[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPST":3,"homepage-market-summary":24,"stock-historical-CPST":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPST","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 - September","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"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},28.15,28.18,28.14,0.01,0.04,2060.885,28.26,26.68,3343.246538689243,93,523,{"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},24.836,3726,1360054.881211,13.34,"2025-04-22",[176,179,188,197,206,213,222,229,237,244,252,259,269,278,288,297,304,314,322,331,339,348,356,366,374,383,390,397,403,410,415,419,424,428,436,442,448,452,459,466,472,477,482,488,494,501,510,520,523,529,537,544,548,553,557,562,569,573,577,579,581,584,586,588,593,596,599,605,610,613,620,623,626,630,635,639,643,647,650,656,662,664,668,673,675,678,680,684,688,693,697,699,703,707,712,715,721,726,729,732,736,742,745,750,753,758,761,765,769,775,778,781,783,786,790,792,795,801,806,808,811,814,818,822,829,835,841,845,849,855,861,866,873,878,883,888,893,898,903,906,909,911,915,920,926,930,936,941,948,951,956,958,961,965,971,975,978,980,984,987,991,995,998,1003,1008,1012,1016,1022,1024,1029,1033,1036,1040,1043,1045,1047,1051,1055,1058,1061,1065,1072,1074,1077,1079,1083,1086,1088,1091,1094,1097,1099,1102,1106,1109,1112,1114,1116,1119,1123,1127,1131,1135,1139,1142,1144,1149,1153,1157,1163,1167,1172,1174,1177,1182,1188,1193,1196,1203,1209,1214,1219,1223,1225,1230,1234,1238,1242,1245,1248,1250,1254,1257,1259,1262,1264,1270,1274,1277,1281,1284,1288,1291,1295,1298,1302,1307,1311,1314,1317,1321,1325,1329,1335,1339,1342,1346,1351,1355,1359,1364,1367,1371,1374,1378,1383,1386,1391,1395,1400,1407,1412,1418,1425,1430,1435,1439,1441,1445,1449,1451,1454,1457,1459,1462,1465,1467,1469,1472,1475,1479,1485,1489,1495,1500,1506,1511,1513,1517,1520,1522,1524,1528,1532,1537,1540,1543,1546,1552,1555,1558,1563,1565,1568,1574,1576,1579,1582,1585,1588,1591,1596,1601,1606,1611,1615,1619,1624,1630,1634,1638,1643,1647,1652,1656,1659,1663,1669,1672,1675,1682,1688,1692,1697,1703,1706,1709,1713,1716,1720,1725,1731,1736,1741,1744,1747,1750,1757,1761,1765,1769,1772,1775,1781,1787],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},48,28.1579,{"date":180,"open":181,"high":15,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",28.11,28.08,0.03,0.11,102799.6441,109,28.1185,{"date":189,"open":190,"high":15,"low":191,"close":181,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",28.125,28.09,0.0251,0.09,6180.5821,40,28.1266,{"date":198,"open":182,"high":199,"low":182,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",28.1,28.0849,0.0049,0.02,4274.5821,37,28.0946,{"date":207,"open":182,"high":182,"low":182,"close":182,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",-0.0599,-0.21,124.6171,24,28.1033,{"date":214,"open":181,"high":215,"low":181,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",28.16,28.1399,0.0456,0.16,2849.1411,30,28.1296,{"date":223,"open":199,"high":15,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":195,"vwap":228},"2026-09-24",28.0943,-0.0299,-0.11,4329.5821,28.1166,{"date":230,"open":182,"high":15,"low":182,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",28.1242,-0.0125,-0.04,32304.5821,145,28.1182,{"date":238,"open":239,"high":14,"low":239,"close":240,"change":241,"percent_change":101,"volume":242,"transactions":220,"vwap":243},"2026-09-22",28.06,28.1367,0.0167,4792.671611,28.1556,{"date":245,"open":182,"high":15,"low":182,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",28.12,0.0588,0.21,1370.6171,26,28.1124,{"date":253,"open":239,"high":254,"low":255,"close":254,"change":256,"percent_change":106,"volume":257,"transactions":220,"vwap":258},"2026-09-18",28.0612,28.05,-0.0037,743.5821,28.0545,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",28.03,28.0649,28.02,0.0955,0.34,10928.5821,33,28.0507,{"date":270,"open":261,"high":255,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",27.92,27.9694,-0.0414,-0.15,7208.5821,54,28.0189,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",28.22,28.005,28.0108,-0.0158,-0.06,9979.6641,58,28.0302,{"date":289,"open":290,"high":13,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",28.04,28.0266,-0.0334,-0.12,5033.6171,70,28.0491,{"date":298,"open":191,"high":181,"low":239,"close":239,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",0.0497,0.18,8927.5821,78,28.0911,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",27.991,28.049,28.0103,-0.0572,-0.2,6917.5821,53,28.0157,{"date":315,"open":199,"high":199,"low":261,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",28.0675,-0.0486,-0.17,9850.2581,150,28.0667,{"date":323,"open":324,"high":19,"low":191,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",28.2,28.1161,-0.0149,-0.05,17965.7601,159,28.1462,{"date":332,"open":14,"high":14,"low":181,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",28.131,-0.0459,-0.16,13443.6536,63,28.1448,{"date":340,"open":15,"high":341,"low":181,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",28.25,28.1769,0.0819,0.29,24620.1305,91,28.1654,{"date":349,"open":191,"high":181,"low":290,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",28.095,0.0232,0.08,25874.0155,117,28.0901,{"date":357,"open":358,"high":199,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",28,27.98,28.0718,-0.0546,-0.19,102596.4172,542,28.0699,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":193,"volume":372,"transactions":204,"vwap":373},"2026-08-31",28.13,28.07,28.1264,0.0266,7233.035,28.1097,{"date":375,"open":199,"high":376,"low":369,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",28.1299,28.0998,0.0134,0.05,5397.617,38,28.0949,{"date":384,"open":199,"high":199,"low":385,"close":385,"change":386,"percent_change":202,"volume":387,"transactions":388,"vwap":389},"2026-08-27",28.0864,0.0067,457.607,47,28.1016,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":183,"volume":394,"transactions":395,"vwap":396},"2026-08-26",28.0797,0.0097,88,8,28.079,{"date":398,"open":182,"high":246,"low":369,"close":369,"change":399,"percent_change":379,"volume":400,"transactions":401,"vwap":402},"2026-08-25",0.015,1692,18,28.0919,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",28.055,0,9,6,28.0472,{"date":411,"open":182,"high":182,"low":405,"close":405,"change":412,"percent_change":202,"volume":413,"transactions":408,"vwap":414},"2026-08-21",0.005,107,28.0786,{"date":416,"open":255,"high":255,"low":255,"close":255,"change":16,"percent_change":17,"volume":417,"transactions":407,"vwap":418},"2026-08-20",100,28.0338,{"date":420,"open":261,"high":290,"low":261,"close":290,"change":106,"percent_change":233,"volume":421,"transactions":422,"vwap":423},"2026-08-19",634,14,28.0328,{"date":425,"open":182,"high":182,"low":263,"close":255,"change":412,"percent_change":202,"volume":426,"transactions":427,"vwap":258},"2026-08-18",776,10,{"date":429,"open":430,"high":369,"low":430,"close":431,"change":432,"percent_change":16,"volume":433,"transactions":434,"vwap":435},"2026-08-17",28.01,28.045,0.0023,517.033,15,28.0542,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":16,"volume":440,"transactions":408,"vwap":441},"2026-08-14",28.0427,0.0028,17,28.0494,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":358,"transactions":407,"vwap":447},"2026-08-13",28.0399,0.0199,0.07,28.0433,{"date":449,"open":290,"high":290,"low":358,"close":263,"change":16,"percent_change":17,"volume":450,"transactions":358,"vwap":451},"2026-08-12",5844,28.0237,{"date":453,"open":358,"high":454,"low":455,"close":430,"change":406,"percent_change":406,"volume":456,"transactions":457,"vwap":458},"2026-08-11",28.0197,27.99,3451.675,34,28.0041,{"date":460,"open":430,"high":430,"low":461,"close":430,"change":462,"percent_change":327,"volume":463,"transactions":464,"vwap":465},"2026-08-10",27.9901,-0.015,771,7,27.9955,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":183,"volume":204,"transactions":470,"vwap":471},"2026-08-07",28.025,0.0095,5,28.0458,{"date":473,"open":461,"high":474,"low":461,"close":474,"change":475,"percent_change":17,"volume":476,"transactions":464,"vwap":461},"2026-08-06",28.0155,0.0105,3632,{"date":478,"open":359,"high":281,"low":359,"close":281,"change":406,"percent_change":406,"volume":479,"transactions":480,"vwap":481},"2026-08-05",4560,45,27.984,{"date":483,"open":359,"high":281,"low":484,"close":281,"change":16,"percent_change":17,"volume":485,"transactions":486,"vwap":487},"2026-08-04",27.97,926,16,27.9758,{"date":489,"open":484,"high":358,"low":484,"close":490,"change":491,"percent_change":446,"volume":492,"transactions":358,"vwap":493},"2026-08-03",27.995,0.0186,3851,27.9754,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":217,"percent_change":218,"volume":498,"transactions":499,"vwap":500},"2026-07-31",27.93,27.9764,813,13,27.9342,{"date":502,"open":271,"high":503,"low":504,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-30",27.9308,27.91,0.0358,0.13,5457,49,27.9276,{"date":511,"open":512,"high":271,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",27.89,27.86,27.895,-0.035,-0.13,1593,22,27.9028,{"date":521,"open":496,"high":496,"low":496,"close":496,"change":202,"percent_change":446,"volume":499,"transactions":470,"vwap":522},"2026-07-28",27.953,{"date":524,"open":525,"high":504,"low":526,"close":504,"change":201,"percent_change":202,"volume":527,"transactions":464,"vwap":528},"2026-07-27",27.9,27.8819,14719,27.8993,{"date":530,"open":504,"high":504,"low":531,"close":532,"change":533,"percent_change":379,"volume":534,"transactions":535,"vwap":536},"2026-07-24",27.88,27.9051,0.0152,1503,20,27.8887,{"date":538,"open":271,"high":271,"low":539,"close":539,"change":540,"percent_change":226,"volume":541,"transactions":542,"vwap":543},"2026-07-23",27.8899,-0.0301,218.5831,11,27.9111,{"date":545,"open":525,"high":271,"low":525,"close":271,"change":412,"percent_change":202,"volume":546,"transactions":422,"vwap":547},"2026-07-22",1497,27.9016,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":202,"percent_change":446,"volume":395,"transactions":551,"vwap":552},"2026-07-21",27.915,3,27.9046,{"date":554,"open":512,"high":496,"low":512,"close":514,"change":412,"percent_change":202,"volume":555,"transactions":486,"vwap":556},"2026-07-20",1410,27.8989,{"date":558,"open":559,"high":512,"low":559,"close":512,"change":462,"percent_change":327,"volume":560,"transactions":486,"vwap":561},"2026-07-17",27.87,426,27.8704,{"date":563,"open":496,"high":496,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":427,"vwap":568},"2026-07-16",27.905,-0.005,-0.02,455,27.9252,{"date":570,"open":496,"high":496,"low":504,"close":504,"change":412,"percent_change":202,"volume":571,"transactions":59,"vwap":572},"2026-07-15",255,27.9221,{"date":574,"open":531,"high":496,"low":531,"close":564,"change":399,"percent_change":379,"volume":575,"transactions":395,"vwap":576},"2026-07-14",1929,27.8891,{"date":578,"open":512,"high":512,"low":512,"close":512,"change":106,"percent_change":233,"volume":464,"transactions":470,"vwap":576},"2026-07-13",{"date":580,"open":525,"high":525,"low":525,"close":525,"change":183,"percent_change":184,"volume":417,"transactions":9,"vwap":525},"2026-07-10",{"date":582,"open":531,"high":531,"low":559,"close":559,"change":16,"percent_change":17,"volume":583,"transactions":9,"vwap":559},"2026-07-09",200,{"date":585,"open":513,"high":513,"low":513,"close":513,"change":406,"percent_change":406,"volume":417,"transactions":9,"vwap":513},"2026-07-08",{"date":587,"open":513,"high":513,"low":513,"close":513,"change":412,"percent_change":202,"volume":417,"transactions":9,"vwap":513},"2026-07-07",{"date":589,"open":590,"high":591,"low":590,"close":591,"change":183,"percent_change":184,"volume":592,"transactions":9,"vwap":591},"2026-07-06",27.78,27.855,2100,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":565,"percent_change":566,"volume":417,"transactions":9,"vwap":595},"2026-07-02",27.825,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":202,"percent_change":446,"volume":417,"transactions":9,"vwap":598},"2026-07-01",27.83,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":202,"percent_change":446,"volume":604,"transactions":9,"vwap":602},"2026-06-30",27.805,27.81,27.77,1200,{"date":606,"open":590,"high":607,"low":590,"close":608,"change":183,"percent_change":184,"volume":609,"transactions":9,"vwap":608},"2026-06-29",27.82,27.79,2700,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":183,"percent_change":184,"volume":417,"transactions":9,"vwap":612},"2026-06-26",27.76,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":566,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-06-25",27.74,27.72,27.73,-0.07,5400,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":406,"percent_change":406,"volume":417,"transactions":9,"vwap":622},"2026-06-24",27.75,{"date":624,"open":622,"high":622,"low":622,"close":622,"change":233,"percent_change":625,"volume":583,"transactions":9,"vwap":622},"2026-06-23",-0.14,{"date":627,"open":612,"high":608,"low":612,"close":608,"change":628,"percent_change":629,"volume":417,"transactions":9,"vwap":608},"2026-06-22",0.029,0.1,{"date":631,"open":602,"high":602,"low":632,"close":633,"change":634,"percent_change":101,"volume":604,"transactions":9,"vwap":633},"2026-06-18",27.751,27.761,0.016,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":233,"percent_change":625,"volume":583,"transactions":9,"vwap":638},"2026-06-17",27.775,27.745,{"date":640,"open":622,"high":598,"low":622,"close":641,"change":399,"percent_change":379,"volume":642,"transactions":9,"vwap":641},"2026-06-16",27.785,2300,{"date":644,"open":603,"high":603,"low":603,"close":603,"change":645,"percent_change":506,"volume":646,"transactions":9,"vwap":603},"2026-06-15",0.035,400,{"date":648,"open":612,"high":612,"low":649,"close":649,"change":202,"percent_change":446,"volume":583,"transactions":9,"vwap":649},"2026-06-12",27.735,{"date":651,"open":615,"high":615,"low":652,"close":653,"change":654,"percent_change":655,"volume":642,"transactions":9,"vwap":653},"2026-06-11",27.67,27.715,0.055,0.2,{"date":657,"open":658,"high":659,"low":660,"close":658,"change":233,"percent_change":625,"volume":661,"transactions":9,"vwap":658},"2026-06-10",27.66,27.7,27.62,11000,{"date":663,"open":659,"high":659,"low":659,"close":659,"change":566,"percent_change":618,"volume":417,"transactions":9,"vwap":659},"2026-06-09",{"date":665,"open":666,"high":616,"low":666,"close":616,"change":202,"percent_change":446,"volume":667,"transactions":9,"vwap":616},"2026-06-08",27.69,300,{"date":669,"open":616,"high":670,"low":659,"close":659,"change":327,"percent_change":671,"volume":672,"transactions":9,"vwap":659},"2026-06-05",27.749,-0.18,1300,{"date":674,"open":622,"high":622,"low":622,"close":622,"change":412,"percent_change":202,"volume":417,"transactions":9,"vwap":622},"2026-06-04",{"date":676,"open":638,"high":638,"low":638,"close":638,"change":406,"percent_change":406,"volume":677,"transactions":9,"vwap":638},"2026-06-03",800,{"date":679,"open":615,"high":638,"low":615,"close":638,"change":202,"percent_change":446,"volume":667,"transactions":9,"vwap":638},"2026-06-02",{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":16,"volume":417,"transactions":9,"vwap":682},"2026-06-01",27.725,0.003,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":183,"volume":417,"transactions":9,"vwap":686},"2026-05-29",27.722,0.007,{"date":689,"open":690,"high":653,"low":690,"close":653,"change":691,"percent_change":17,"volume":692,"transactions":9,"vwap":653},"2026-05-28",27.68,0.011,1100,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":16,"volume":417,"transactions":9,"vwap":695},"2026-05-27",27.704,0.004,{"date":698,"open":659,"high":659,"low":659,"close":659,"change":645,"percent_change":506,"volume":417,"transactions":9,"vwap":659},"2026-05-26",{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":106,"volume":583,"transactions":9,"vwap":701},"2026-05-22",27.665,-0.003,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":352,"volume":417,"transactions":9,"vwap":705},"2026-05-21",27.668,0.023,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":399,"percent_change":379,"volume":711,"transactions":9,"vwap":710},"2026-05-20",27.61,27.645,700,{"date":713,"open":658,"high":658,"low":714,"close":714,"change":406,"percent_change":406,"volume":677,"transactions":9,"vwap":714},"2026-05-19",27.63,{"date":716,"open":709,"high":714,"low":717,"close":714,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":714},"2026-05-18",27.6,-0.009,-0.03,5500,{"date":722,"open":709,"high":723,"low":709,"close":723,"change":724,"percent_change":725,"volume":711,"transactions":9,"vwap":723},"2026-05-15",27.639,-0.021,-0.08,{"date":727,"open":658,"high":658,"low":658,"close":658,"change":728,"percent_change":193,"volume":667,"transactions":9,"vwap":658},"2026-05-14",0.025,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":399,"percent_change":379,"volume":417,"transactions":9,"vwap":731},"2026-05-13",27.635,{"date":733,"open":734,"high":660,"low":735,"close":660,"change":183,"percent_change":184,"volume":677,"transactions":9,"vwap":660},"2026-05-12",27.57,27.56,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":412,"percent_change":202,"volume":741,"transactions":9,"vwap":740},"2026-05-11",27.07,27.595,27.59,7600,{"date":743,"open":734,"high":744,"low":734,"close":744,"change":728,"percent_change":193,"volume":646,"transactions":9,"vwap":744},"2026-05-08",27.585,{"date":746,"open":735,"high":735,"low":735,"close":735,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":735},"2026-05-07",-0.025,-0.09,11100,{"date":751,"open":735,"high":744,"low":735,"close":744,"change":752,"percent_change":218,"volume":168,"transactions":9,"vwap":744},"2026-05-06",0.045,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":645,"percent_change":506,"volume":672,"transactions":9,"vwap":756},"2026-05-05",27.52,27.54,27.51,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":462,"percent_change":327,"volume":168,"transactions":9,"vwap":760},"2026-05-04",27.505,{"date":762,"open":763,"high":756,"low":757,"close":755,"change":412,"percent_change":202,"volume":764,"transactions":9,"vwap":755},"2026-05-01",27.53,12600,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":654,"percent_change":655,"volume":583,"transactions":9,"vwap":768},"2026-04-30",27.47,27.515,{"date":770,"open":771,"high":763,"low":772,"close":773,"change":462,"percent_change":327,"volume":774,"transactions":9,"vwap":773},"2026-04-29",27.495,27.44,27.46,2500,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":16,"percent_change":17,"volume":667,"transactions":9,"vwap":777},"2026-04-28",27.475,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":565,"percent_change":566,"volume":406,"transactions":9,"vwap":780},"2026-04-27",27.465,{"date":782,"open":767,"high":767,"low":767,"close":767,"change":379,"percent_change":300,"volume":417,"transactions":9,"vwap":767},"2026-04-24",{"date":784,"open":785,"high":785,"low":785,"close":785,"change":747,"percent_change":748,"volume":583,"transactions":9,"vwap":785},"2026-04-23",27.42,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":412,"percent_change":202,"volume":692,"transactions":9,"vwap":789},"2026-04-22",27.43,27.445,{"date":791,"open":772,"high":772,"low":772,"close":772,"change":462,"percent_change":327,"volume":417,"transactions":9,"vwap":772},"2026-04-21",{"date":793,"open":794,"high":794,"low":794,"close":794,"change":106,"percent_change":233,"volume":417,"transactions":9,"vwap":794},"2026-04-20",27.455,{"date":796,"open":797,"high":780,"low":797,"close":780,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":780},"2026-04-17",27.4,0.085,0.31,2000,{"date":802,"open":803,"high":797,"low":803,"close":804,"change":406,"percent_change":406,"volume":805,"transactions":9,"vwap":804},"2026-04-16",27.36,27.38,2800,{"date":807,"open":804,"high":804,"low":804,"close":804,"change":728,"percent_change":193,"volume":417,"transactions":9,"vwap":804},"2026-04-15",{"date":809,"open":810,"high":810,"low":810,"close":810,"change":654,"percent_change":655,"volume":417,"transactions":9,"vwap":810},"2026-04-14",27.355,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":645,"percent_change":506,"volume":417,"transactions":9,"vwap":813},"2026-04-13",27.3,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":728,"percent_change":193,"volume":677,"transactions":9,"vwap":817},"2026-04-10",27.23,27.265,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":183,"percent_change":184,"volume":821,"transactions":9,"vwap":820},"2026-04-09",27.24,1500,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":828,"volume":646,"transactions":9,"vwap":825},"2026-04-08",27.2,27.21,27.19,0.155,0.57,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":747,"percent_change":748,"volume":834,"transactions":9,"vwap":832},"2026-04-07",27.049999,27.055,27.02,600,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":183,"percent_change":184,"volume":840,"transactions":9,"vwap":839},"2026-04-06",27.1,27.030001,27.08,3300,{"date":842,"open":843,"high":831,"low":844,"close":831,"change":412,"percent_change":202,"volume":834,"transactions":9,"vwap":831},"2026-04-02",27.011,27.01,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":446,"percent_change":848,"volume":417,"transactions":9,"vwap":847},"2026-04-01",27.045,0.26,{"date":850,"open":851,"high":833,"low":851,"close":852,"change":853,"percent_change":854,"volume":692,"transactions":9,"vwap":852},"2026-03-31",26.87,26.975,0.146,0.54,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":274,"volume":834,"transactions":9,"vwap":859},"2026-03-30",26.85,26.79,26.829,-0.041,{"date":862,"open":863,"high":863,"low":864,"close":851,"change":865,"percent_change":310,"volume":646,"transactions":9,"vwap":851},"2026-03-27",26.88,26.84,-0.055,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-03-26",26.96,26.925,-0.115,-0.43,2200,{"date":874,"open":838,"high":839,"low":838,"close":875,"change":379,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-03-25",27.040001,0.19,2400,{"date":879,"open":880,"high":881,"low":880,"close":880,"change":882,"percent_change":293,"volume":168,"transactions":9,"vwap":880},"2026-03-24",26.99,27.0049992,-0.033,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":417,"transactions":9,"vwap":885},"2026-03-23",27.023001,0.059,0.22,{"date":889,"open":868,"high":890,"low":868,"close":890,"change":891,"percent_change":892,"volume":417,"transactions":9,"vwap":890},"2026-03-20",26.964,-0.071,-0.26,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":516,"volume":834,"transactions":9,"vwap":896},"2026-03-19",27,27.035,-0.034,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":209,"volume":583,"transactions":9,"vwap":901},"2026-03-18",27.059999,27.069,-0.056,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":202,"percent_change":446,"volume":417,"transactions":9,"vwap":905},"2026-03-17",27.125,{"date":907,"open":738,"high":908,"low":738,"close":908,"change":654,"percent_change":655,"volume":834,"transactions":9,"vwap":908},"2026-03-16",27.105,{"date":910,"open":831,"high":900,"low":831,"close":831,"change":719,"percent_change":226,"volume":872,"transactions":9,"vwap":831},"2026-03-13",{"date":912,"open":831,"high":839,"low":831,"close":839,"change":913,"percent_change":914,"volume":583,"transactions":9,"vwap":839},"2026-03-12",-0.065,-0.24,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":565,"percent_change":566,"volume":821,"transactions":9,"vwap":918},"2026-03-11",27.12,27.145,27.11,{"date":921,"open":837,"high":922,"low":837,"close":923,"change":924,"percent_change":183,"volume":925,"transactions":9,"vwap":923},"2026-03-10",27.175,27.15,0.008,11400,{"date":927,"open":831,"high":928,"low":831,"close":928,"change":202,"percent_change":446,"volume":929,"transactions":9,"vwap":928},"2026-03-09",27.142,3100,{"date":931,"open":837,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":805,"transactions":9,"vwap":932},"2026-03-06",27.122,27.09,-0.026,-0.1,{"date":937,"open":938,"high":939,"low":919,"close":939,"change":860,"percent_change":274,"volume":940,"transactions":9,"vwap":939},"2026-03-05",27.14,27.148,6400,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":352,"volume":947,"transactions":9,"vwap":944},"2026-03-04",27.185,27.189,27.16,0.022,1600,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":724,"percent_change":725,"volume":417,"transactions":9,"vwap":950},"2026-03-03",27.167,{"date":952,"open":953,"high":824,"low":953,"close":954,"change":683,"percent_change":16,"volume":955,"transactions":9,"vwap":954},"2026-03-02",27.13,27.188,9200,{"date":957,"open":943,"high":943,"low":943,"close":943,"change":565,"percent_change":566,"volume":583,"transactions":9,"vwap":943},"2026-02-27",{"date":959,"open":960,"high":826,"low":945,"close":826,"change":747,"percent_change":748,"volume":877,"transactions":9,"vwap":826},"2026-02-26",27.17,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":645,"percent_change":506,"volume":677,"transactions":9,"vwap":964},"2026-02-25",27.206,27.215,{"date":966,"open":919,"high":967,"low":919,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-02-24",27.18,0.066,0.24,6300,{"date":972,"open":917,"high":917,"low":973,"close":973,"change":902,"percent_change":209,"volume":974,"transactions":9,"vwap":973},"2026-02-23",27.114,2900,{"date":976,"open":967,"high":967,"low":923,"close":960,"change":728,"percent_change":193,"volume":977,"transactions":9,"vwap":960},"2026-02-20",4000,{"date":979,"open":953,"high":918,"low":953,"close":918,"change":566,"percent_change":618,"volume":667,"transactions":9,"vwap":918},"2026-02-19",{"date":981,"open":923,"high":826,"low":923,"close":982,"change":983,"percent_change":629,"volume":947,"transactions":9,"vwap":982},"2026-02-18",27.165,0.026,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":696,"percent_change":16,"volume":667,"transactions":9,"vwap":986},"2026-02-17",27.139,{"date":988,"open":738,"high":989,"low":738,"close":989,"change":990,"percent_change":379,"volume":604,"transactions":9,"vwap":989},"2026-02-13",27.135,0.013,{"date":992,"open":923,"high":923,"low":932,"close":932,"change":993,"percent_change":994,"volume":834,"transactions":9,"vwap":932},"2026-02-12",-0.063,-0.23,{"date":996,"open":960,"high":997,"low":923,"close":943,"change":702,"percent_change":106,"volume":947,"transactions":9,"vwap":943},"2026-02-11",27.187,{"date":999,"open":1000,"high":825,"low":945,"close":954,"change":1001,"percent_change":719,"volume":1002,"transactions":9,"vwap":954},"2026-02-10",27.171,-0.007,11300,{"date":1004,"open":825,"high":1005,"low":960,"close":1006,"change":202,"percent_change":446,"volume":1007,"transactions":9,"vwap":1006},"2026-02-09",27.235,27.195,4800,{"date":1009,"open":933,"high":826,"low":933,"close":922,"change":1010,"percent_change":146,"volume":1011,"transactions":9,"vwap":922},"2026-02-06",0.095,2600,{"date":1013,"open":839,"high":953,"low":875,"close":839,"change":1014,"percent_change":935,"volume":1015,"transactions":9,"vwap":839},"2026-02-05",-0.027,10200,{"date":1017,"open":960,"high":960,"low":1018,"close":1019,"change":1020,"percent_change":625,"volume":1021,"transactions":9,"vwap":1019},"2026-02-04",27.080999,27.107,-0.038,4400,{"date":1023,"open":953,"high":918,"low":837,"close":918,"change":106,"percent_change":233,"volume":168,"transactions":9,"vwap":918},"2026-02-03",{"date":1025,"open":938,"high":1026,"low":938,"close":1026,"change":1027,"percent_change":202,"volume":1028,"transactions":9,"vwap":1026},"2026-02-02",27.155,0.006,900,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":233,"volume":417,"transactions":9,"vwap":1031},"2026-01-30",27.149,-0.011,{"date":1034,"open":945,"high":945,"low":945,"close":945,"change":1035,"percent_change":618,"volume":583,"transactions":9,"vwap":945},"2026-01-29",-0.019,{"date":1037,"open":967,"high":825,"low":953,"close":1038,"change":696,"percent_change":16,"volume":1039,"transactions":9,"vwap":1038},"2026-01-28",27.179,9500,{"date":1041,"open":917,"high":922,"low":917,"close":922,"change":17,"percent_change":1042,"volume":877,"transactions":9,"vwap":922},"2026-01-27",0.15,{"date":1044,"open":837,"high":989,"low":837,"close":989,"change":565,"percent_change":566,"volume":1028,"transactions":9,"vwap":989},"2026-01-26",{"date":1046,"open":837,"high":938,"low":837,"close":938,"change":399,"percent_change":101,"volume":711,"transactions":9,"vwap":938},"2026-01-23",{"date":1048,"open":1031,"high":945,"low":839,"close":905,"change":1049,"percent_change":193,"volume":1050,"transactions":9,"vwap":905},"2026-01-22",0.024,1900,{"date":1052,"open":831,"high":1053,"low":831,"close":1053,"change":1054,"percent_change":876,"volume":646,"transactions":9,"vwap":1053},"2026-01-21",27.101,0.051,{"date":1056,"open":831,"high":831,"low":844,"close":831,"change":1057,"percent_change":914,"volume":940,"transactions":9,"vwap":831},"2026-01-20",-0.066,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":691,"percent_change":17,"volume":583,"transactions":9,"vwap":1060},"2026-01-16",27.116,{"date":1062,"open":1063,"high":1063,"low":933,"close":908,"change":1064,"percent_change":446,"volume":834,"transactions":9,"vwap":908},"2026-01-15",27.112,0.019,{"date":1066,"open":933,"high":1067,"low":738,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-01-14",27.115,27.086,-0.059,-0.22,3500,{"date":1073,"open":837,"high":918,"low":837,"close":918,"change":183,"percent_change":184,"volume":604,"transactions":9,"vwap":918},"2026-01-13",{"date":1075,"open":837,"high":923,"low":837,"close":1067,"change":412,"percent_change":202,"volume":1076,"transactions":9,"vwap":1067},"2026-01-12",1400,{"date":1078,"open":919,"high":919,"low":919,"close":919,"change":728,"percent_change":193,"volume":417,"transactions":9,"vwap":919},"2026-01-09",{"date":1080,"open":738,"high":1081,"low":900,"close":1081,"change":16,"percent_change":17,"volume":1082,"transactions":9,"vwap":1081},"2026-01-08",27.084999,1800,{"date":1084,"open":839,"high":839,"low":900,"close":1085,"change":106,"percent_change":233,"volume":1028,"transactions":9,"vwap":1085},"2026-01-07",27.075001,{"date":1087,"open":738,"high":933,"low":738,"close":1081,"change":202,"percent_change":446,"volume":642,"transactions":9,"vwap":1081},"2026-01-06",{"date":1089,"open":831,"high":1090,"low":831,"close":1090,"change":728,"percent_change":193,"volume":692,"transactions":9,"vwap":1090},"2026-01-05",27.065001,{"date":1092,"open":838,"high":1093,"low":838,"close":875,"change":634,"percent_change":101,"volume":834,"transactions":9,"vwap":875},"2026-01-02",27.070999,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":724,"percent_change":725,"volume":583,"transactions":9,"vwap":1096},"2025-12-31",27.024,{"date":1098,"open":831,"high":738,"low":875,"close":847,"change":747,"percent_change":748,"volume":1082,"transactions":9,"vwap":847},"2025-12-30",{"date":1100,"open":875,"high":738,"low":875,"close":738,"change":1101,"percent_change":566,"volume":583,"transactions":9,"vwap":738},"2025-12-29",-0.006,{"date":1103,"open":831,"high":1104,"low":875,"close":1104,"change":691,"percent_change":17,"volume":1105,"transactions":9,"vwap":1104},"2025-12-26",27.076,7700,{"date":1107,"open":1090,"high":1090,"low":1090,"close":1090,"change":17,"percent_change":1042,"volume":1108,"transactions":9,"vwap":1090},"2025-12-24",846,{"date":1110,"open":1111,"high":1111,"low":895,"close":1111,"change":106,"percent_change":233,"volume":677,"transactions":9,"vwap":1111},"2025-12-23",27.025,{"date":1113,"open":896,"high":896,"low":896,"close":896,"change":16,"percent_change":17,"volume":583,"transactions":9,"vwap":896},"2025-12-22",{"date":1115,"open":1111,"high":1111,"low":1111,"close":1111,"change":446,"percent_change":848,"volume":406,"transactions":9,"vwap":1111},"2025-12-19",{"date":1117,"open":880,"high":880,"low":1118,"close":1118,"change":399,"percent_change":101,"volume":672,"transactions":9,"vwap":1118},"2025-12-18",26.955,{"date":1120,"open":1121,"high":880,"low":1122,"close":1122,"change":747,"percent_change":748,"volume":604,"transactions":9,"vwap":1122},"2025-12-17",26.95,26.94,{"date":1124,"open":1125,"high":1125,"low":868,"close":1126,"change":462,"percent_change":284,"volume":711,"transactions":9,"vwap":1126},"2025-12-16",26.97,26.965,{"date":1128,"open":895,"high":895,"low":1129,"close":1129,"change":1130,"percent_change":406,"volume":877,"transactions":9,"vwap":1129},"2025-12-15",26.98,0.001,{"date":1132,"open":880,"high":880,"low":1133,"close":1133,"change":1101,"percent_change":566,"volume":1134,"transactions":9,"vwap":1133},"2025-12-12",26.979,500,{"date":1136,"open":844,"high":844,"low":1121,"close":1137,"change":412,"percent_change":202,"volume":1138,"transactions":9,"vwap":1137},"2025-12-11",26.985,1700,{"date":1140,"open":880,"high":895,"low":1141,"close":1129,"change":183,"percent_change":184,"volume":672,"transactions":9,"vwap":1129},"2025-12-10",26.974,{"date":1143,"open":1121,"high":1121,"low":1121,"close":1121,"change":628,"percent_change":184,"volume":583,"transactions":9,"vwap":1121},"2025-12-09",{"date":1145,"open":1146,"high":868,"low":1147,"close":1148,"change":515,"percent_change":516,"volume":619,"transactions":9,"vwap":1148},"2025-12-08",26.92,26.91,26.921,{"date":1150,"open":1125,"high":1125,"low":1151,"close":1152,"change":1054,"percent_change":876,"volume":672,"transactions":9,"vwap":1152},"2025-12-05",26.93,26.956,{"date":1154,"open":1147,"high":1147,"low":1155,"close":1155,"change":1156,"percent_change":516,"volume":692,"transactions":9,"vwap":1155},"2025-12-04",26.905,-0.036,{"date":1158,"open":1147,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":248,"volume":1162,"transactions":9,"vwap":1159},"2025-12-03",26.941,26.895,0.056,4700,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":406,"percent_change":406,"volume":646,"transactions":9,"vwap":1166},"2025-12-02",26.9,26.885,{"date":1168,"open":1169,"high":1166,"low":1170,"close":1166,"change":406,"percent_change":406,"volume":1171,"transactions":9,"vwap":1166},"2025-12-01",26.879,26.86,4600,{"date":1173,"open":1166,"high":1166,"low":1166,"close":1166,"change":728,"percent_change":193,"volume":406,"transactions":9,"vwap":1166},"2025-11-28",{"date":1175,"open":1176,"high":1170,"low":864,"close":1170,"change":728,"percent_change":193,"volume":1134,"transactions":9,"vwap":1170},"2025-11-26",26.858,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":728,"percent_change":193,"volume":1011,"transactions":9,"vwap":1181},"2025-11-25",26.865,26.82,26.835,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":887,"volume":583,"transactions":9,"vwap":1186},"2025-11-24",26.78,26.816,26.81,0.058,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":406,"transactions":9,"vwap":1190},"2025-11-21",26.752,0.072,0.27,{"date":1194,"open":1195,"high":1195,"low":20,"close":20,"change":993,"percent_change":914,"volume":711,"transactions":9,"vwap":20},"2025-11-20",26.71,{"date":1197,"open":1198,"high":858,"low":1199,"close":1200,"change":1201,"percent_change":284,"volume":1202,"transactions":9,"vwap":1200},"2025-11-19",26.787,26.7,26.743,-0.016,13300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":566,"percent_change":618,"volume":821,"transactions":9,"vwap":1208},"2025-11-18",26.766,26.77,26.72,26.759,{"date":1210,"open":1206,"high":1211,"low":1206,"close":1212,"change":1213,"percent_change":327,"volume":821,"transactions":9,"vwap":1212},"2025-11-17",26.8,26.779,-0.013,{"date":1215,"open":1211,"high":1170,"low":1216,"close":1216,"change":1217,"percent_change":233,"volume":1218,"transactions":9,"vwap":1216},"2025-11-14",26.792,-0.012,3200,{"date":1220,"open":857,"high":857,"low":1211,"close":1221,"change":1222,"percent_change":994,"volume":974,"transactions":9,"vwap":1221},"2025-11-13",26.804,-0.061,{"date":1224,"open":1170,"high":851,"low":1170,"close":1179,"change":1213,"percent_change":327,"volume":834,"transactions":9,"vwap":1179},"2025-11-12",{"date":1226,"open":851,"high":1165,"low":1227,"close":1228,"change":990,"percent_change":379,"volume":1229,"transactions":9,"vwap":1228},"2025-11-11",26.83,26.878,5000,{"date":1231,"open":1227,"high":1232,"low":1227,"close":1179,"change":1233,"percent_change":146,"volume":821,"transactions":9,"vwap":1179},"2025-11-10",26.866,0.094,{"date":1235,"open":1236,"high":1237,"low":1207,"close":1237,"change":1156,"percent_change":516,"volume":774,"transactions":9,"vwap":1237},"2025-11-07",26.76,26.771,{"date":1239,"open":857,"high":857,"low":1211,"close":1240,"change":1241,"percent_change":335,"volume":1138,"transactions":9,"vwap":1240},"2025-11-06",26.807,-0.043,{"date":1243,"open":1227,"high":1244,"low":1227,"close":857,"change":924,"percent_change":183,"volume":667,"transactions":9,"vwap":857},"2025-11-05",26.855,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":687,"percent_change":183,"volume":417,"transactions":9,"vwap":1247},"2025-11-04",26.842,{"date":1249,"open":857,"high":857,"low":1181,"close":1181,"change":747,"percent_change":748,"volume":592,"transactions":9,"vwap":1181},"2025-11-03",{"date":1251,"open":1252,"high":1253,"low":1170,"close":1170,"change":565,"percent_change":566,"volume":1082,"transactions":9,"vwap":1170},"2025-10-31",26.889,26.89,{"date":1255,"open":1256,"high":1256,"low":1179,"close":1179,"change":566,"percent_change":618,"volume":417,"transactions":9,"vwap":1179},"2025-10-30",26.873,{"date":1258,"open":1253,"high":1165,"low":1166,"close":1166,"change":412,"percent_change":202,"volume":677,"transactions":9,"vwap":1166},"2025-10-29",{"date":1260,"open":1253,"high":1147,"low":863,"close":863,"change":233,"percent_change":274,"volume":1261,"transactions":9,"vwap":863},"2025-10-28",3700,{"date":1263,"open":1146,"high":1151,"low":1244,"close":1146,"change":1054,"percent_change":876,"volume":1021,"transactions":9,"vwap":1146},"2025-10-27",{"date":1265,"open":1165,"high":1165,"low":864,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2025-10-24",26.869,0.032,0.12,6100,{"date":1271,"open":857,"high":1170,"low":1272,"close":1272,"change":1273,"percent_change":506,"volume":168,"transactions":9,"vwap":1272},"2025-10-23",26.837,0.034,{"date":1275,"open":851,"high":851,"low":1184,"close":1276,"change":1020,"percent_change":625,"volume":720,"transactions":9,"vwap":1276},"2025-10-22",26.803,{"date":1278,"open":1170,"high":1170,"low":1279,"close":1280,"change":1027,"percent_change":202,"volume":1011,"transactions":9,"vwap":1280},"2025-10-21",26.839,26.841,{"date":1282,"open":1184,"high":1170,"low":1184,"close":1181,"change":1283,"percent_change":218,"volume":592,"transactions":9,"vwap":1181},"2025-10-20",0.044,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":634,"percent_change":101,"volume":677,"transactions":9,"vwap":1287},"2025-10-17",26.761,26.791,{"date":1289,"open":1180,"high":1180,"low":1207,"close":1290,"change":1130,"percent_change":406,"volume":1076,"transactions":9,"vwap":1290},"2025-10-16",26.775,{"date":1292,"open":1186,"high":1186,"low":1207,"close":1293,"change":1294,"percent_change":629,"volume":1050,"transactions":9,"vwap":1293},"2025-10-15",26.774,0.027,{"date":1296,"open":1206,"high":1184,"low":1297,"close":1297,"change":1217,"percent_change":233,"volume":583,"transactions":9,"vwap":1297},"2025-10-14",26.747,{"date":1299,"open":1184,"high":858,"low":1300,"close":1208,"change":1301,"percent_change":655,"volume":821,"transactions":9,"vwap":1208},"2025-10-13",26.74,0.053,{"date":1303,"open":1180,"high":1180,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":947,"transactions":9,"vwap":1304},"2025-10-10",26.706,-0.089,-0.33,{"date":1308,"open":1236,"high":1186,"low":1236,"close":1309,"change":1310,"percent_change":379,"volume":646,"transactions":9,"vwap":1309},"2025-10-09",26.795,0.014,{"date":1312,"open":1279,"high":1279,"low":1313,"close":1313,"change":1027,"percent_change":202,"volume":677,"transactions":9,"vwap":1313},"2025-10-08",26.781,{"date":1315,"open":1316,"high":1186,"low":1316,"close":1290,"change":724,"percent_change":725,"volume":692,"transactions":9,"vwap":1290},"2025-10-07",26.772,{"date":1318,"open":1227,"high":1227,"low":1287,"close":1319,"change":691,"percent_change":17,"volume":1320,"transactions":9,"vwap":1319},"2025-10-06",26.796,4200,{"date":1322,"open":1227,"high":1227,"low":1323,"close":1324,"change":412,"percent_change":202,"volume":720,"transactions":9,"vwap":1324},"2025-10-03",26.75,26.785,{"date":1326,"open":1180,"high":1180,"low":1327,"close":1184,"change":696,"percent_change":16,"volume":1328,"transactions":9,"vwap":1184},"2025-10-02",26.73,8400,{"date":1330,"open":858,"high":1211,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1011,"transactions":9,"vwap":1332},"2025-10-01",26.735,26.776,0.061,0.23,{"date":1336,"open":1236,"high":1236,"low":1195,"close":1337,"change":462,"percent_change":284,"volume":1338,"transactions":9,"vwap":1337},"2025-09-30",26.715,6900,{"date":1340,"open":1323,"high":1323,"low":1327,"close":1327,"change":1341,"percent_change":17,"volume":417,"transactions":9,"vwap":1327},"2025-09-29",0.012,{"date":1343,"open":1323,"high":1236,"low":20,"close":1344,"change":1345,"percent_change":1268,"volume":977,"transactions":9,"vwap":1344},"2025-09-26",26.718,0.033,{"date":1347,"open":1207,"high":1207,"low":1348,"close":1349,"change":747,"percent_change":748,"volume":1350,"transactions":9,"vwap":1349},"2025-09-25",26.64,26.685,7900,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1195,"change":406,"percent_change":406,"volume":947,"transactions":9,"vwap":1195},"2025-09-24",26.723,26.67,{"date":1356,"open":1236,"high":1357,"low":20,"close":1195,"change":284,"percent_change":1070,"volume":1358,"transactions":9,"vwap":1195},"2025-09-23",26.765,21500,{"date":1360,"open":1361,"high":1184,"low":1361,"close":1206,"change":1362,"percent_change":1042,"volume":1363,"transactions":9,"vwap":1206},"2025-09-22",26.742,0.039,6700,{"date":1365,"open":1300,"high":1236,"low":1366,"close":1366,"change":683,"percent_change":16,"volume":604,"transactions":9,"vwap":1366},"2025-09-19",26.731,{"date":1368,"open":1195,"high":1323,"low":1195,"close":1369,"change":1370,"percent_change":506,"volume":1350,"transactions":9,"vwap":1369},"2025-09-18",26.728,0.036,{"date":1372,"open":1207,"high":1323,"low":1373,"close":1373,"change":924,"percent_change":183,"volume":1050,"transactions":9,"vwap":1373},"2025-09-17",26.692,{"date":1375,"open":1195,"high":1207,"low":1376,"close":1376,"change":1377,"percent_change":183,"volume":872,"transactions":9,"vwap":1376},"2025-09-16",26.684,0.009,{"date":1379,"open":1380,"high":1207,"low":1381,"close":1382,"change":412,"percent_change":202,"volume":970,"transactions":9,"vwap":1382},"2025-09-15",26.719,26.65,26.675,{"date":1384,"open":1385,"high":1199,"low":1354,"close":1354,"change":412,"percent_change":202,"volume":840,"transactions":9,"vwap":1354},"2025-09-12",26.699,{"date":1387,"open":20,"high":1207,"low":1388,"close":1389,"change":202,"percent_change":352,"volume":1390,"transactions":9,"vwap":1389},"2025-09-11",26.61,26.665,12000,{"date":1392,"open":1393,"high":1354,"low":1388,"close":1394,"change":202,"percent_change":352,"volume":1011,"transactions":9,"vwap":1394},"2025-09-10",26.659,26.645,{"date":1396,"open":1397,"high":1348,"low":1397,"close":1398,"change":412,"percent_change":202,"volume":1399,"transactions":9,"vwap":1398},"2025-09-09",26.6,26.625,20500,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":352,"volume":1406,"transactions":9,"vwap":1404},"2025-09-08",26.63,26.619,26.62,0.021,4900,{"date":1408,"open":1354,"high":1354,"low":1409,"close":1410,"change":696,"percent_change":202,"volume":1411,"transactions":9,"vwap":1410},"2025-09-05",26.563,26.599,11900,{"date":1413,"open":1414,"high":1388,"low":1415,"close":1416,"change":645,"percent_change":506,"volume":1417,"transactions":9,"vwap":1416},"2025-09-04",26.52,26.51,26.595,21300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":202,"percent_change":352,"volume":1424,"transactions":9,"vwap":1423},"2025-09-03",26.55,26.564,26.5,26.56,19300,{"date":1426,"open":1414,"high":1348,"low":1427,"close":1428,"change":566,"percent_change":725,"volume":1429,"transactions":9,"vwap":1428},"2025-09-02",26.455,26.54,171600,{"date":1431,"open":1422,"high":1432,"low":1422,"close":1423,"change":1283,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1423},"2025-08-29",26.565,0.17,19800,{"date":1436,"open":1422,"high":1437,"low":1422,"close":1438,"change":1027,"percent_change":202,"volume":168,"transactions":9,"vwap":1438},"2025-08-28",26.522,26.516,{"date":1440,"open":1415,"high":1415,"low":1415,"close":1415,"change":412,"percent_change":202,"volume":406,"transactions":9,"vwap":1415},"2025-08-27",{"date":1442,"open":1414,"high":1414,"low":1443,"close":1444,"change":406,"percent_change":406,"volume":677,"transactions":9,"vwap":1444},"2025-08-26",26.498,26.505,{"date":1446,"open":1447,"high":1444,"low":1447,"close":1444,"change":687,"percent_change":183,"volume":1448,"transactions":9,"vwap":1444},"2025-08-25",26.46,11600,{"date":1450,"open":1443,"high":1443,"low":1443,"close":1443,"change":706,"percent_change":193,"volume":417,"transactions":9,"vwap":1443},"2025-08-22",{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":565,"percent_change":566,"volume":406,"transactions":9,"vwap":1453},"2025-08-21",26.475,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":412,"percent_change":202,"volume":417,"transactions":9,"vwap":1456},"2025-08-20",26.48,{"date":1458,"open":1453,"high":1453,"low":1453,"close":1453,"change":565,"percent_change":566,"volume":583,"transactions":9,"vwap":1453},"2025-08-19",{"date":1460,"open":1447,"high":1456,"low":1461,"close":1456,"change":1027,"percent_change":202,"volume":872,"transactions":9,"vwap":1456},"2025-08-18",26.44,{"date":1463,"open":1461,"high":1464,"low":1461,"close":1464,"change":1064,"percent_change":446,"volume":800,"transactions":9,"vwap":1464},"2025-08-15",26.474,{"date":1466,"open":1427,"high":1427,"low":1427,"close":1427,"change":565,"percent_change":566,"volume":417,"transactions":9,"vwap":1427},"2025-08-14",{"date":1468,"open":1447,"high":1447,"low":1447,"close":1447,"change":16,"percent_change":17,"volume":406,"transactions":9,"vwap":1447},"2025-08-13",{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":645,"percent_change":506,"volume":1134,"transactions":9,"vwap":1471},"2025-08-12",26.45,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":565,"percent_change":566,"volume":834,"transactions":9,"vwap":1474},"2025-08-11",26.415,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":655,"volume":417,"transactions":9,"vwap":1477},"2025-08-08",26.42,0.054,{"date":1480,"open":1481,"high":1477,"low":1482,"close":1483,"change":718,"percent_change":719,"volume":1484,"transactions":9,"vwap":1483},"2025-08-07",26.37,26.36,26.366,5300,{"date":1486,"open":1483,"high":1487,"low":1482,"close":1487,"change":1370,"percent_change":1488,"volume":1011,"transactions":9,"vwap":1487},"2025-08-06",26.375,0.14,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":718,"percent_change":719,"volume":1494,"transactions":9,"vwap":1492},"2025-08-05",26.32,26.339,26.31,6600,{"date":1496,"open":1493,"high":1497,"low":1493,"close":1497,"change":1498,"percent_change":1499,"volume":1011,"transactions":9,"vwap":1497},"2025-08-04",26.348,0.098,0.37,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1502,"change":725,"percent_change":1505,"volume":642,"transactions":9,"vwap":1502},"2025-08-01",26.25,26.26,26.205,-0.3,{"date":1507,"open":1508,"high":1509,"low":1493,"close":1510,"change":106,"percent_change":233,"volume":1406,"transactions":9,"vwap":1510},"2025-07-31",26.34,26.35,26.33,{"date":1512,"open":1510,"high":1508,"low":1493,"close":1508,"change":565,"percent_change":566,"volume":1261,"transactions":9,"vwap":1508},"2025-07-30",{"date":1514,"open":1491,"high":1515,"low":1491,"close":1516,"change":106,"percent_change":233,"volume":604,"transactions":9,"vwap":1516},"2025-07-29",26.4,26.345,{"date":1518,"open":1482,"high":1482,"low":1519,"close":1519,"change":399,"percent_change":101,"volume":583,"transactions":9,"vwap":1519},"2025-07-28",26.355,{"date":1521,"open":1508,"high":1508,"low":1508,"close":1508,"change":202,"percent_change":352,"volume":406,"transactions":9,"vwap":1508},"2025-07-25",{"date":1523,"open":1491,"high":1491,"low":1491,"close":1491,"change":412,"percent_change":202,"volume":417,"transactions":9,"vwap":1491},"2025-07-24",{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":17,"percent_change":1042,"volume":667,"transactions":9,"vwap":1527},"2025-07-23",26.28,26.315,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":16,"percent_change":17,"volume":583,"transactions":9,"vwap":1531},"2025-07-22",26.24,26.275,{"date":1533,"open":1502,"high":1493,"low":1502,"close":1534,"change":1535,"percent_change":101,"volume":1536,"transactions":9,"vwap":1534},"2025-07-21",26.265,0.017,4300,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":924,"percent_change":183,"volume":667,"transactions":9,"vwap":1539},"2025-07-18",26.248,{"date":1541,"open":1542,"high":1503,"low":1542,"close":1530,"change":645,"percent_change":506,"volume":1350,"transactions":9,"vwap":1530},"2025-07-17",26.2,{"date":1544,"open":1545,"high":1504,"low":1545,"close":1504,"change":1064,"percent_change":446,"volume":667,"transactions":9,"vwap":1504},"2025-07-16",26.17,{"date":1547,"open":1545,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":719,"volume":711,"transactions":9,"vwap":1550},"2025-07-15",26.19,26.16,26.186,-0.008,{"date":1553,"open":1545,"high":1554,"low":1549,"close":1554,"change":1377,"percent_change":183,"volume":1028,"transactions":9,"vwap":1554},"2025-07-14",26.194,{"date":1556,"open":1545,"high":1548,"low":1545,"close":1557,"change":565,"percent_change":566,"volume":1076,"transactions":9,"vwap":1557},"2025-07-11",26.185,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1548,"change":412,"percent_change":202,"volume":1562,"transactions":9,"vwap":1548},"2025-07-10",26.196,26.18,8200,{"date":1564,"open":1557,"high":1557,"low":1557,"close":1557,"change":17,"percent_change":1042,"volume":417,"transactions":9,"vwap":1557},"2025-07-09",{"date":1566,"open":1545,"high":1545,"low":1567,"close":1567,"change":399,"percent_change":101,"volume":417,"transactions":9,"vwap":1567},"2025-07-08",26.145,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":233,"percent_change":274,"volume":619,"transactions":9,"vwap":1573},"2025-07-07",26.12,26.14,26.09,26.13,{"date":1575,"open":1545,"high":1545,"low":1545,"close":1545,"change":752,"percent_change":1433,"volume":1134,"transactions":9,"vwap":1545},"2025-07-03",{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1049,"percent_change":193,"volume":692,"transactions":9,"vwap":1578},"2025-07-02",26.125,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1032,"percent_change":233,"volume":406,"transactions":9,"vwap":1581},"2025-07-01",26.101,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":628,"percent_change":184,"volume":406,"transactions":9,"vwap":1584},"2025-06-30",26.112,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1267,"percent_change":1268,"volume":406,"transactions":9,"vwap":1587},"2025-06-27",26.083,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":379,"percent_change":876,"volume":406,"transactions":9,"vwap":1590},"2025-06-26",26.051001,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":566,"volume":677,"transactions":9,"vwap":1594},"2025-06-25",26.018999,26.00099945,-0.004,{"date":1597,"open":250,"high":1598,"low":250,"close":1599,"change":1600,"percent_change":799,"volume":711,"transactions":9,"vwap":1599},"2025-06-24",26.01,26.0049992,0.081,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":417,"transactions":9,"vwap":1603},"2025-06-23",25.924,0.086,0.33,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1027,"percent_change":202,"volume":1138,"transactions":9,"vwap":1610},"2025-06-20",25.8,25.86,25.838,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":702,"percent_change":106,"volume":417,"transactions":9,"vwap":1614},"2025-06-18",25.84,25.832,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":913,"percent_change":1618,"volume":406,"transactions":9,"vwap":1617},"2025-06-17",25.835,-0.25,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":146,"volume":583,"transactions":9,"vwap":1622},"2025-06-16",25.88,25.9,0.091,{"date":1625,"open":1626,"high":1626,"low":1608,"close":1627,"change":1628,"percent_change":1629,"volume":646,"transactions":9,"vwap":1627},"2025-06-13",25.83,25.809,-0.074,-0.29,{"date":1631,"open":1609,"high":1632,"low":1609,"close":1633,"change":1294,"percent_change":629,"volume":1494,"transactions":9,"vwap":1633},"2025-06-12",25.91,25.883,{"date":1635,"open":1609,"high":1609,"low":1636,"close":1637,"change":1032,"percent_change":233,"volume":583,"transactions":9,"vwap":1637},"2025-06-11",25.85,25.856,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":379,"percent_change":876,"volume":1642,"transactions":9,"vwap":1641},"2025-06-10",25.81,25.867,3600,{"date":1644,"open":1645,"high":1613,"low":1640,"close":1646,"change":718,"percent_change":719,"volume":1261,"transactions":9,"vwap":1646},"2025-06-09",25.821,25.817,{"date":1648,"open":1608,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":848,"volume":1218,"transactions":9,"vwap":1649},"2025-06-06",25.826,25.77,0.068,{"date":1653,"open":1650,"high":1650,"low":1654,"close":1654,"change":1655,"percent_change":748,"volume":642,"transactions":9,"vwap":1654},"2025-06-05",25.758,-0.022,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1595,"percent_change":566,"volume":417,"transactions":9,"vwap":1658},"2025-06-04",25.78,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1161,"percent_change":887,"volume":646,"transactions":9,"vwap":1662},"2025-06-03",25.73,25.784,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":946,"percent_change":193,"volume":1668,"transactions":9,"vwap":1667},"2025-06-02",25.74,25.71,25.728,10400,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":202,"percent_change":352,"volume":417,"transactions":9,"vwap":1671},"2025-05-30",25.706,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1294,"percent_change":184,"volume":406,"transactions":9,"vwap":1674},"2025-05-29",25.686,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":293,"volume":1681,"transactions":9,"vwap":1679},"2025-05-28",25.699,25.65,25.659,-0.032,4500,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":834,"transactions":9,"vwap":1685},"2025-05-27",25.55,25.691,0.144,0.56,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":671,"volume":417,"transactions":9,"vwap":1690},"2025-05-23",25.547,-0.046,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":990,"percent_change":379,"volume":667,"transactions":9,"vwap":1695},"2025-05-22",25.58,25.593,25.57,{"date":1698,"open":1699,"high":1700,"low":1694,"close":1694,"change":1701,"percent_change":1702,"volume":1076,"transactions":9,"vwap":1694},"2025-05-21",25.66,25.675,-0.117,-0.46,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1020,"percent_change":274,"volume":417,"transactions":9,"vwap":1705},"2025-05-20",25.697,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":202,"percent_change":352,"volume":417,"transactions":9,"vwap":1708},"2025-05-19",25.735,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1283,"percent_change":1433,"volume":583,"transactions":9,"vwap":1712},"2025-05-16",25.63,25.715,{"date":1714,"open":1711,"high":1715,"low":1711,"close":1715,"change":1478,"percent_change":248,"volume":667,"transactions":9,"vwap":1715},"2025-05-15",25.671,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":718,"percent_change":233,"volume":592,"transactions":9,"vwap":1719},"2025-05-14",25.59,25.617,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":799,"volume":720,"transactions":9,"vwap":1723},"2025-05-13",25.56,25.626,0.078,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":667,"transactions":9,"vwap":1728},"2025-05-12",25.524,25.548,0.251,0.99,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":748,"volume":583,"transactions":9,"vwap":1734},"2025-05-09",25.3,25.297,-0.024,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1333,"percent_change":969,"volume":1740,"transactions":9,"vwap":1739},"2025-05-08",25.36,25.321,6000,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1032,"percent_change":233,"volume":417,"transactions":9,"vwap":1743},"2025-05-07",25.26,{"date":1745,"open":1743,"high":1746,"low":1743,"close":1746,"change":1735,"percent_change":748,"volume":583,"transactions":9,"vwap":1746},"2025-05-06",25.271,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":515,"percent_change":625,"volume":417,"transactions":9,"vwap":1749},"2025-05-05",25.295,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":146,"volume":1756,"transactions":9,"vwap":1754},"2025-05-02",25.29,25.39,25.33,0.088,12100,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":618,"volume":417,"transactions":9,"vwap":1759},"2025-05-01",25.242,-0.018,{"date":1762,"open":1763,"high":1743,"low":1763,"close":1743,"change":629,"percent_change":121,"volume":1764,"transactions":9,"vwap":1743},"2025-04-30",25.02,3400,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":218,"volume":417,"transactions":9,"vwap":1767},"2025-04-29",25.16,0.041,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":645,"percent_change":1488,"volume":417,"transactions":9,"vwap":1771},"2025-04-28",25.119,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1273,"percent_change":1488,"volume":417,"transactions":9,"vwap":1774},"2025-04-25",25.084,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":646,"transactions":9,"vwap":1778},"2025-04-24",25.045,25.049999,0.111,0.45,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":711,"transactions":9,"vwap":1784},"2025-04-23",24.956,24.939,0.103,0.41,{"date":174,"open":170,"high":170,"low":170,"close":170,"change":406,"percent_change":406,"volume":667,"transactions":9,"vwap":170}]