[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSR":3,"homepage-market-summary":25,"stock-historical-CPSR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"CPSR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Calamos S&P 500 Structured Alt Protection ETF - March","NYSE Arca",null,"PHARMACEUTICAL PREPARATIONS","Boston, MA",true,{"close":14,"open":15,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.19,26.2,26.2001,-0.0101,-0.04,1030.2338,26.24,24.75,2775.566994988048,96.6,826,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":12,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":12,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":12,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":12,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":12},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":14,"start_date":175,"end_date":5},23.42,2671,974867.315742,11.71,"2025-04-22",[177,180,188,195,204,213,220,229,237,244,249,257,265,272,279,286,295,301,306,313,319,326,333,339,346,352,360,365,370,376,383,389,394,399,406,413,420,427,432,441,446,454,460,467,476,483,490,501,508,512,517,524,529,533,537,543,549,555,559,564,567,569,573,576,579,586,591,597,604,609,614,618,622,626,631,635,640,645,647,651,654,657,659,666,670,674,679,682,685,687,689,692,694,697,700,704,708,714,718,720,724,727,730,733,738,742,746,750,754,759,762,764,769,773,776,781,784,790,796,801,808,811,818,824,830,838,844,849,856,864,870,877,882,889,895,899,907,914,919,923,928,931,937,942,946,949,953,959,963,969,973,976,979,981,983,988,990,992,995,998,1002,1004,1006,1010,1012,1016,1020,1023,1026,1030,1032,1034,1036,1038,1040,1042,1044,1047,1050,1053,1056,1058,1061,1063,1065,1069,1073,1077,1082,1087,1089,1092,1094,1096,1098,1102,1106,1109,1112,1118,1120,1123,1125,1128,1132,1136,1140,1143,1146,1150,1152,1156,1159,1163,1166,1173,1177,1184,1189,1193,1197,1202,1206,1209,1212,1214,1217,1220,1224,1227,1231,1233,1235,1237,1240,1244,1247,1249,1253,1256,1259,1261,1264,1269,1272,1276,1280,1284,1287,1289,1291,1293,1296,1299,1302,1305,1308,1312,1314,1318,1321,1323,1325,1327,1330,1333,1338,1342,1344,1349,1353,1357,1361,1364,1369,1373,1375,1379,1383,1385,1389,1394,1398,1401,1404,1406,1409,1412,1416,1421,1424,1429,1431,1436,1441,1448,1454,1459,1461,1463,1465,1467,1470,1474,1477,1480,1484,1489,1497,1499,1501,1504,1506,1509,1512,1515,1519,1522,1527,1530,1533,1538,1542,1547,1551,1556,1559,1563,1565,1569,1573,1577,1583,1586,1590,1592,1598,1604,1607,1611,1614,1617,1620,1623,1628,1631,1636,1638,1642,1646,1653,1659,1664,1668,1671,1678,1681,1684,1690,1697,1702,1705,1710,1717,1723],{"date":5,"open":15,"high":15,"low":14,"close":14,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},30,26.1968,{"date":181,"open":182,"high":16,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",26.18,0.0301,0.12,13430.9895,21,26.1801,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",26.17,0,114.5045,16,26.1739,{"date":196,"open":197,"high":190,"low":198,"close":190,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",26.16,26.15,-0.017,-0.06,2249.8255,35,26.155,{"date":205,"open":190,"high":206,"low":190,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",26.195,26.187,0.0085,0.03,897.7093,23,26.1736,{"date":214,"open":190,"high":215,"low":197,"close":215,"change":216,"percent_change":107,"volume":217,"transactions":218,"vwap":219},"2026-09-25",26.1785,-0.0022,3065.6713,28,26.1619,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",26.14,26.1807,-0.0042,-0.02,14766.6713,68,26.1496,{"date":230,"open":182,"high":231,"low":190,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",26.1849,-0.0121,-0.05,7749.6713,20,26.1709,{"date":238,"open":20,"high":20,"low":190,"close":239,"change":240,"percent_change":209,"volume":241,"transactions":242,"vwap":243},"2026-09-22",26.197,0.007,4848.0873,36,26.1956,{"date":245,"open":14,"high":14,"low":190,"close":14,"change":246,"percent_change":102,"volume":247,"transactions":218,"vwap":248},"2026-09-21",0.015,2307.7093,26.1726,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",26.175,0.0202,0.08,11.6713,11,26.1462,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",26.1548,0.0598,0.23,27.6713,15,26.1452,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":200,"volume":269,"transactions":270,"vwap":271},"2026-09-16",26.095,-0.015,36.6713,12,26.1327,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":233,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-15",26.11,-0.19,28.1133,17,26.1115,{"date":280,"open":197,"high":197,"low":197,"close":197,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-14",0.0171,0.07,734.7093,54,26.152,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":242,"vwap":294},"2026-09-11",26.13,26.1429,26.12,0.0276,0.11,7211.6713,26.1252,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":225,"volume":299,"transactions":263,"vwap":300},"2026-09-10",26.1153,-0.0047,27.0703,26.1169,{"date":302,"open":290,"high":290,"low":290,"close":290,"change":107,"percent_change":18,"volume":303,"transactions":304,"vwap":305},"2026-09-09",104.7093,37,26.1525,{"date":307,"open":222,"high":182,"low":274,"close":288,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-08",-0.0302,-0.12,3153.7093,77,26.1294,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":224,"percent_change":225,"volume":316,"transactions":317,"vwap":318},"2026-09-04",26.1602,51.6713,14,26.1667,{"date":320,"open":198,"high":321,"low":198,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":193,"vwap":325},"2026-09-03",26.1644,0.0494,0.19,152.0413,26.1516,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":268,"percent_change":200,"volume":330,"transactions":331,"vwap":332},"2026-09-02",26.09,26.115,1013.6713,19,26.0901,{"date":334,"open":288,"high":288,"low":288,"close":288,"change":335,"percent_change":253,"volume":336,"transactions":337,"vwap":338},"2026-09-01",0.02,413.6713,45,26.1266,{"date":340,"open":341,"high":274,"low":342,"close":274,"change":191,"percent_change":191,"volume":343,"transactions":344,"vwap":345},"2026-08-31",26.08,26.07,1779.7093,34,26.0839,{"date":347,"open":274,"high":274,"low":274,"close":274,"change":348,"percent_change":-6,"volume":349,"transactions":350,"vwap":351},"2026-08-28",-0.0002,80.2945,13,26.1099,{"date":353,"open":328,"high":354,"low":328,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-27",26.1102,0.0103,0.04,1210.1175,51,26.0986,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":17,"percent_change":18,"volume":363,"transactions":255,"vwap":364},"2026-08-26",26.0999,11.7155,26.0947,{"date":366,"open":367,"high":367,"low":274,"close":274,"change":209,"percent_change":184,"volume":368,"transactions":193,"vwap":369},"2026-08-25",26.1295,952.7155,26.1271,{"date":371,"open":342,"high":341,"low":342,"close":341,"change":372,"percent_change":373,"volume":374,"transactions":218,"vwap":375},"2026-08-24",-0.0217,-0.08,1703.931509,26.0702,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":102,"volume":381,"transactions":270,"vwap":382},"2026-08-21",26.0808,26.1017,0.0167,205.7155,26.0813,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":268,"percent_change":200,"volume":386,"transactions":387,"vwap":388},"2026-08-20",26.085,564.047199,18,26.0853,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":209,"percent_change":184,"volume":392,"transactions":317,"vwap":393},"2026-08-19",26.1,48.7155,26.1123,{"date":395,"open":274,"high":274,"low":342,"close":342,"change":396,"percent_change":18,"volume":397,"transactions":270,"vwap":398},"2026-08-18",-0.0099,245.7155,26.1081,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":225,"volume":404,"transactions":317,"vwap":405},"2026-08-17",26.119,26.0799,-0.0051,397.4935,26.1181,{"date":407,"open":408,"high":408,"low":385,"close":385,"change":409,"percent_change":410,"volume":411,"transactions":277,"vwap":412},"2026-08-14",26.129,0.0036,0.01,586.7155,26.1122,{"date":414,"open":415,"high":328,"low":415,"close":416,"change":417,"percent_change":253,"volume":418,"transactions":387,"vwap":419},"2026-08-13",26.06,26.0814,0.0214,616.7155,26.0818,{"date":421,"open":422,"high":415,"low":422,"close":415,"change":423,"percent_change":424,"volume":425,"transactions":350,"vwap":426},"2026-08-12",26.03,0.025,0.1,430.7155,26.0382,{"date":428,"open":391,"high":391,"low":429,"close":429,"change":410,"percent_change":356,"volume":430,"transactions":331,"vwap":431},"2026-08-11",26.035,931.7155,26.0701,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":263,"vwap":440},"2026-08-10",26.02,26.04,26.025,-0.025,-0.1,875.7155,26.0371,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":335,"percent_change":253,"volume":444,"transactions":193,"vwap":445},"2026-08-07",26.05,509.7155,26.0503,{"date":447,"open":435,"high":435,"low":448,"close":422,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-06",26.01,-0.0091,-0.03,1632,26,26.0257,{"date":455,"open":434,"high":456,"low":434,"close":456,"change":457,"percent_change":209,"volume":458,"transactions":331,"vwap":459},"2026-08-05",26.0391,0.0091,1757,26.0216,{"date":461,"open":422,"high":422,"low":422,"close":422,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-04",0.0401,0.15,9,8,26.0231,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":263,"vwap":475},"2026-08-03",25.96,25.9899,25.89,0.0349,0.13,973.294,25.9114,{"date":477,"open":469,"high":469,"low":478,"close":479,"change":480,"percent_change":292,"volume":481,"transactions":350,"vwap":482},"2026-07-31",25.945,25.955,0.0292,330.629,25.9543,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":137,"volume":488,"transactions":358,"vwap":489},"2026-07-30",25.881,25.9258,0.0828,6303,25.8976,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-29",25.9,25.93,25.771,25.843,-0.082,-0.32,2965,39,25.8752,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":423,"percent_change":424,"volume":505,"transactions":506,"vwap":507},"2026-07-28",25.92,25.925,256,10,25.9291,{"date":509,"open":492,"high":492,"low":492,"close":492,"change":191,"percent_change":191,"volume":510,"transactions":270,"vwap":511},"2026-07-27",15.341134,25.8907,{"date":513,"open":503,"high":503,"low":492,"close":492,"change":514,"percent_change":102,"volume":515,"transactions":465,"vwap":516},"2026-07-24",0.0154,108,25.9178,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":465,"transactions":522,"vwap":523},"2026-07-23",25.8846,-0.0357,-0.14,7,25.8843,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":18,"volume":506,"transactions":465,"vwap":528},"2026-07-22",25.9203,-0.0097,25.916,{"date":530,"open":493,"high":493,"low":493,"close":493,"change":209,"percent_change":184,"volume":531,"transactions":255,"vwap":532},"2026-07-21",56,25.9076,{"date":534,"open":492,"high":492,"low":492,"close":492,"change":191,"percent_change":191,"volume":535,"transactions":465,"vwap":536},"2026-07-20",91,25.9094,{"date":538,"open":471,"high":492,"low":539,"close":492,"change":540,"percent_change":225,"volume":541,"transactions":218,"vwap":542},"2026-07-17",25.88,-0.005,545,25.8861,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":465,"transactions":522,"vwap":548},"2026-07-16",25.905,-0.0245,-0.09,25.9085,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":317,"transactions":464,"vwap":554},"2026-07-15",25.9295,0.0245,0.09,25.9208,{"date":556,"open":492,"high":545,"low":492,"close":545,"change":423,"percent_change":424,"volume":557,"transactions":255,"vwap":558},"2026-07-14",1796.4626,25.9022,{"date":560,"open":561,"high":561,"low":539,"close":539,"change":437,"percent_change":438,"volume":562,"transactions":465,"vwap":563},"2026-07-13",25.895,210,25.8949,{"date":565,"open":471,"high":545,"low":471,"close":545,"change":246,"percent_change":102,"volume":566,"transactions":9,"vwap":545},"2026-07-10",400,{"date":568,"open":471,"high":471,"low":471,"close":471,"change":246,"percent_change":102,"volume":169,"transactions":9,"vwap":471},"2026-07-09",{"date":570,"open":571,"high":571,"low":571,"close":571,"change":540,"percent_change":225,"volume":572,"transactions":9,"vwap":571},"2026-07-08",25.875,600,{"date":574,"open":539,"high":539,"low":539,"close":539,"change":107,"percent_change":18,"volume":575,"transactions":9,"vwap":539},"2026-07-07",100,{"date":577,"open":578,"high":492,"low":578,"close":471,"change":423,"percent_change":424,"volume":572,"transactions":9,"vwap":471},"2026-07-06",25.87,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-02",25.86,25.865,0.014,0.05,2800,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":335,"volume":566,"transactions":9,"vwap":589},"2026-07-01",25.84,25.851,0.006,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":553,"volume":596,"transactions":9,"vwap":594},"2026-06-30",25.78,25.845,0.024,1100,{"date":598,"open":599,"high":588,"low":600,"close":601,"change":602,"percent_change":553,"volume":603,"transactions":9,"vwap":601},"2026-06-29",25.77,25.76,25.821,0.022,3000,{"date":605,"open":599,"high":606,"low":599,"close":606,"change":607,"percent_change":335,"volume":608,"transactions":9,"vwap":606},"2026-06-26",25.799,0.004,500,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":246,"percent_change":102,"volume":613,"transactions":9,"vwap":612},"2026-06-25",25.75,25.795,1200,{"date":615,"open":612,"high":616,"low":593,"close":593,"change":540,"percent_change":225,"volume":617,"transactions":9,"vwap":593},"2026-06-24",25.82,300,{"date":619,"open":600,"high":620,"low":600,"close":620,"change":450,"percent_change":309,"volume":621,"transactions":9,"vwap":620},"2026-06-23",25.785,3200,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":107,"percent_change":18,"volume":608,"transactions":9,"vwap":625},"2026-06-22",25.83,25.815,{"date":627,"open":628,"high":624,"low":628,"close":629,"change":356,"percent_change":630,"volume":169,"transactions":9,"vwap":629},"2026-06-18",25.81,25.825,0.16,{"date":632,"open":588,"high":588,"low":620,"close":620,"change":633,"percent_change":521,"volume":634,"transactions":9,"vwap":620},"2026-06-17",-0.035,1300,{"date":636,"open":616,"high":616,"low":628,"close":616,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":616},"2026-06-16",-0.028,-0.11,2400,{"date":641,"open":588,"high":642,"low":588,"close":642,"change":643,"percent_change":644,"volume":575,"transactions":9,"vwap":642},"2026-06-15",25.848,0.053,0.21,{"date":646,"open":612,"high":612,"low":612,"close":612,"change":246,"percent_change":102,"volume":575,"transactions":9,"vwap":612},"2026-06-12",{"date":648,"open":649,"high":593,"low":649,"close":593,"change":584,"percent_change":323,"volume":650,"transactions":9,"vwap":593},"2026-06-11",25.73,200,{"date":652,"open":653,"high":649,"low":653,"close":649,"change":450,"percent_change":309,"volume":566,"transactions":9,"vwap":649},"2026-06-10",25.711,{"date":655,"open":656,"high":600,"low":656,"close":600,"change":437,"percent_change":438,"volume":572,"transactions":9,"vwap":600},"2026-06-09",25.72,{"date":658,"open":620,"high":620,"low":620,"close":620,"change":410,"percent_change":356,"volume":575,"transactions":9,"vwap":620},"2026-06-08",{"date":660,"open":593,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-05",25.8,25.775,-0.043,-0.17,1600,{"date":667,"open":628,"high":668,"low":628,"close":668,"change":669,"percent_change":233,"volume":608,"transactions":9,"vwap":668},"2026-06-04",25.818,-0.012,{"date":671,"open":624,"high":624,"low":672,"close":624,"change":540,"percent_change":225,"volume":673,"transactions":9,"vwap":624},"2026-06-03",25.79,700,{"date":675,"open":628,"high":676,"low":661,"close":676,"change":677,"percent_change":335,"volume":678,"transactions":9,"vwap":676},"2026-06-02",25.835,0.005,1800,{"date":680,"open":611,"high":624,"low":611,"close":624,"change":423,"percent_change":424,"volume":681,"transactions":9,"vwap":624},"2026-06-01",2000,{"date":683,"open":661,"high":684,"low":661,"close":684,"change":677,"percent_change":335,"volume":596,"transactions":9,"vwap":684},"2026-05-29",25.805,{"date":686,"open":661,"high":661,"low":593,"close":661,"change":410,"percent_change":356,"volume":673,"transactions":9,"vwap":661},"2026-05-28",{"date":688,"open":599,"high":672,"low":599,"close":672,"change":191,"percent_change":191,"volume":575,"transactions":9,"vwap":672},"2026-05-27",{"date":690,"open":600,"high":672,"low":600,"close":672,"change":191,"percent_change":191,"volume":691,"transactions":9,"vwap":672},"2026-05-26",800,{"date":693,"open":611,"high":672,"low":611,"close":672,"change":423,"percent_change":424,"volume":650,"transactions":9,"vwap":672},"2026-05-22",{"date":695,"open":656,"high":593,"low":656,"close":696,"change":410,"percent_change":356,"volume":617,"transactions":9,"vwap":696},"2026-05-21",25.765,{"date":698,"open":656,"high":699,"low":656,"close":699,"change":423,"percent_change":424,"volume":608,"transactions":9,"vwap":699},"2026-05-20",25.755,{"date":701,"open":702,"high":702,"low":703,"close":649,"change":540,"percent_change":225,"volume":572,"transactions":9,"vwap":649},"2026-05-19",25.759,25.7,{"date":705,"open":656,"high":599,"low":656,"close":706,"change":107,"percent_change":18,"volume":707,"transactions":9,"vwap":706},"2026-05-18",25.735,3600,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":199,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-05-15",25.71,25.745,-0.07,6900,{"date":715,"open":656,"high":672,"low":656,"close":716,"change":717,"percent_change":282,"volume":634,"transactions":9,"vwap":716},"2026-05-14",25.762,0.017,{"date":719,"open":703,"high":711,"low":703,"close":711,"change":246,"percent_change":102,"volume":617,"transactions":9,"vwap":711},"2026-05-13",{"date":721,"open":722,"high":723,"low":722,"close":649,"change":540,"percent_change":225,"volume":673,"transactions":9,"vwap":649},"2026-05-12",25.69,25.739,{"date":725,"open":710,"high":726,"low":710,"close":706,"change":540,"percent_change":225,"volume":608,"transactions":9,"vwap":706},"2026-05-11",25.74,{"date":728,"open":726,"high":599,"low":703,"close":726,"change":335,"percent_change":253,"volume":729,"transactions":9,"vwap":726},"2026-05-08",14700,{"date":731,"open":732,"high":732,"low":722,"close":656,"change":637,"percent_change":638,"volume":634,"transactions":9,"vwap":656},"2026-05-07",25.725,{"date":734,"open":735,"high":600,"low":735,"close":736,"change":737,"percent_change":117,"volume":681,"transactions":9,"vwap":736},"2026-05-06",25.68,25.748,0.063,{"date":739,"open":703,"high":703,"low":740,"close":741,"change":423,"percent_change":424,"volume":613,"transactions":9,"vwap":741},"2026-05-05",25.64,25.685,{"date":743,"open":744,"high":703,"low":740,"close":745,"change":437,"percent_change":438,"volume":621,"transactions":9,"vwap":745},"2026-05-04",25.67,25.66,{"date":747,"open":748,"high":741,"low":748,"close":741,"change":423,"percent_change":424,"volume":749,"transactions":9,"vwap":741},"2026-05-01",25.65,2900,{"date":751,"open":752,"high":745,"low":752,"close":745,"change":753,"percent_change":184,"volume":575,"transactions":9,"vwap":745},"2026-04-30",25.61,0.031,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":-6,"volume":575,"transactions":9,"vwap":757},"2026-04-29",25.6,25.629,-0.001,{"date":760,"open":756,"high":761,"low":756,"close":761,"change":107,"percent_change":18,"volume":650,"transactions":9,"vwap":761},"2026-04-28",25.63,{"date":763,"open":740,"high":740,"low":752,"close":740,"change":191,"percent_change":191,"volume":691,"transactions":9,"vwap":740},"2026-04-27",{"date":765,"open":740,"high":740,"low":740,"close":740,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":740},"2026-04-24",0.035,0.14,5000,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":107,"percent_change":18,"volume":572,"transactions":9,"vwap":772},"2026-04-23",25.62,25.605,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":595,"percent_change":553,"volume":575,"transactions":9,"vwap":775},"2026-04-22",25.615,{"date":777,"open":775,"high":740,"low":778,"close":778,"change":779,"percent_change":233,"volume":780,"transactions":9,"vwap":778},"2026-04-21",25.591,-0.014,4900,{"date":782,"open":740,"high":748,"low":783,"close":772,"change":268,"percent_change":200,"volume":585,"transactions":9,"vwap":772},"2026-04-20",25.57,{"date":785,"open":783,"high":786,"low":783,"close":771,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":771},"2026-04-17",25.625,0.045,0.18,1400,{"date":791,"open":792,"high":756,"low":793,"close":794,"change":410,"percent_change":356,"volume":795,"transactions":9,"vwap":794},"2026-04-16",25.599,25.565,25.575,3900,{"date":797,"open":798,"high":756,"low":793,"close":793,"change":799,"percent_change":253,"volume":800,"transactions":9,"vwap":793},"2026-04-15",25.58,0.021,3500,{"date":802,"open":803,"high":783,"low":804,"close":805,"change":806,"percent_change":644,"volume":807,"transactions":9,"vwap":805},"2026-04-14",25.559,25.51,25.544,0.054,6600,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":766,"percent_change":767,"volume":575,"transactions":9,"vwap":810},"2026-04-13",25.49,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":677,"percent_change":335,"volume":817,"transactions":9,"vwap":816},"2026-04-10",25.46,25.489,25.42,25.455,2600,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":246,"percent_change":102,"volume":823,"transactions":9,"vwap":822},"2026-04-09",25.479,25.5,25.45,7300,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":665,"transactions":9,"vwap":827},"2026-04-08",25.53,25.435,0.107,0.42,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":450,"volume":837,"transactions":9,"vwap":835},"2026-04-07",25.306,25.35,25.27,25.328,-0.007,4300,{"date":839,"open":833,"high":840,"low":841,"close":841,"change":842,"percent_change":410,"volume":843,"transactions":9,"vwap":841},"2026-04-06",25.36,25.335,0.003,5600,{"date":845,"open":846,"high":833,"low":846,"close":847,"change":240,"percent_change":209,"volume":848,"transactions":9,"vwap":847},"2026-04-02",25.28,25.332,6500,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":639,"transactions":9,"vwap":853},"2026-04-01",25.3,25.34,25.325,0.055,0.22,{"date":857,"open":858,"high":859,"low":860,"close":834,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":834},"2026-03-31",25.249,25.32,25.22,0.075,0.3,8900,{"date":865,"open":866,"high":860,"low":867,"close":868,"change":540,"percent_change":225,"volume":869,"transactions":9,"vwap":868},"2026-03-30",25.18,25.13,25.195,15900,{"date":871,"open":860,"high":872,"low":873,"close":874,"change":875,"percent_change":521,"volume":876,"transactions":9,"vwap":874},"2026-03-27",25.235,25.19,25.2,-0.036,27600,{"date":878,"open":834,"high":834,"low":879,"close":879,"change":233,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-03-26",25.236,-0.2,5200,{"date":883,"open":884,"high":859,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-03-25",25.29,25.286,0.043,0.17,6200,{"date":890,"open":834,"high":851,"low":860,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-03-24",25.243,-0.038,-0.15,19300,{"date":896,"open":897,"high":859,"low":898,"close":898,"change":766,"percent_change":767,"volume":800,"transactions":9,"vwap":898},"2026-03-23",25.31,25.281,{"date":900,"open":901,"high":846,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-03-20",25.265,25.24,25.246,-0.059,-0.23,17800,{"date":908,"open":897,"high":909,"low":910,"close":911,"change":912,"percent_change":547,"volume":913,"transactions":9,"vwap":911},"2026-03-19",25.33,25.275,25.305,-0.023,3100,{"date":915,"open":916,"high":916,"low":835,"close":835,"change":917,"percent_change":918,"volume":566,"transactions":9,"vwap":835},"2026-03-18",25.38,-0.067,-0.26,{"date":920,"open":840,"high":815,"low":840,"close":921,"change":356,"percent_change":630,"volume":922,"transactions":9,"vwap":921},"2026-03-17",25.395,6000,{"date":924,"open":840,"high":925,"low":909,"close":926,"change":766,"percent_change":767,"volume":927,"transactions":9,"vwap":926},"2026-03-16",25.4,25.355,9500,{"date":929,"open":930,"high":840,"low":859,"close":859,"change":268,"percent_change":200,"volume":639,"transactions":9,"vwap":859},"2026-03-13",25.345,{"date":932,"open":916,"high":933,"low":851,"close":841,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":841},"2026-03-12",25.39,-0.055,-0.22,1500,{"date":938,"open":939,"high":939,"low":940,"close":933,"change":233,"percent_change":880,"volume":941,"transactions":9,"vwap":933},"2026-03-11",25.43,25.385,13400,{"date":943,"open":944,"high":813,"low":925,"close":944,"change":356,"percent_change":630,"volume":945,"transactions":9,"vwap":944},"2026-03-10",25.44,100700,{"date":947,"open":884,"high":925,"low":884,"close":925,"change":677,"percent_change":335,"volume":948,"transactions":9,"vwap":925},"2026-03-09",28800,{"date":950,"open":951,"high":952,"low":951,"close":921,"change":107,"percent_change":18,"volume":913,"transactions":9,"vwap":921},"2026-03-06",25.37,25.41,{"date":954,"open":952,"high":822,"low":933,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-03-05",25.405,-0.045,-0.18,11400,{"date":960,"open":944,"high":813,"low":944,"close":822,"change":961,"percent_change":282,"volume":962,"transactions":9,"vwap":822},"2026-03-04",0.019,5700,{"date":964,"open":925,"high":813,"low":965,"close":966,"change":967,"percent_change":638,"volume":968,"transactions":9,"vwap":966},"2026-03-03",25.365,25.431,-0.029,29600,{"date":970,"open":971,"high":810,"low":955,"close":813,"change":225,"percent_change":373,"volume":972,"transactions":9,"vwap":813},"2026-03-02",25.48,60800,{"date":974,"open":975,"high":971,"low":975,"close":971,"change":356,"percent_change":630,"volume":634,"transactions":9,"vwap":971},"2026-02-27",25.445,{"date":977,"open":944,"high":971,"low":944,"close":944,"change":107,"percent_change":18,"volume":978,"transactions":9,"vwap":944},"2026-02-26",6400,{"date":980,"open":813,"high":813,"low":944,"close":822,"change":410,"percent_change":356,"volume":572,"transactions":9,"vwap":822},"2026-02-25",{"date":982,"open":944,"high":944,"low":944,"close":944,"change":423,"percent_change":424,"volume":575,"transactions":9,"vwap":944},"2026-02-24",{"date":984,"open":944,"high":822,"low":985,"close":986,"change":540,"percent_change":225,"volume":987,"transactions":9,"vwap":986},"2026-02-23",25.414,25.415,2100,{"date":989,"open":933,"high":815,"low":933,"close":815,"change":335,"percent_change":253,"volume":673,"transactions":9,"vwap":815},"2026-02-20",{"date":991,"open":840,"high":925,"low":840,"close":925,"change":677,"percent_change":335,"volume":617,"transactions":9,"vwap":925},"2026-02-19",{"date":993,"open":815,"high":939,"low":951,"close":921,"change":410,"percent_change":356,"volume":994,"transactions":9,"vwap":921},"2026-02-18",2500,{"date":996,"open":951,"high":940,"low":951,"close":940,"change":997,"percent_change":282,"volume":566,"transactions":9,"vwap":940},"2026-02-17",0.018,{"date":999,"open":840,"high":1000,"low":852,"close":1000,"change":717,"percent_change":282,"volume":1001,"transactions":9,"vwap":1000},"2026-02-13",25.367,7900,{"date":1003,"open":833,"high":833,"low":833,"close":833,"change":450,"percent_change":309,"volume":608,"transactions":9,"vwap":833},"2026-02-12",{"date":1005,"open":916,"high":916,"low":916,"close":916,"change":677,"percent_change":335,"volume":673,"transactions":9,"vwap":916},"2026-02-11",{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":191,"percent_change":191,"volume":1009,"transactions":9,"vwap":1008},"2026-02-10",25.375,900,{"date":1011,"open":951,"high":1008,"low":951,"close":1008,"change":423,"percent_change":424,"volume":789,"transactions":9,"vwap":1008},"2026-02-09",{"date":1013,"open":916,"high":916,"low":897,"close":833,"change":553,"percent_change":1014,"volume":1015,"transactions":9,"vwap":833},"2026-02-06",0.36,8400,{"date":1017,"open":851,"high":859,"low":1018,"close":1019,"change":934,"percent_change":935,"volume":749,"transactions":9,"vwap":1019},"2026-02-05",25.25,25.26,{"date":1021,"open":951,"high":951,"low":1022,"close":1022,"change":268,"percent_change":200,"volume":994,"transactions":9,"vwap":1022},"2026-02-04",25.315,{"date":1024,"open":909,"high":909,"low":909,"close":909,"change":1025,"percent_change":638,"volume":575,"transactions":9,"vwap":909},"2026-02-03",-0.027,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":292,"volume":575,"transactions":9,"vwap":1028},"2026-02-02",25.357,0.027,{"date":1031,"open":833,"high":833,"low":909,"close":909,"change":246,"percent_change":102,"volume":650,"transactions":9,"vwap":909},"2026-01-30",{"date":1033,"open":1022,"high":1022,"low":1022,"close":1022,"change":540,"percent_change":225,"volume":575,"transactions":9,"vwap":1022},"2026-01-29",{"date":1035,"open":833,"high":833,"low":884,"close":859,"change":107,"percent_change":18,"volume":789,"transactions":9,"vwap":859},"2026-01-28",{"date":1037,"open":897,"high":909,"low":897,"close":909,"change":677,"percent_change":335,"volume":566,"transactions":9,"vwap":909},"2026-01-27",{"date":1039,"open":853,"high":853,"low":853,"close":853,"change":246,"percent_change":102,"volume":650,"transactions":9,"vwap":853},"2026-01-26",{"date":1041,"open":851,"high":897,"low":851,"close":897,"change":410,"percent_change":356,"volume":566,"transactions":9,"vwap":897},"2026-01-23",{"date":1043,"open":851,"high":851,"low":834,"close":851,"change":209,"percent_change":184,"volume":673,"transactions":9,"vwap":851},"2026-01-22",{"date":1045,"open":1046,"high":834,"low":1046,"close":834,"change":787,"percent_change":788,"volume":575,"transactions":9,"vwap":834},"2026-01-21",25.23,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":934,"percent_change":935,"volume":575,"transactions":9,"vwap":1049},"2026-01-20",25.225,{"date":1051,"open":1019,"high":846,"low":1018,"close":846,"change":423,"percent_change":424,"volume":1052,"transactions":9,"vwap":846},"2026-01-16",2200,{"date":1054,"open":1019,"high":846,"low":1055,"close":1055,"change":191,"percent_change":191,"volume":572,"transactions":9,"vwap":1055},"2026-01-15",25.255,{"date":1057,"open":1055,"high":1055,"low":1055,"close":1055,"change":540,"percent_change":225,"volume":575,"transactions":9,"vwap":1055},"2026-01-14",{"date":1059,"open":1018,"high":1019,"low":1060,"close":1019,"change":107,"percent_change":18,"volume":603,"transactions":9,"vwap":1019},"2026-01-13",25.231,{"date":1062,"open":834,"high":834,"low":834,"close":834,"change":410,"percent_change":356,"volume":575,"transactions":9,"vwap":834},"2026-01-12",{"date":1064,"open":1019,"high":1019,"low":1019,"close":1019,"change":246,"percent_change":102,"volume":575,"transactions":9,"vwap":1019},"2026-01-09",{"date":1066,"open":884,"high":884,"low":1067,"close":1068,"change":677,"percent_change":335,"volume":650,"transactions":9,"vwap":1068},"2026-01-08",25.21,25.245,{"date":1070,"open":1071,"high":1072,"low":1067,"close":902,"change":191,"percent_change":191,"volume":987,"transactions":9,"vwap":902},"2026-01-07",25.244,25.248,{"date":1074,"open":902,"high":1019,"low":1067,"close":902,"change":1075,"percent_change":584,"volume":1076,"transactions":9,"vwap":902},"2026-01-06",0.013,2300,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":463,"volume":169,"transactions":9,"vwap":1080},"2026-01-05",25.14,25.227,0.039,{"date":1083,"open":1084,"high":1046,"low":866,"close":1085,"change":836,"percent_change":450,"volume":1086,"transactions":9,"vwap":1085},"2026-01-02",25.181,25.188,3400,{"date":1088,"open":868,"high":868,"low":868,"close":868,"change":107,"percent_change":18,"volume":191,"transactions":9,"vwap":868},"2025-12-31",{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":677,"percent_change":335,"volume":169,"transactions":9,"vwap":1091},"2025-12-30",25.205,{"date":1093,"open":866,"high":874,"low":866,"close":874,"change":191,"percent_change":191,"volume":1009,"transactions":9,"vwap":874},"2025-12-29",{"date":1095,"open":874,"high":874,"low":874,"close":874,"change":677,"percent_change":335,"volume":936,"transactions":9,"vwap":874},"2025-12-26",{"date":1097,"open":868,"high":868,"low":868,"close":868,"change":410,"percent_change":356,"volume":575,"transactions":9,"vwap":868},"2025-12-24",{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":961,"percent_change":253,"volume":169,"transactions":9,"vwap":1101},"2025-12-23",25.15,25.185,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":424,"volume":575,"transactions":9,"vwap":1104},"2025-12-22",25.166,0.026,{"date":1107,"open":1108,"high":1079,"low":1108,"close":1079,"change":787,"percent_change":788,"volume":575,"transactions":9,"vwap":1079},"2025-12-19",25.11,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":356,"percent_change":630,"volume":575,"transactions":9,"vwap":1111},"2025-12-18",25.094999,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":18,"percent_change":1117,"volume":596,"transactions":9,"vwap":1115},"2025-12-17",25.041,25.055,25.040001,-0.16,{"date":1119,"open":1111,"high":1111,"low":1111,"close":1111,"change":633,"percent_change":521,"volume":575,"transactions":9,"vwap":1111},"2025-12-16",{"date":1121,"open":1122,"high":867,"low":1122,"close":867,"change":356,"percent_change":630,"volume":1086,"transactions":9,"vwap":867},"2025-12-15",25.09,{"date":1124,"open":1122,"high":1122,"low":1122,"close":1122,"change":268,"percent_change":200,"volume":575,"transactions":9,"vwap":1122},"2025-12-12",{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":677,"percent_change":335,"volume":575,"transactions":9,"vwap":1127},"2025-12-11",25.105,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":423,"percent_change":424,"volume":617,"transactions":9,"vwap":1131},"2025-12-10",25.084,25.1,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":677,"percent_change":335,"volume":572,"transactions":9,"vwap":1135},"2025-12-09",25.068001,25.075001,{"date":1137,"open":1131,"high":1138,"low":1139,"close":1139,"change":107,"percent_change":18,"volume":639,"transactions":9,"vwap":1139},"2025-12-08",25.12,25.07,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":423,"percent_change":424,"volume":575,"transactions":9,"vwap":1142},"2025-12-05",25.08,{"date":1144,"open":1115,"high":1115,"low":1115,"close":1115,"change":1145,"percent_change":225,"volume":575,"transactions":9,"vwap":1115},"2025-12-04",-0.004,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":758,"percent_change":-6,"volume":650,"transactions":9,"vwap":1149},"2025-12-03",25.059999,25.059,{"date":1151,"open":1148,"high":1148,"low":1148,"close":1148,"change":766,"percent_change":767,"volume":575,"transactions":9,"vwap":1148},"2025-12-02",{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":107,"volume":191,"transactions":9,"vwap":1154},"2025-12-01",25.025,-0.002,{"date":1157,"open":1154,"high":1158,"low":1154,"close":1158,"change":602,"percent_change":553,"volume":575,"transactions":9,"vwap":1158},"2025-11-28",25.027,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1161,"change":766,"percent_change":767,"volume":650,"transactions":9,"vwap":1161},"2025-11-26",25.0049992,24.99,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":766,"percent_change":767,"volume":191,"transactions":9,"vwap":1165},"2025-11-25",24.97,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":691,"transactions":9,"vwap":1169},"2025-11-24",24.89,24.935,24.88,0.072,0.29,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":102,"percent_change":1176,"volume":575,"transactions":9,"vwap":1175},"2025-11-21",24.863,0.24,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":987,"transactions":9,"vwap":1181},"2025-11-20",24.83,24.79,24.803,-0.062,-0.25,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":356,"volume":650,"transactions":9,"vwap":1187},"2025-11-19",24.85,24.865,0.011,{"date":1190,"open":1186,"high":1191,"low":1186,"close":1191,"change":1192,"percent_change":18,"volume":608,"transactions":9,"vwap":1191},"2025-11-18",24.854,-0.011,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1187,"change":633,"percent_change":521,"volume":673,"transactions":9,"vwap":1187},"2025-11-17",24.883,24.86,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":191,"volume":1009,"transactions":9,"vwap":1200},"2025-11-14",24.91,24.9,0.001,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":880,"volume":575,"transactions":9,"vwap":1204},"2025-11-13",24.899,-0.051,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1208},"2025-11-12",24.95,{"date":1210,"open":1211,"high":1208,"low":1211,"close":1208,"change":191,"percent_change":191,"volume":617,"transactions":9,"vwap":1208},"2025-11-11",24.92,{"date":1213,"open":1208,"high":1208,"low":1208,"close":1208,"change":253,"percent_change":137,"volume":575,"transactions":9,"vwap":1208},"2025-11-10",{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":268,"percent_change":200,"volume":575,"transactions":9,"vwap":1216},"2025-11-07",24.87,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":912,"percent_change":547,"volume":191,"transactions":9,"vwap":1219},"2025-11-06",24.885,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1075,"percent_change":584,"volume":572,"transactions":9,"vwap":1223},"2025-11-05",24.886,24.908,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":450,"percent_change":309,"volume":575,"transactions":9,"vwap":1226},"2025-11-04",24.895,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":191,"percent_change":191,"volume":650,"transactions":9,"vwap":1230},"2025-11-03",24.93,24.925,{"date":1232,"open":1200,"high":1230,"low":1200,"close":1230,"change":246,"percent_change":102,"volume":650,"transactions":9,"vwap":1230},"2025-10-31",{"date":1234,"open":1199,"high":1199,"low":1199,"close":1199,"change":225,"percent_change":373,"volume":575,"transactions":9,"vwap":1199},"2025-10-30",{"date":1236,"open":1229,"high":1229,"low":1229,"close":1229,"change":268,"percent_change":200,"volume":575,"transactions":9,"vwap":1229},"2025-10-29",{"date":1238,"open":1211,"high":1239,"low":1211,"close":1239,"change":677,"percent_change":335,"volume":673,"transactions":9,"vwap":1239},"2025-10-28",24.945,{"date":1241,"open":1199,"high":1242,"low":1199,"close":1243,"change":423,"percent_change":424,"volume":608,"transactions":9,"vwap":1243},"2025-10-27",24.944,24.94,{"date":1245,"open":1168,"high":1246,"low":1168,"close":1246,"change":209,"percent_change":184,"volume":617,"transactions":9,"vwap":1246},"2025-10-24",24.915,{"date":1248,"open":1219,"high":1219,"low":1219,"close":1219,"change":423,"percent_change":424,"volume":608,"transactions":9,"vwap":1219},"2025-10-23",{"date":1250,"open":1251,"high":1196,"low":1252,"close":1196,"change":450,"percent_change":309,"volume":617,"transactions":9,"vwap":1196},"2025-10-22",24.848,24.84,{"date":1254,"open":1216,"high":1168,"low":1216,"close":1168,"change":410,"percent_change":356,"volume":1255,"transactions":9,"vwap":1168},"2025-10-21",3800,{"date":1257,"open":1170,"high":1170,"low":1170,"close":1170,"change":584,"percent_change":1258,"volume":575,"transactions":9,"vwap":1170},"2025-10-20",0.2,{"date":1260,"open":1179,"high":1179,"low":1179,"close":1179,"change":854,"percent_change":855,"volume":575,"transactions":9,"vwap":1179},"2025-10-17",{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":663,"percent_change":664,"volume":575,"transactions":9,"vwap":1263},"2025-10-16",24.775,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":209,"volume":575,"transactions":9,"vwap":1267},"2025-10-15",24.815,24.818,0.008,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":268,"percent_change":200,"volume":191,"transactions":9,"vwap":1271},"2025-10-14",24.81,{"date":1273,"open":1180,"high":1274,"low":1180,"close":1274,"change":282,"percent_change":1275,"volume":575,"transactions":9,"vwap":1274},"2025-10-13",24.825,0.28,{"date":1277,"open":1168,"high":1168,"low":21,"close":1278,"change":547,"percent_change":1279,"volume":665,"transactions":9,"vwap":1278},"2025-10-10",24.755,-0.36,{"date":1281,"open":1186,"high":1282,"low":1271,"close":1283,"change":107,"percent_change":18,"volume":1009,"transactions":9,"vwap":1283},"2025-10-09",24.856,24.845,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":209,"percent_change":184,"volume":575,"transactions":9,"vwap":1286},"2025-10-08",24.855,{"date":1288,"open":1229,"high":1229,"low":1271,"close":1274,"change":268,"percent_change":200,"volume":596,"transactions":9,"vwap":1274},"2025-10-07",{"date":1290,"open":1179,"high":1252,"low":1179,"close":1252,"change":191,"percent_change":191,"volume":639,"transactions":9,"vwap":1252},"2025-10-06",{"date":1292,"open":1252,"high":1252,"low":1252,"close":1252,"change":1188,"percent_change":356,"volume":617,"transactions":9,"vwap":1252},"2025-10-03",{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":607,"percent_change":335,"volume":650,"transactions":9,"vwap":1295},"2025-10-02",24.829,{"date":1297,"open":1180,"high":1298,"low":1180,"close":1274,"change":410,"percent_change":356,"volume":691,"transactions":9,"vwap":1274},"2025-10-01",24.836,{"date":1300,"open":1301,"high":1266,"low":1301,"close":1266,"change":410,"percent_change":356,"volume":617,"transactions":9,"vwap":1266},"2025-09-30",24.78,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":677,"percent_change":335,"volume":575,"transactions":9,"vwap":1304},"2025-09-29",24.805,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":356,"percent_change":630,"volume":575,"transactions":9,"vwap":1307},"2025-09-26",24.8,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":268,"percent_change":200,"volume":936,"transactions":9,"vwap":1311},"2025-09-25",24.57,24.76,{"date":1313,"open":1263,"high":1263,"low":1263,"close":1263,"change":107,"percent_change":18,"volume":191,"transactions":9,"vwap":1263},"2025-09-24",{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":107,"percent_change":18,"volume":575,"transactions":9,"vwap":1317},"2025-09-23",24.772,24.785,{"date":1319,"open":1301,"high":1320,"low":1301,"close":1320,"change":677,"percent_change":335,"volume":650,"transactions":9,"vwap":1320},"2025-09-22",24.795,{"date":1322,"open":1180,"high":1180,"low":1180,"close":1180,"change":246,"percent_change":102,"volume":575,"transactions":9,"vwap":1180},"2025-09-19",{"date":1324,"open":1263,"high":1263,"low":1263,"close":1263,"change":423,"percent_change":424,"volume":191,"transactions":9,"vwap":1263},"2025-09-18",{"date":1326,"open":21,"high":21,"low":21,"close":21,"change":540,"percent_change":225,"volume":191,"transactions":9,"vwap":21},"2025-09-17",{"date":1328,"open":1329,"high":1278,"low":1329,"close":1278,"change":191,"percent_change":191,"volume":729,"transactions":9,"vwap":1278},"2025-09-16",24.72,{"date":1331,"open":1329,"high":1278,"low":1329,"close":1278,"change":997,"percent_change":282,"volume":1332,"transactions":9,"vwap":1278},"2025-09-15",10100,{"date":1334,"open":1329,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":107,"volume":617,"transactions":9,"vwap":1335},"2025-09-12",24.737,24.711,-0.003,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":209,"percent_change":184,"volume":650,"transactions":9,"vwap":1341},"2025-09-11",24.71,24.74,{"date":1343,"open":1340,"high":1340,"low":1340,"close":1340,"change":410,"percent_change":356,"volume":191,"transactions":9,"vwap":1340},"2025-09-10",{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1188,"percent_change":356,"volume":1348,"transactions":9,"vwap":1347},"2025-09-09",24.64,24.7,10800,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1105,"percent_change":292,"volume":617,"transactions":9,"vwap":1352},"2025-09-08",24.641,24.689,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1155,"percent_change":107,"volume":572,"transactions":9,"vwap":1356},"2025-09-05",24.62,24.663,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":787,"percent_change":788,"volume":617,"transactions":9,"vwap":1360},"2025-09-04",24.611,24.665,{"date":1362,"open":1363,"high":1363,"low":1355,"close":1355,"change":246,"percent_change":102,"volume":608,"transactions":9,"vwap":1355},"2025-09-03",24.637,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":547,"volume":566,"transactions":9,"vwap":1367},"2025-09-02",24.56,24.605,-0.022,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":233,"volume":575,"transactions":9,"vwap":1371},"2025-08-29",24.627,-0.013,{"date":1374,"open":1346,"high":1346,"low":1346,"close":1346,"change":410,"percent_change":356,"volume":191,"transactions":9,"vwap":1346},"2025-08-28",{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":282,"volume":191,"transactions":9,"vwap":1377},"2025-08-27",24.63,0.016,{"date":1380,"open":1355,"high":1355,"low":1381,"close":1381,"change":1382,"percent_change":356,"volume":650,"transactions":9,"vwap":1381},"2025-08-26",24.614,0.009,{"date":1384,"open":1367,"high":1367,"low":1367,"close":1367,"change":540,"percent_change":225,"volume":575,"transactions":9,"vwap":1367},"2025-08-25",{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":282,"percent_change":1172,"volume":837,"transactions":9,"vwap":1388},"2025-08-22",24.59,24.61,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":268,"percent_change":200,"volume":987,"transactions":9,"vwap":1392},"2025-08-21",24.51,24.54,24.5,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":540,"percent_change":225,"volume":617,"transactions":9,"vwap":1397},"2025-08-20",24.53,24.555,{"date":1399,"open":1400,"high":1366,"low":1400,"close":1366,"change":107,"percent_change":18,"volume":596,"transactions":9,"vwap":1366},"2025-08-19",24.557,{"date":1402,"open":1403,"high":1310,"low":1403,"close":1310,"change":191,"percent_change":191,"volume":617,"transactions":9,"vwap":1310},"2025-08-18",24.55,{"date":1405,"open":1310,"high":1310,"low":1310,"close":1310,"change":540,"percent_change":225,"volume":575,"transactions":9,"vwap":1310},"2025-08-15",{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":191,"percent_change":191,"volume":575,"transactions":9,"vwap":1408},"2025-08-14",24.575,{"date":1410,"open":1408,"high":1408,"low":1411,"close":1408,"change":410,"percent_change":356,"volume":673,"transactions":9,"vwap":1408},"2025-08-13",24.573,{"date":1413,"open":1396,"high":1414,"low":1396,"close":1414,"change":356,"percent_change":630,"volume":1415,"transactions":9,"vwap":1414},"2025-08-12",24.565,4700,{"date":1417,"open":1418,"high":1387,"low":1391,"close":1419,"change":677,"percent_change":335,"volume":1420,"transactions":9,"vwap":1419},"2025-08-11",24.545,24.525,2700,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":766,"percent_change":767,"volume":575,"transactions":9,"vwap":1423},"2025-08-08",24.52,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":540,"percent_change":225,"volume":639,"transactions":9,"vwap":1428},"2025-08-07",24.47,24.49,24.485,{"date":1430,"open":1427,"high":1427,"low":1427,"close":1427,"change":766,"percent_change":767,"volume":169,"transactions":9,"vwap":1427},"2025-08-06",{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":225,"percent_change":373,"volume":585,"transactions":9,"vwap":1435},"2025-08-05",24.494,24.43,24.455,{"date":1437,"open":1438,"high":1439,"low":1434,"close":1439,"change":1440,"percent_change":862,"volume":1052,"transactions":9,"vwap":1439},"2025-08-04",24.45,24.475,0.074,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":275,"volume":603,"transactions":9,"vwap":1446},"2025-08-01",24.38,24.41,24.35,24.401,-0.046,{"date":1449,"open":1450,"high":1451,"low":1434,"close":1452,"change":199,"percent_change":712,"volume":1453,"transactions":9,"vwap":1452},"2025-07-31",24.46,24.48,24.447,4500,{"date":1455,"open":1426,"high":1456,"low":1457,"close":1458,"change":1382,"percent_change":356,"volume":837,"transactions":9,"vwap":1458},"2025-07-30",24.495,24.44,24.464,{"date":1460,"open":1450,"high":1450,"low":1435,"close":1435,"change":437,"percent_change":438,"volume":621,"transactions":9,"vwap":1435},"2025-07-29",{"date":1462,"open":1451,"high":1451,"low":1426,"close":1451,"change":540,"percent_change":225,"volume":673,"transactions":9,"vwap":1451},"2025-07-28",{"date":1464,"open":1450,"high":1428,"low":1450,"close":1428,"change":209,"percent_change":184,"volume":617,"transactions":9,"vwap":1428},"2025-07-25",{"date":1466,"open":1427,"high":1393,"low":1434,"close":1435,"change":410,"percent_change":356,"volume":673,"transactions":9,"vwap":1435},"2025-07-24",{"date":1468,"open":1444,"high":1469,"low":1444,"close":1469,"change":766,"percent_change":767,"volume":617,"transactions":9,"vwap":1469},"2025-07-23",24.445,{"date":1471,"open":1472,"high":1444,"low":1443,"close":1444,"change":191,"percent_change":191,"volume":1473,"transactions":9,"vwap":1444},"2025-07-22",24.402,15500,{"date":1475,"open":1444,"high":1444,"low":1476,"close":1444,"change":246,"percent_change":102,"volume":617,"transactions":9,"vwap":1444},"2025-07-21",24.4,{"date":1478,"open":1443,"high":1479,"low":1443,"close":1479,"change":540,"percent_change":225,"volume":617,"transactions":9,"vwap":1479},"2025-07-18",24.395,{"date":1481,"open":1482,"high":1476,"low":1483,"close":1476,"change":766,"percent_change":767,"volume":843,"transactions":9,"vwap":1476},"2025-07-17",24.37,24.36,{"date":1485,"open":1486,"high":1476,"low":1487,"close":1488,"change":1029,"percent_change":292,"volume":881,"transactions":9,"vwap":1488},"2025-07-16",24.33,24.31,24.365,{"date":1490,"open":1491,"high":1476,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-07-15",24.34,24.32,24.338,-0.032,-0.13,15000,{"date":1498,"open":1491,"high":1482,"low":1491,"close":1482,"change":335,"percent_change":253,"volume":608,"transactions":9,"vwap":1482},"2025-07-14",{"date":1500,"open":1486,"high":1445,"low":1486,"close":1445,"change":1145,"percent_change":225,"volume":617,"transactions":9,"vwap":1445},"2025-07-11",{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":607,"percent_change":335,"volume":191,"transactions":9,"vwap":1503},"2025-07-10",24.354,{"date":1505,"open":1445,"high":1445,"low":1487,"close":1445,"change":766,"percent_change":767,"volume":572,"transactions":9,"vwap":1445},"2025-07-09",{"date":1507,"open":1486,"high":1486,"low":1487,"close":1508,"change":677,"percent_change":335,"volume":617,"transactions":9,"vwap":1508},"2025-07-08",24.315,{"date":1510,"open":1487,"high":1486,"low":1511,"close":1487,"change":956,"percent_change":957,"volume":1009,"transactions":9,"vwap":1487},"2025-07-07",24.28,{"date":1513,"open":1486,"high":1514,"low":1486,"close":1514,"change":787,"percent_change":323,"volume":572,"transactions":9,"vwap":1514},"2025-07-03",24.355,{"date":1516,"open":1517,"high":1487,"low":1518,"close":1487,"change":677,"percent_change":335,"volume":665,"transactions":9,"vwap":1487},"2025-07-02",24.3,24.295,{"date":1520,"open":1511,"high":1521,"low":1511,"close":1521,"change":335,"percent_change":253,"volume":843,"transactions":9,"vwap":1521},"2025-07-01",24.305,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":246,"percent_change":102,"volume":665,"transactions":9,"vwap":1525},"2025-06-30",24.27,24.285,24.25,{"date":1528,"open":1529,"high":1524,"low":1529,"close":1524,"change":246,"percent_change":102,"volume":572,"transactions":9,"vwap":1524},"2025-06-27",24.26,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":787,"percent_change":323,"volume":191,"transactions":9,"vwap":1532},"2025-06-26",24.255,{"date":1534,"open":1535,"high":1529,"low":1536,"close":1537,"change":1188,"percent_change":584,"volume":572,"transactions":9,"vwap":1537},"2025-06-25",24.22,24.19,24.21,{"date":1539,"open":1536,"high":1540,"low":1541,"close":1540,"change":102,"percent_change":117,"volume":837,"transactions":9,"vwap":1540},"2025-06-24",24.199,24.171,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":644,"volume":566,"transactions":9,"vwap":1545},"2025-06-23",24.115,24.139,0.051,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1382,"percent_change":356,"volume":608,"transactions":9,"vwap":1550},"2025-06-20",24.058001,24.087999,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":967,"percent_change":309,"volume":1009,"transactions":9,"vwap":1555},"2025-06-18",24.094999,24.07,24.079,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":669,"percent_change":233,"volume":191,"transactions":9,"vwap":1558},"2025-06-17",24.108,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":423,"percent_change":424,"volume":650,"transactions":9,"vwap":1562},"2025-06-16",24.125,24.12,{"date":1564,"open":1553,"high":1553,"low":1553,"close":1553,"change":199,"percent_change":712,"volume":575,"transactions":9,"vwap":1553},"2025-06-13",{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1337,"percent_change":107,"volume":1076,"transactions":9,"vwap":1568},"2025-06-12",24.13,24.112,{"date":1570,"open":1562,"high":1571,"low":1572,"close":1544,"change":717,"percent_change":282,"volume":978,"transactions":9,"vwap":1544},"2025-06-11",24.15,24.1,{"date":1574,"open":1575,"high":1562,"low":1576,"close":1576,"change":607,"percent_change":335,"volume":780,"transactions":9,"vwap":1576},"2025-06-10",24.11,24.098,{"date":1578,"open":1579,"high":1562,"low":1580,"close":1581,"change":1582,"percent_change":767,"volume":837,"transactions":9,"vwap":1581},"2025-06-09",24.09,24.08,24.094,0.034,{"date":1584,"open":1572,"high":1572,"low":1585,"close":1585,"change":423,"percent_change":424,"volume":881,"transactions":9,"vwap":1585},"2025-06-06",24.059999,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":437,"percent_change":438,"volume":639,"transactions":9,"vwap":1589},"2025-06-05",24.040001,24.035,{"date":1591,"open":1585,"high":1585,"low":1585,"close":1585,"change":423,"percent_change":424,"volume":575,"transactions":9,"vwap":1585},"2025-06-04",{"date":1593,"open":1594,"high":1595,"low":1596,"close":1589,"change":335,"percent_change":253,"volume":1597,"transactions":9,"vwap":1589},"2025-06-03",24.030001,24.045,24.01,6700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1268,"percent_change":209,"volume":848,"transactions":9,"vwap":1603},"2025-06-02",23.99,24.02,23.97,24.014999,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1188,"percent_change":584,"volume":575,"transactions":9,"vwap":1606},"2025-05-30",24.007,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":602,"percent_change":553,"volume":621,"transactions":9,"vwap":1610},"2025-05-29",23.98,23.996,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":246,"percent_change":102,"volume":575,"transactions":9,"vwap":1613},"2025-05-28",23.974,{"date":1615,"open":1600,"high":1600,"low":1616,"close":1616,"change":854,"percent_change":261,"volume":634,"transactions":9,"vwap":1616},"2025-05-27",23.959,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":842,"percent_change":410,"volume":575,"transactions":9,"vwap":1619},"2025-05-23",23.904,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":912,"percent_change":438,"volume":191,"transactions":9,"vwap":1622},"2025-05-22",23.901,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":575,"transactions":9,"vwap":1625},"2025-05-21",23.924,-0.075,-0.31,{"date":1629,"open":1596,"high":1601,"low":1609,"close":1630,"change":779,"percent_change":200,"volume":749,"transactions":9,"vwap":1630},"2025-05-20",23.999,{"date":1632,"open":1596,"high":1633,"low":1596,"close":1634,"change":1635,"percent_change":767,"volume":169,"transactions":9,"vwap":1634},"2025-05-19",24.016001,24.013,0.033,{"date":1637,"open":1609,"high":1609,"low":1609,"close":1609,"change":1378,"percent_change":282,"volume":650,"transactions":9,"vwap":1609},"2025-05-16",{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1258,"volume":617,"transactions":9,"vwap":1640},"2025-05-15",23.964,0.049,{"date":1643,"open":1602,"high":1602,"low":1644,"close":1645,"change":107,"percent_change":18,"volume":678,"transactions":9,"vwap":1645},"2025-05-14",23.91,23.915,{"date":1647,"open":1648,"high":1649,"low":1644,"close":1650,"change":1651,"percent_change":788,"volume":1652,"transactions":9,"vwap":1650},"2025-05-13",23.914,23.934,23.925,0.042,7500,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":132,"volume":1415,"transactions":9,"vwap":1657},"2025-05-12",23.8,23.892,23.883,0.157,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1025,"percent_change":638,"volume":681,"transactions":9,"vwap":1663},"2025-05-09",23.76,23.725,23.726,{"date":1665,"open":1666,"high":1661,"low":1666,"close":1667,"change":595,"percent_change":424,"volume":650,"transactions":9,"vwap":1667},"2025-05-08",23.75,23.753,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":410,"percent_change":356,"volume":575,"transactions":9,"vwap":1670},"2025-05-07",23.729,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1495,"volume":1453,"transactions":9,"vwap":1676},"2025-05-06",23.73,23.74,23.7,23.719,-0.031,{"date":1679,"open":1661,"high":1680,"low":1666,"close":1666,"change":199,"percent_change":712,"volume":1052,"transactions":9,"vwap":1666},"2025-05-05",23.79,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1635,"percent_change":767,"volume":575,"transactions":9,"vwap":1683},"2025-05-02",23.767,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":707,"transactions":9,"vwap":1687},"2025-05-01",23.82,23.734,-0.096,-0.4,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-04-30",23.64,23.83,0.143,0.6,5300,{"date":1698,"open":1675,"high":1675,"low":1699,"close":1700,"change":1701,"percent_change":855,"volume":596,"transactions":9,"vwap":1700},"2025-04-29",23.68,23.687,0.052,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":677,"percent_change":335,"volume":650,"transactions":9,"vwap":1704},"2025-04-28",23.635,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":356,"percent_change":887,"volume":613,"transactions":9,"vwap":1709},"2025-04-25",23.65,23.61,23.63,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":147,"volume":1716,"transactions":9,"vwap":1714},"2025-04-24",23.57,23.62,23.59,0.083,7700,{"date":1718,"open":1713,"high":1713,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-04-23",23.507,0.062,0.26,24600,{"date":175,"open":1724,"high":1725,"low":171,"close":1726,"change":246,"percent_change":102,"volume":1727,"transactions":9,"vwap":1726},23.43,23.46,23.445,17900]