactions":9,"vwap":610},"2026-06-18",26.885,800,{"date":613,"open":562,"high":480,"low":614,"close":583,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":583},"2026-06-17",26.861,-0.025,-0.09,2200,{"date":619,"open":584,"high":584,"low":584,"close":584,"change":106,"percent_change":262,"volume":575,"transactions":9,"vwap":584},"2026-06-16",{"date":621,"open":622,"high":622,"low":622,"close":622,"change":542,"percent_change":543,"volume":575,"transactions":9,"vwap":622},"2026-06-15",26.915,{"date":624,"open":625,"high":625,"low":596,"close":596,"change":106,"percent_change":262,"volume":626,"transactions":9,"vwap":596},"2026-06-12",26.89,2500,{"date":628,"open":596,"high":471,"low":599,"close":471,"change":282,"percent_change":214,"volume":629,"transactions":9,"vwap":471},"2026-06-11",2600,{"date":631,"open":599,"high":599,"low":632,"close":632,"change":633,"percent_change":227,"volume":634,"transactions":9,"vwap":632},"2026-06-10",26.845,-0.013,400,{"date":636,"open":599,"high":583,"low":599,"close":637,"change":638,"percent_change":384,"volume":639,"transactions":9,"vwap":637},"2026-06-09",26.858,-0.007,3000,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":106,"percent_change":262,"volume":338,"transactions":9,"vwap":642},"2026-06-08",26.865,{"date":644,"open":625,"high":625,"low":645,"close":645,"change":227,"percent_change":483,"volume":646,"transactions":9,"vwap":645},"2026-06-05",26.875,4100,{"date":648,"open":573,"high":573,"low":649,"close":649,"change":358,"percent_change":322,"volume":650,"transactions":9,"vwap":649},"2026-06-04",26.925,500,{"date":652,"open":562,"high":562,"low":653,"close":653,"change":338,"percent_change":338,"volume":617,"transactions":9,"vwap":653},"2026-06-03",26.895,{"date":655,"open":653,"high":653,"low":653,"close":653,"change":190,"percent_change":182,"volume":338,"transactions":9,"vwap":653},"2026-06-02",{"date":657,"open":614,"high":573,"low":596,"close":625,"change":268,"percent_change":269,"volume":658,"transactions":9,"vwap":625},"2026-06-01",3500,{"date":660,"open":480,"high":573,"low":653,"close":653,"change":592,"percent_change":198,"volume":593,"transactions":9,"vwap":653},"2026-05-29",{"date":662,"open":625,"high":625,"low":471,"close":610,"change":592,"percent_change":198,"volume":663,"transactions":9,"vwap":610},"2026-05-28",1100,{"date":665,"open":599,"high":645,"low":599,"close":645,"change":190,"percent_change":182,"volume":575,"transactions":9,"vwap":645},"2026-05-27",{"date":667,"open":596,"high":471,"low":596,"close":471,"change":668,"percent_change":669,"volume":580,"transactions":9,"vwap":471},"2026-05-26",0.045,0.17,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":190,"percent_change":182,"volume":575,"transactions":9,"vwap":672},"2026-05-22",26.825,{"date":674,"open":590,"high":590,"low":675,"close":675,"change":574,"percent_change":17,"volume":676,"transactions":9,"vwap":675},"2026-05-21",26.82,300,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":198,"percent_change":681,"volume":575,"transactions":9,"vwap":680},"2026-05-20",26.77,26.835,0.15,{"date":683,"open":684,"high":684,"low":685,"close":684,"change":615,"percent_change":616,"volume":585,"transactions":9,"vwap":684},"2026-05-19",26.795,26.76,{"date":687,"open":688,"high":599,"low":679,"close":675,"change":190,"percent_change":182,"volume":689,"transactions":9,"vwap":675},"2026-05-18",26.815,2800,{"date":691,"open":688,"high":688,"low":688,"close":688,"change":269,"percent_change":206,"volume":692,"transactions":9,"vwap":688},"2026-05-15",600,{"date":694,"open":471,"high":471,"low":680,"close":680,"change":182,"percent_change":234,"volume":676,"transactions":9,"vwap":680},"2026-05-14",{"date":696,"open":697,"high":599,"low":698,"close":688,"change":182,"percent_change":234,"volume":699,"transactions":9,"vwap":688},"2026-05-13",26.8,26.75,7500,{"date":701,"open":679,"high":675,"low":702,"close":684,"change":574,"percent_change":17,"volume":703,"transactions":9,"vwap":684},"2026-05-12",26.755,4800,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":706},"2026-05-11",26.81,{"date":708,"open":596,"high":596,"low":706,"close":706,"change":416,"percent_change":101,"volume":575,"transactions":9,"vwap":706},"2026-05-08",{"date":710,"open":697,"high":697,"low":684,"close":684,"change":338,"percent_change":338,"volume":650,"transactions":9,"vwap":684},"2026-05-07",{"date":712,"open":713,"high":684,"low":713,"close":684,"change":452,"percent_change":453,"volume":663,"transactions":9,"vwap":684},"2026-05-06",26.78,{"date":715,"open":716,"high":697,"low":716,"close":685,"change":282,"percent_change":214,"volume":663,"transactions":9,"vwap":685},"2026-05-05",26.72,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":269,"percent_change":206,"volume":721,"transactions":9,"vwap":720},"2026-05-04",26.79,26.735,2300,{"date":723,"open":697,"high":706,"low":724,"close":702,"change":592,"percent_change":198,"volume":646,"transactions":9,"vwap":702},"2026-05-01",26.74,{"date":726,"open":727,"high":679,"low":728,"close":729,"change":452,"percent_change":453,"volume":730,"transactions":9,"vwap":729},"2026-04-30",26.69,26.68,26.745,5100,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":574,"percent_change":17,"volume":338,"transactions":9,"vwap":733},"2026-04-29",26.71,{"date":735,"open":685,"high":685,"low":736,"close":736,"change":106,"percent_change":262,"volume":580,"transactions":9,"vwap":736},"2026-04-28",26.725,{"date":738,"open":679,"high":679,"low":739,"close":720,"change":190,"percent_change":182,"volume":740,"transactions":9,"vwap":720},"2026-04-27",26.7,1700,{"date":742,"open":685,"high":685,"low":743,"close":743,"change":358,"percent_change":322,"volume":634,"transactions":9,"vwap":743},"2026-04-24",26.73,{"date":745,"open":698,"high":698,"low":739,"close":739,"change":268,"percent_change":269,"volume":663,"transactions":9,"vwap":739},"2026-04-23",{"date":747,"open":748,"high":748,"low":748,"close":748,"change":282,"percent_change":214,"volume":650,"transactions":9,"vwap":748},"2026-04-22",26.705,{"date":750,"open":724,"high":724,"low":728,"close":728,"change":269,"percent_change":206,"volume":650,"transactions":9,"vwap":728},"2026-04-21",{"date":752,"open":724,"high":724,"low":739,"close":739,"change":574,"percent_change":17,"volume":753,"transactions":9,"vwap":739},"2026-04-20",1500,{"date":755,"open":739,"high":756,"low":757,"close":756,"change":376,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-04-17",26.715,26.66,0.19,1800,{"date":761,"open":762,"high":728,"low":763,"close":764,"change":182,"percent_change":255,"volume":765,"transactions":9,"vwap":764},"2026-04-16",26.67,26.65,26.665,3900,{"date":767,"open":728,"high":739,"low":768,"close":768,"change":592,"percent_change":198,"volume":769,"transactions":9,"vwap":768},"2026-04-15",26.645,24000,{"date":771,"open":763,"high":762,"low":772,"close":773,"change":198,"percent_change":681,"volume":774,"transactions":9,"vwap":773},"2026-04-14",26.625,26.635,6500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":190,"percent_change":182,"volume":781,"transactions":9,"vwap":780},"2026-04-13",26.6,26.61,26.53,26.595,9400,{"date":783,"open":784,"high":777,"low":784,"close":785,"change":268,"percent_change":269,"volume":753,"transactions":9,"vwap":785},"2026-04-10",26.54,26.59,{"date":787,"open":788,"high":780,"low":779,"close":780,"change":182,"percent_change":255,"volume":689,"transactions":9,"vwap":780},"2026-04-09",26.56,{"date":790,"open":778,"high":778,"low":784,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-04-08",26.575,0.104,0.39,4000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":182,"volume":802,"transactions":9,"vwap":800},"2026-04-07",26.455,26.48,26.42,26.471,0.006,6400,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":190,"percent_change":182,"volume":802,"transactions":9,"vwap":807},"2026-04-06",26.47,26.44,26.465,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":190,"percent_change":182,"volume":813,"transactions":9,"vwap":811},"2026-04-02",26.43,26.46,26.4,19900,{"date":815,"open":812,"high":816,"low":812,"close":797,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":797},"2026-04-01",26.49,0.047,0.18,52800,{"date":821,"open":812,"high":822,"low":823,"close":822,"change":824,"percent_change":376,"volume":825,"transactions":9,"vwap":822},"2026-03-31",26.408,26.33,0.013,7400,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":416,"percent_change":101,"volume":575,"transactions":9,"vwap":828},"2026-03-30",26.395,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":190,"percent_change":182,"volume":575,"transactions":9,"vwap":831},"2026-03-27",26.38,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":106,"percent_change":262,"volume":580,"transactions":9,"vwap":834},"2026-03-26",26.375,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":182,"percent_change":255,"volume":575,"transactions":9,"vwap":837},"2026-03-25",26.385,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":190,"percent_change":182,"volume":575,"transactions":9,"vwap":840},"2026-03-24",26.365,{"date":842,"open":843,"high":812,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-03-23",26.37,26.36,0.026,0.1,3400,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":522,"volume":692,"transactions":9,"vwap":851},"2026-03-20",26.35,26.334,-0.026,{"date":854,"open":844,"high":844,"low":844,"close":844,"change":855,"percent_change":101,"volume":575,"transactions":9,"vwap":844},"2026-03-19",0.017,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":17,"volume":575,"transactions":9,"vwap":858},"2026-03-18",26.343,-0.016,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":564,"percent_change":376,"volume":575,"transactions":9,"vwap":862},"2026-03-17",26.359,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":198,"percent_change":681,"volume":611,"transactions":9,"vwap":866},"2026-03-16",26.34,26.345,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":190,"percent_change":182,"volume":575,"transactions":9,"vwap":869},"2026-03-13",26.305,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":574,"percent_change":17,"volume":575,"transactions":9,"vwap":872},"2026-03-12",26.3,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":416,"percent_change":101,"volume":650,"transactions":9,"vwap":876},"2026-03-11",26.31,26.315,{"date":878,"open":872,"high":872,"low":872,"close":872,"change":282,"percent_change":846,"volume":575,"transactions":9,"vwap":872},"2026-03-10",{"date":880,"open":881,"high":882,"low":881,"close":883,"change":182,"percent_change":255,"volume":168,"transactions":9,"vwap":883},"2026-03-09",26.19,26.29,26.275,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":384,"percent_change":887,"volume":580,"transactions":9,"vwap":886},"2026-03-06",26.255,-0.11,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":106,"percent_change":262,"volume":575,"transactions":9,"vwap":890},"2026-03-05",26.285,{"date":892,"open":823,"high":865,"low":893,"close":893,"change":282,"percent_change":846,"volume":759,"transactions":9,"vwap":893},"2026-03-04",26.295,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":106,"percent_change":262,"volume":580,"transactions":9,"vwap":896},"2026-03-03",26.27,{"date":898,"open":899,"high":875,"low":899,"close":900,"change":338,"percent_change":338,"volume":901,"transactions":9,"vwap":900},"2026-03-02",26.253,26.28,2100,{"date":903,"open":875,"high":904,"low":900,"close":900,"change":268,"percent_change":269,"volume":626,"transactions":9,"vwap":900},"2026-02-27",26.32,{"date":906,"open":890,"high":890,"low":890,"close":890,"change":190,"percent_change":182,"volume":575,"transactions":9,"vwap":890},"2026-02-26",{"date":908,"open":909,"high":900,"low":909,"close":900,"change":416,"percent_change":101,"volume":585,"transactions":9,"vwap":900},"2026-02-25",26.231,{"date":911,"open":872,"high":875,"low":912,"close":912,"change":182,"percent_change":255,"volume":913,"transactions":9,"vwap":912},"2026-02-24",26.265,4300,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":106,"percent_change":262,"volume":580,"transactions":9,"vwap":916},"2026-02-23",26.245,{"date":918,"open":886,"high":886,"low":886,"close":886,"change":182,"percent_change":255,"volume":676,"transactions":9,"vwap":886},"2026-02-20",{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":206,"volume":580,"transactions":9,"vwap":921},"2026-02-19",26.235,-0.019,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":411,"percent_change":322,"volume":753,"transactions":9,"vwap":926},"2026-02-18",26.26,26.254,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":190,"percent_change":182,"volume":676,"transactions":9,"vwap":929},"2026-02-17",26.225,{"date":931,"open":932,"high":896,"low":933,"close":933,"change":190,"percent_change":182,"volume":626,"transactions":9,"vwap":933},"2026-02-13",26.25,26.22,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":106,"percent_change":262,"volume":650,"transactions":9,"vwap":936},"2026-02-12",26.215,{"date":938,"open":929,"high":929,"low":929,"close":929,"change":338,"percent_change":338,"volume":692,"transactions":9,"vwap":929},"2026-02-11",{"date":940,"open":929,"high":929,"low":929,"close":929,"change":190,"percent_change":182,"volume":941,"transactions":9,"vwap":929},"2026-02-10",900,{"date":943,"open":933,"high":933,"low":933,"close":933,"change":190,"percent_change":182,"volume":944,"transactions":9,"vwap":933},"2026-02-09",1200,{"date":946,"open":947,"high":932,"low":936,"close":936,"change":668,"percent_change":669,"volume":948,"transactions":9,"vwap":936},"2026-02-06",26.24,2900,{"date":950,"open":881,"high":951,"low":952,"close":952,"change":574,"percent_change":17,"volume":953,"transactions":9,"vwap":952},"2026-02-05",26.21,26.17,2000,{"date":955,"open":933,"high":933,"low":956,"close":956,"change":106,"percent_change":262,"volume":721,"transactions":9,"vwap":956},"2026-02-04",26.185,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":106,"percent_change":262,"volume":676,"transactions":9,"vwap":959},"2026-02-03",26.195,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":453,"volume":676,"transactions":9,"vwap":963},"2026-02-02",26.23,26.205,0.033,{"date":966,"open":933,"high":933,"low":967,"close":968,"change":633,"percent_change":227,"volume":634,"transactions":9,"vwap":968},"2026-01-30",26.16,26.172,{"date":970,"open":956,"high":956,"low":956,"close":956,"change":338,"percent_change":338,"volume":580,"transactions":9,"vwap":956},"2026-01-29",{"date":972,"open":973,"high":962,"low":956,"close":956,"change":190,"percent_change":182,"volume":168,"transactions":9,"vwap":956},"2026-01-28",26.2,{"date":975,"open":933,"high":933,"low":976,"close":977,"change":338,"percent_change":338,"volume":978,"transactions":9,"vwap":977},"2026-01-27",26.14,26.18,3100,{"date":980,"open":977,"high":977,"low":977,"close":977,"change":592,"percent_change":198,"volume":611,"transactions":9,"vwap":977},"2026-01-26",{"date":982,"open":952,"high":952,"low":952,"close":952,"change":190,"percent_change":182,"volume":580,"transactions":9,"vwap":952},"2026-01-23",{"date":984,"open":977,"high":973,"low":985,"close":985,"change":358,"percent_change":322,"volume":634,"transactions":9,"vwap":985},"2026-01-22",26.165,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":182,"percent_change":255,"volume":580,"transactions":9,"vwap":989},"2026-01-21",26.11,26.135,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":574,"percent_change":17,"volume":575,"transactions":9,"vwap":992},"2026-01-20",26.115,{"date":994,"open":989,"high":989,"low":995,"close":995,"change":592,"percent_change":198,"volume":650,"transactions":9,"vwap":995},"2026-01-16",26.13,{"date":997,"open":988,"high":995,"low":988,"close":998,"change":190,"percent_change":182,"volume":600,"transactions":9,"vwap":998},"2026-01-15",26.12,{"date":1000,"open":992,"high":992,"low":992,"close":992,"change":338,"percent_change":338,"volume":575,"transactions":9,"vwap":992},"2026-01-14",{"date":1002,"open":992,"high":992,"low":992,"close":992,"change":268,"percent_change":269,"volume":575,"transactions":9,"vwap":992},"2026-01-13",{"date":1004,"open":1005,"high":998,"low":1006,"close":998,"change":338,"percent_change":338,"volume":1007,"transactions":9,"vwap":998},"2026-01-12",26.1,26.09,8100,{"date":1009,"open":998,"high":998,"low":998,"close":998,"change":416,"percent_change":101,"volume":338,"transactions":9,"vwap":998},"2026-01-09",{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":190,"percent_change":182,"volume":338,"transactions":9,"vwap":1012},"2026-01-08",26.105,{"date":1014,"open":1005,"high":1005,"low":1005,"close":1005,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":1005},"2026-01-07",{"date":1016,"open":1005,"high":1005,"low":1005,"close":1005,"change":592,"percent_change":198,"volume":338,"transactions":9,"vwap":1005},"2026-01-06",{"date":1018,"open":1006,"high":1006,"low":1006,"close":1006,"change":592,"percent_change":198,"volume":575,"transactions":9,"vwap":1006},"2026-01-05",{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":416,"percent_change":101,"volume":575,"transactions":9,"vwap":1021},"2026-01-02",26.08,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":268,"percent_change":269,"volume":575,"transactions":9,"vwap":1024},"2025-12-31",26.065001,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":106,"percent_change":262,"volume":676,"transactions":9,"vwap":1028},"2025-12-30",26.059999,26.07,{"date":1030,"open":1006,"high":1006,"low":1021,"close":1021,"change":416,"percent_change":101,"volume":575,"transactions":9,"vwap":1021},"2025-12-29",{"date":1032,"open":1006,"high":1006,"low":1024,"close":1024,"change":592,"percent_change":198,"volume":692,"transactions":9,"vwap":1024},"2025-12-26",{"date":1034,"open":1021,"high":1021,"low":1035,"close":1035,"change":592,"percent_change":198,"volume":634,"transactions":9,"vwap":1035},"2025-12-24",26.055,{"date":1037,"open":1038,"high":1028,"low":1039,"close":1040,"change":592,"percent_change":198,"volume":753,"transactions":9,"vwap":1040},"2025-12-23",26.030001,26.02,26.045,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":182,"percent_change":255,"volume":575,"transactions":9,"vwap":1043},"2025-12-22",26.035,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":452,"percent_change":453,"volume":575,"transactions":9,"vwap":1046},"2025-12-19",26.014999,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":384,"percent_change":1050,"volume":575,"transactions":9,"vwap":1049},"2025-12-18",25.98,-0.12,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":452,"percent_change":453,"volume":692,"transactions":9,"vwap":1054},"2025-12-17",26,26.01,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":615,"percent_change":522,"volume":580,"transactions":9,"vwap":1057},"2025-12-16",25.975,{"date":1059,"open":1060,"high":1053,"low":1060,"close":1053,"change":198,"percent_change":681,"volume":626,"transactions":9,"vwap":1053},"2025-12-15",25.96,{"date":1062,"open":1060,"high":1060,"low":1060,"close":1060,"change":574,"percent_change":17,"volume":575,"transactions":9,"vwap":1060},"2025-12-12",{"date":1064,"open":1053,"high":1053,"low":1057,"close":1057,"change":574,"percent_change":17,"volume":753,"transactions":9,"vwap":1057},"2025-12-11",{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":416,"percent_change":101,"volume":580,"transactions":9,"vwap":1067},"2025-12-10",25.99,{"date":1069,"open":1070,"high":1057,"low":1070,"close":1057,"change":190,"percent_change":182,"volume":676,"transactions":9,"vwap":1057},"2025-12-09",25.94,{"date":1072,"open":1070,"high":1073,"low":1070,"close":1073,"change":268,"percent_change":269,"volume":575,"transactions":9,"vwap":1073},"2025-12-08",25.97,{"date":1075,"open":1070,"high":1057,"low":1076,"close":1057,"change":282,"percent_change":846,"volume":1077,"transactions":9,"vwap":1057},"2025-12-05",25.92,3600,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":282,"percent_change":846,"volume":575,"transactions":9,"vwap":1081},"2025-12-04",25.902,25.95,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":592,"percent_change":198,"volume":676,"transactions":9,"vwap":1085},"2025-12-03",25.918,25.925,{"date":1087,"open":1060,"high":1088,"low":1089,"close":1089,"change":269,"percent_change":1090,"volume":634,"transactions":9,"vwap":1089},"2025-12-02",25.964,25.915,-0.08,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":282,"percent_change":846,"volume":338,"transactions":9,"vwap":1093},"2025-12-01",25.935,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":182,"percent_change":255,"volume":1097,"transactions":9,"vwap":1096},"2025-11-28",25.91,65,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":282,"percent_change":846,"volume":338,"transactions":9,"vwap":1100},"2025-11-26",25.89,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":182,"percent_change":255,"volume":338,"transactions":9,"vwap":1103},"2025-11-25",25.865,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":452,"percent_change":1107,"volume":575,"transactions":9,"vwap":1106},"2025-11-24",25.845,0.14,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":338,"transactions":9,"vwap":1110},"2025-11-21",25.81,0.062,0.24,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1050,"volume":593,"transactions":9,"vwap":1116},"2025-11-20",25.8,25.748,-0.031,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":182,"volume":338,"transactions":9,"vwap":1120},"2025-11-19",25.779,0.004,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":574,"percent_change":17,"volume":338,"transactions":9,"vwap":1124},"2025-11-18",25.775,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":384,"percent_change":1050,"volume":575,"transactions":9,"vwap":1127},"2025-11-17",25.79,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":182,"percent_change":255,"volume":634,"transactions":9,"vwap":1131},"2025-11-14",25.85,25.82,{"date":1133,"open":1115,"high":1115,"low":1115,"close":1115,"change":535,"percent_change":536,"volume":338,"transactions":9,"vwap":1115},"2025-11-13",{"date":1135,"open":1106,"high":1106,"low":1106,"close":1106,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":1106},"2025-11-12",{"date":1137,"open":1106,"high":1106,"low":1106,"close":1106,"change":190,"percent_change":182,"volume":575,"transactions":9,"vwap":1106},"2025-11-11",{"date":1139,"open":1131,"high":1140,"low":1110,"close":1140,"change":198,"percent_change":1141,"volume":941,"transactions":9,"vwap":1140},"2025-11-10",25.84,0.16,{"date":1143,"open":1115,"high":1115,"low":1115,"close":1115,"change":592,"percent_change":198,"volume":338,"transactions":9,"vwap":1115},"2025-11-07",{"date":1145,"open":1127,"high":1127,"low":1127,"close":1127,"change":269,"percent_change":1090,"volume":338,"transactions":9,"vwap":1127},"2025-11-06",{"date":1147,"open":1110,"high":1110,"low":1110,"close":1110,"change":592,"percent_change":198,"volume":575,"transactions":9,"vwap":1110},"2025-11-05",{"date":1149,"open":1115,"high":1115,"low":1115,"close":1115,"change":574,"percent_change":17,"volume":575,"transactions":9,"vwap":1115},"2025-11-04",{"date":1151,"open":1110,"high":1152,"low":1110,"close":1152,"change":1153,"percent_change":198,"volume":759,"transactions":9,"vwap":1152},"2025-11-03",25.815,0.011,{"date":1155,"open":1115,"high":1156,"low":1115,"close":1156,"change":1157,"percent_change":-6,"volume":692,"transactions":9,"vwap":1156},"2025-10-31",25.804,-0.001,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":574,"percent_change":17,"volume":338,"transactions":9,"vwap":1160},"2025-10-30",25.805,{"date":1162,"open":1131,"high":1131,"low":1131,"close":1131,"change":574,"percent_change":17,"volume":575,"transactions":9,"vwap":1131},"2025-10-29",{"date":1164,"open":1165,"high":1165,"low":1131,"close":1165,"change":338,"percent_change":338,"volume":634,"transactions":9,"vwap":1165},"2025-10-28",25.835,{"date":1167,"open":1165,"high":1165,"low":1165,"close":1165,"change":182,"percent_change":255,"volume":580,"transactions":9,"vwap":1165},"2025-10-27",{"date":1169,"open":1152,"high":1152,"low":1152,"close":1152,"change":282,"percent_change":846,"volume":580,"transactions":9,"vwap":1152},"2025-10-24",{"date":1171,"open":1172,"high":1127,"low":1172,"close":1127,"change":416,"percent_change":101,"volume":944,"transactions":9,"vwap":1127},"2025-10-23",25.78,{"date":1174,"open":1175,"high":1124,"low":1175,"close":1124,"change":505,"percent_change":1176,"volume":575,"transactions":9,"vwap":1124},"2025-10-22",25.75,-0.14,{"date":1178,"open":1110,"high":1110,"low":1110,"close":1110,"change":190,"percent_change":182,"volume":676,"transactions":9,"vwap":1110},"2025-10-21",{"date":1180,"open":1181,"high":1181,"low":1160,"close":1160,"change":198,"percent_change":1141,"volume":580,"transactions":9,"vwap":1160},"2025-10-20",25.819,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":358,"percent_change":1185,"volume":338,"transactions":9,"vwap":1184},"2025-10-17",25.765,0.12,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":269,"percent_change":1090,"volume":575,"transactions":9,"vwap":1188},"2025-10-16",25.735,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":190,"percent_change":182,"volume":575,"transactions":9,"vwap":1191},"2025-10-15",25.755,{"date":1193,"open":1175,"high":1175,"low":1175,"close":1175,"change":106,"percent_change":262,"volume":338,"transactions":9,"vwap":1175},"2025-10-14",{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":758,"volume":626,"transactions":9,"vwap":1197},"2025-10-13",25.72,25.76,0.049,{"date":1200,"open":1110,"high":1110,"low":20,"close":20,"change":1201,"percent_change":1202,"volume":611,"transactions":9,"vwap":20},"2025-10-10",-0.059,-0.23,{"date":1204,"open":1196,"high":1205,"low":1196,"close":1205,"change":338,"percent_change":338,"volume":1206,"transactions":9,"vwap":1205},"2025-10-09",25.77,3200,{"date":1208,"open":1209,"high":1205,"low":1209,"close":1205,"change":592,"percent_change":198,"volume":944,"transactions":9,"vwap":1205},"2025-10-08",25.74,{"date":1211,"open":1212,"high":1197,"low":1212,"close":1197,"change":106,"percent_change":262,"volume":676,"transactions":9,"vwap":1197},"2025-10-07",25.73,{"date":1214,"open":1205,"high":1205,"low":1205,"close":1205,"change":190,"percent_change":182,"volume":676,"transactions":9,"vwap":1205},"2025-10-06",{"date":1216,"open":1212,"high":1184,"low":1212,"close":1184,"change":592,"percent_change":198,"volume":650,"transactions":9,"vwap":1184},"2025-10-03",{"date":1218,"open":1212,"high":1191,"low":1219,"close":1191,"change":1121,"percent_change":182,"volume":650,"transactions":9,"vwap":1191},"2025-10-02",25.715,{"date":1221,"open":1212,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":358,"volume":1225,"transactions":9,"vwap":1222},"2025-10-01",25.751,25.71,0.007,3300,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":564,"percent_change":376,"volume":634,"transactions":9,"vwap":1229},"2025-09-30",25.691,25.744,{"date":1231,"open":1212,"high":1212,"low":1212,"close":1212,"change":1157,"percent_change":-6,"volume":338,"transactions":9,"vwap":1212},"2025-09-29",{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1107,"volume":338,"transactions":9,"vwap":1234},"2025-09-26",25.731,0.036,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":574,"percent_change":17,"volume":676,"transactions":9,"vwap":1239},"2025-09-25",25.66,25.695,{"date":1241,"open":1242,"high":1223,"low":1242,"close":1223,"change":268,"percent_change":269,"volume":650,"transactions":9,"vwap":1223},"2025-09-24",25.67,{"date":1244,"open":1245,"high":1219,"low":1242,"close":1219,"change":106,"percent_change":262,"volume":1246,"transactions":9,"vwap":1219},"2025-09-23",25.68,13700,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":190,"percent_change":182,"volume":338,"transactions":9,"vwap":1249},"2025-09-22",25.725,{"date":1251,"open":1219,"high":1196,"low":1219,"close":1196,"change":416,"percent_change":101,"volume":944,"transactions":9,"vwap":1196},"2025-09-19",{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":592,"percent_change":198,"volume":338,"transactions":9,"vwap":1254},"2025-09-18",25.705,{"date":1256,"open":1257,"high":1239,"low":1257,"close":1239,"change":668,"percent_change":818,"volume":634,"transactions":9,"vwap":1239},"2025-09-17",25.65,{"date":1259,"open":1260,"high":1260,"low":1257,"close":1257,"change":262,"percent_change":1261,"volume":617,"transactions":9,"vwap":1257},"2025-09-16",25.653,-0.16,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1121,"percent_change":182,"volume":1267,"transactions":9,"vwap":1266},"2025-09-15",25.7,25.64,25.69,14000,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":801,"percent_change":182,"volume":338,"transactions":9,"vwap":1270},"2025-09-12",25.686,{"date":1272,"open":1265,"high":1209,"low":1273,"close":1245,"change":376,"percent_change":543,"volume":1274,"transactions":9,"vwap":1245},"2025-09-11",25.63,9500,{"date":1276,"open":1273,"high":1273,"low":1273,"close":1273,"change":615,"percent_change":522,"volume":676,"transactions":9,"vwap":1273},"2025-09-10",{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":416,"percent_change":101,"volume":338,"transactions":9,"vwap":1279},"2025-09-09",25.655,{"date":1281,"open":1265,"high":1265,"low":1265,"close":1265,"change":190,"percent_change":182,"volume":575,"transactions":9,"vwap":1265},"2025-09-08",{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":592,"percent_change":198,"volume":580,"transactions":9,"vwap":1284},"2025-09-05",25.635,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":101,"percent_change":1289,"volume":168,"transactions":9,"vwap":1288},"2025-09-04",25.59,25.625,0.23,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":592,"percent_change":198,"volume":634,"transactions":9,"vwap":1293},"2025-09-03",25.56,25.565,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":106,"percent_change":262,"volume":1077,"transactions":9,"vwap":1297},"2025-09-02",25.47,25.555,{"date":1299,"open":1292,"high":1293,"low":1292,"close":1293,"change":268,"percent_change":269,"volume":634,"transactions":9,"vwap":1293},"2025-08-29",{"date":1301,"open":1292,"high":1302,"low":1303,"close":1302,"change":615,"percent_change":522,"volume":721,"transactions":9,"vwap":1302},"2025-08-28",25.57,25.54,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":282,"percent_change":846,"volume":585,"transactions":9,"vwap":1306},"2025-08-27",25.595,{"date":1308,"open":1309,"high":1302,"low":1309,"close":1302,"change":358,"percent_change":1185,"volume":676,"transactions":9,"vwap":1302},"2025-08-26",25.55,{"date":1311,"open":1312,"high":1312,"low":1303,"close":1303,"change":1313,"percent_change":506,"volume":759,"transactions":9,"vwap":1303},"2025-08-25",25.579,-0.032,{"date":1315,"open":1303,"high":1316,"low":1303,"close":1316,"change":1317,"percent_change":1318,"volume":953,"transactions":9,"vwap":1316},"2025-08-22",25.572,0.087,0.34,{"date":1320,"open":1296,"high":1321,"low":1322,"close":1323,"change":227,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-08-21",25.495,25.43,25.485,-0.2,10500,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":338,"percent_change":338,"volume":580,"transactions":9,"vwap":1329},"2025-08-20",25.49,25.535,{"date":1331,"open":1332,"high":1329,"low":1332,"close":1329,"change":106,"percent_change":262,"volume":676,"transactions":9,"vwap":1329},"2025-08-19",25.51,{"date":1334,"open":1332,"high":1335,"low":1332,"close":1335,"change":338,"percent_change":338,"volume":676,"transactions":9,"vwap":1335},"2025-08-18",25.545,{"date":1337,"open":1335,"high":1335,"low":1335,"close":1335,"change":268,"percent_change":269,"volume":338,"transactions":9,"vwap":1335},"2025-08-15",{"date":1339,"open":1332,"high":1309,"low":1332,"close":1309,"change":338,"percent_change":338,"volume":580,"transactions":9,"vwap":1309},"2025-08-14",{"date":1341,"open":1332,"high":1309,"low":1332,"close":1309,"change":416,"percent_change":101,"volume":575,"transactions":9,"vwap":1309},"2025-08-13",{"date":1343,"open":1328,"high":1329,"low":1328,"close":1329,"change":452,"percent_change":1107,"volume":1344,"transactions":9,"vwap":1329},"2025-08-12",5200,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":106,"percent_change":262,"volume":611,"transactions":9,"vwap":1348},"2025-08-11",25.48,25.5,{"date":1350,"open":1332,"high":1332,"low":1332,"close":1332,"change":358,"percent_change":1185,"volume":575,"transactions":9,"vwap":1332},"2025-08-08",{"date":1352,"open":1347,"high":1347,"low":1347,"close":1347,"change":190,"percent_change":182,"volume":575,"transactions":9,"vwap":1347},"2025-08-07",{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":416,"percent_change":101,"volume":941,"transactions":9,"vwap":1355},"2025-08-06",25.475,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":268,"percent_change":269,"volume":1359,"transactions":9,"vwap":1358},"2025-08-05",25.46,1400,{"date":1361,"open":1322,"high":1362,"low":1322,"close":1362,"change":376,"percent_change":543,"volume":953,"transactions":9,"vwap":1362},"2025-08-04",25.465,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":190,"percent_change":182,"volume":901,"transactions":9,"vwap":1366},"2025-08-01",25.38,25.415,25.37,{"date":1369,"open":1370,"high":1322,"low":1371,"close":1372,"change":574,"percent_change":17,"volume":1373,"transactions":9,"vwap":1372},"2025-07-31",25.423,25.39,25.41,5300,{"date":1375,"open":1322,"high":1322,"low":1376,"close":1377,"change":106,"percent_change":262,"volume":1378,"transactions":9,"vwap":1377},"2025-07-30",25.4,25.425,3800,{"date":1380,"open":1322,"high":1381,"low":1322,"close":1381,"change":824,"percent_change":376,"volume":689,"transactions":9,"vwap":1381},"2025-07-29",25.435,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":887,"volume":703,"transactions":9,"vwap":1386},"2025-07-28",25.44,25.42,25.422,-0.028,{"date":1389,"open":1385,"high":1390,"low":1385,"close":1390,"change":452,"percent_change":1107,"volume":580,"transactions":9,"vwap":1390},"2025-07-25",25.45,{"date":1392,"open":1385,"high":1385,"low":1372,"close":1366,"change":592,"percent_change":198,"volume":689,"transactions":9,"vwap":1366},"2025-07-24",{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":564,"percent_change":101,"volume":575,"transactions":9,"vwap":1395},"2025-07-23",25.405,{"date":1397,"open":1367,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":101,"volume":1402,"transactions":9,"vwap":1400},"2025-07-22",25.392,25.36,25.391,0.016,1900,{"date":1404,"open":1372,"high":1372,"low":1405,"close":1405,"change":574,"percent_change":17,"volume":1402,"transactions":9,"vwap":1405},"2025-07-21",25.375,{"date":1407,"open":1371,"high":1371,"low":1371,"close":1371,"change":106,"percent_change":262,"volume":580,"transactions":9,"vwap":1371},"2025-07-18",{"date":1409,"open":1371,"high":1385,"low":1399,"close":1376,"change":358,"percent_change":1185,"volume":1410,"transactions":9,"vwap":1376},"2025-07-17",6000,{"date":1412,"open":1371,"high":1395,"low":1367,"close":1367,"change":416,"percent_change":101,"volume":646,"transactions":9,"vwap":1367},"2025-07-16",{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":574,"percent_change":17,"volume":580,"transactions":9,"vwap":1415},"2025-07-15",25.355,{"date":1417,"open":1367,"high":1367,"low":1367,"close":1367,"change":416,"percent_change":101,"volume":676,"transactions":9,"vwap":1367},"2025-07-14",{"date":1419,"open":1420,"high":1415,"low":1421,"close":1415,"change":268,"percent_change":269,"volume":617,"transactions":9,"vwap":1415},"2025-07-11",25.302,25.3,{"date":1423,"open":1424,"high":1399,"low":1424,"close":1399,"change":416,"percent_change":101,"volume":639,"transactions":9,"vwap":1399},"2025-07-10",25.34,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":182,"percent_change":255,"volume":580,"transactions":9,"vwap":1428},"2025-07-09",25.341,25.345,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1431,"change":338,"percent_change":338,"volume":580,"transactions":9,"vwap":1431},"2025-07-08",25.325,25.35,{"date":1434,"open":1424,"high":1424,"low":1431,"close":1431,"change":269,"percent_change":1090,"volume":650,"transactions":9,"vwap":1431},"2025-07-07",{"date":1436,"open":1428,"high":1428,"low":1428,"close":1428,"change":1437,"percent_change":198,"volume":650,"transactions":9,"vwap":1428},"2025-07-03",0.009,{"date":1439,"open":1421,"high":1440,"low":1421,"close":1440,"change":182,"percent_change":255,"volume":753,"transactions":9,"vwap":1440},"2025-07-02",25.336,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":106,"percent_change":262,"volume":338,"transactions":9,"vwap":1443},"2025-07-01",25.316,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":282,"percent_change":846,"volume":338,"transactions":9,"vwap":1446},"2025-06-30",25.326,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":182,"percent_change":255,"volume":338,"transactions":9,"vwap":1449},"2025-06-27",25.301,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1235,"percent_change":1107,"volume":338,"transactions":9,"vwap":1452},"2025-06-26",25.281,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":190,"percent_change":182,"volume":676,"transactions":9,"vwap":1456},"2025-06-25",25.24,25.245,{"date":1458,"open":1459,"high":1455,"low":1459,"close":1455,"change":668,"percent_change":818,"volume":650,"transactions":9,"vwap":1455},"2025-06-24",25.22,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":338,"transactions":9,"vwap":1462},"2025-06-23",25.195,0.054,0.21,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":268,"percent_change":269,"volume":338,"transactions":9,"vwap":1467},"2025-06-20",25.141,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":801,"percent_change":182,"volume":692,"transactions":9,"vwap":1471},"2025-06-18",25.12,25.146,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":269,"percent_change":1090,"volume":338,"transactions":9,"vwap":1474},"2025-06-17",25.14,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":101,"percent_change":1112,"volume":338,"transactions":9,"vwap":1477},"2025-06-16",25.16,{"date":1479,"open":1480,"high":1470,"low":1481,"close":1481,"change":616,"percent_change":1482,"volume":611,"transactions":9,"vwap":1481},"2025-06-13",25.11,25.1,-0.36,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":358,"percent_change":1185,"volume":1489,"transactions":9,"vwap":1488},"2025-06-12",25.18,25.2,25.13,25.19,10000,{"date":1491,"open":1492,"high":1493,"low":1487,"close":1477,"change":182,"percent_change":255,"volume":948,"transactions":9,"vwap":1477},"2025-06-11",25.15,25.17,{"date":1495,"open":1493,"high":1496,"low":1474,"close":1474,"change":564,"percent_change":101,"volume":168,"transactions":9,"vwap":1474},"2025-06-10",25.188,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":17,"volume":338,"transactions":9,"vwap":1499},"2025-06-09",25.126,-0.014,{"date":1502,"open":1487,"high":1477,"low":1503,"close":1474,"change":376,"percent_change":543,"volume":1504,"transactions":9,"vwap":1474},"2025-06-06",25.091,32000,{"date":1506,"open":1470,"high":1470,"low":1507,"close":1508,"change":268,"percent_change":269,"volume":1509,"transactions":9,"vwap":1508},"2025-06-05",25.08,25.09,6800,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":262,"volume":338,"transactions":9,"vwap":1512},"2025-06-04",25.094999,-0.011,{"date":1515,"open":1507,"high":1516,"low":1507,"close":1516,"change":1517,"percent_change":818,"volume":580,"transactions":9,"vwap":1516},"2025-06-03",25.106,0.046,{"date":1519,"open":1507,"high":1507,"low":1520,"close":1520,"change":416,"percent_change":101,"volume":1521,"transactions":9,"vwap":1520},"2025-06-02",25.059999,5500,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":452,"percent_change":1107,"volume":575,"transactions":9,"vwap":1524},"2025-05-30",25.045,{"date":1526,"open":1474,"high":1474,"low":1527,"close":1527,"change":1437,"percent_change":198,"volume":1528,"transactions":9,"vwap":1527},"2025-05-29",25.01,2700,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":384,"percent_change":1050,"volume":634,"transactions":9,"vwap":1532},"2025-05-28",25.030001,25.00099945,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1318,"volume":338,"transactions":9,"vwap":1535},"2025-05-27",25.031,0.085,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1176,"volume":575,"transactions":9,"vwap":1539},"2025-05-23",24.946,-0.034,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":338,"percent_change":338,"volume":575,"transactions":9,"vwap":1543},"2025-05-22",24.98,{"date":1545,"open":1543,"high":1543,"low":1543,"close":1543,"change":227,"percent_change":1324,"volume":676,"transactions":9,"vwap":1543},"2025-05-21",{"date":1547,"open":1531,"high":1531,"low":1531,"close":1531,"change":106,"percent_change":262,"volume":338,"transactions":9,"vwap":1531},"2025-05-20",{"date":1549,"open":1550,"high":1551,"low":1527,"close":1551,"change":1157,"percent_change":-6,"volume":1359,"transactions":9,"vwap":1551},"2025-05-19",25.028,25.040001,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":255,"volume":575,"transactions":9,"vwap":1554},"2025-05-16",25.041,0.021,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":376,"percent_change":543,"volume":626,"transactions":9,"vwap":1559},"2025-05-15",24.97,25.02,24.94,{"date":1562,"open":1563,"high":1558,"low":1560,"close":1558,"change":190,"percent_change":182,"volume":699,"transactions":9,"vwap":1558},"2025-05-14",24.96,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":268,"percent_change":269,"volume":338,"transactions":9,"vwap":1566},"2025-05-13",24.965,{"date":1568,"open":1569,"high":1558,"low":1569,"close":1558,"change":681,"percent_change":1570,"volume":1206,"transactions":9,"vwap":1558},"2025-05-12",24.93,0.6,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":592,"percent_change":198,"volume":1575,"transactions":9,"vwap":1574},"2025-05-09",24.85,24.82,4200,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":1580,"percent_change":376,"volume":580,"transactions":9,"vwap":1579},"2025-05-08",24.8,24.81,0.012,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":824,"percent_change":376,"volume":338,"transactions":9,"vwap":1583},"2025-05-07",24.798,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":574,"percent_change":17,"volume":338,"transactions":9,"vwap":1586},"2025-05-06",24.785,{"date":1588,"open":1589,"high":1573,"low":1589,"close":1578,"change":574,"percent_change":17,"volume":1590,"transactions":9,"vwap":1578},"2025-05-05",24.74,7900,{"date":1592,"open":1593,"high":1594,"low":1578,"close":1595,"change":1596,"percent_change":106,"volume":1489,"transactions":9,"vwap":1595},"2025-05-02",24.83,24.899,24.815,-0.002,{"date":1598,"open":1574,"high":1599,"low":1600,"close":1600,"change":855,"percent_change":234,"volume":1378,"transactions":9,"vwap":1600},"2025-05-01",24.86,24.817,{"date":1602,"open":1603,"high":1574,"low":1603,"close":1578,"change":190,"percent_change":182,"volume":1604,"transactions":9,"vwap":1578},"2025-04-30",24.69,8200,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":542,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-04-29",24.76,24.795,0.22,10900,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1589,"change":416,"percent_change":101,"volume":1615,"transactions":9,"vwap":1589},"2025-04-28",24.79,24.656,11700,{"date":1617,"open":1603,"high":1618,"low":1619,"close":1620,"change":358,"percent_change":1185,"volume":1528,"transactions":9,"vwap":1620},"2025-04-25",24.73,24.66,24.725,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1185,"percent_change":46,"volume":1626,"transactions":9,"vwap":1625},"2025-04-24",24.63,24.696,24.695,9600,{"date":1628,"open":1629,"high":1619,"low":1630,"close":1631,"change":668,"percent_change":818,"volume":703,"transactions":9,"vwap":1631},"2025-04-23",24.607,24.55,24.575,{"date":174,"open":1633,"high":1623,"low":170,"close":1634,"change":592,"percent_change":198,"volume":1635,"transactions":9,"vwap":1634},24.52,24.53,61800]