[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSU":3,"homepage-market-summary":23,"stock-historical-CPSU":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPSU","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 - June","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.9754,27.88,0.0954,0.34,51.4577,29.01,26.685,3100.878282709163,55.5,337,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":173},1000,{"period_high":18,"period_low":168,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},25.94,6812,2295620.44896,7.6,"2025-06-02",[174,177,183,193,201,209,218,224,230,236,243,252,262,271,280,291,297,306,314,323,332,338,347,354,361,369,376,384,391,397,404,410,418,423,429,435,442,449,454,458,464,471,476,483,491,500,511,522,528,536,542,550,556,562,568,574,582,589,596,603,607,611,614,619,626,630,634,640,646,651,656,661,666,669,672,676,681,685,688,695,699,702,707,714,718,721,725,731,734,737,740,743,745,747,749,751,753,757,760,763,766,768,770,774,776,779,783,786,788,790,792,794,796,799,801,804,806,810,813,815,818,821,827,831,835,839,845,849,854,858,865,870,875,878,882,886,891,894,899,904,908,910,913,918,924,928,933,938,946,950,953,955,961,964,967,972,976,980,982,986,990,993,996,998,1001,1006,1010,1013,1017,1020,1022,1025,1027,1029,1031,1034,1037,1040,1044,1047,1049,1051,1053,1055,1059,1063,1065,1067,1069,1072,1075,1077,1079,1081,1083,1086,1090,1092,1096,1100,1103,1106,1108,1111,1115,1118,1122,1126,1129,1132,1136,1139,1143,1146,1149,1153,1158,1164,1167,1170,1176,1179,1184,1188,1192,1196,1199,1202,1206,1209,1212,1214,1217,1219,1222,1225,1228,1231,1233,1235,1238,1241,1245,1249,1252,1257,1263,1265,1267,1270,1273,1276,1279,1284,1287,1289,1292,1294,1297,1299,1302,1305,1307,1310,1313,1315,1319,1321,1324,1328,1331,1334,1337,1340,1344,1350,1355,1358,1362,1365,1370,1374,1377,1380,1383,1386,1391,1393,1396,1399,1402,1405,1408,1411,1416,1419,1427,1433,1437,1439,1441,1446,1451,1454,1459,1462,1465,1468,1473,1476,1480,1483,1486,1489,1491,1497,1503,1508,1514,1519,1523,1529,1535,1543,1546,1549,1553,1558,1564,1570,1575,1581,1585,1590,1597,1601,1606],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},22,27.9574,{"date":178,"open":14,"high":14,"low":14,"close":14,"change":179,"percent_change":180,"volume":181,"transactions":175,"vwap":182},"2026-10-01",-0.0165,-0.06,318.058007,27.8815,{"date":184,"open":185,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",27.91,27.89,27.8965,0.0004,0,419.388351,23,27.8964,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",27.8961,0.0034,0.01,13.9067,14,27.8874,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",27.8927,-0.0563,-0.2,15.9417,17,27.9053,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",27.92,27.949,0.079,0.28,737.005078,29,27.9206,{"date":219,"open":211,"high":211,"low":220,"close":220,"change":105,"percent_change":221,"volume":222,"transactions":191,"vwap":223},"2026-09-24",27.87,-0.04,476.9067,27.8949,{"date":225,"open":186,"high":186,"low":14,"close":14,"change":221,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",-0.14,251.9067,20,27.8886,{"date":231,"open":211,"high":211,"low":185,"close":211,"change":197,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-22",0.04,928.9417,28,27.9179,{"date":237,"open":186,"high":185,"low":186,"close":185,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-21",0.0558,0.2,1319.252331,27,27.8937,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-18",27.8,27.8542,0.0298,0.11,1917.9067,31,27.8145,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":191,"vwap":261},"2026-09-17",27.83,27.8499,27.8201,27.8244,0.0389,0.14,643.9417,27.8269,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-16",27.77,27.7855,-0.0347,-0.12,212.9417,18,27.7732,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-15",27.825,27.8202,-0.0153,-0.05,200.844251,21,27.824,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",27.79,27.86,27.78,27.8355,-0.0432,-0.15,9027.098376,116,27.8017,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":115,"volume":295,"transactions":207,"vwap":296},"2026-09-11",27.8787,0.0682,18.9067,27.8774,{"date":298,"open":299,"high":220,"low":282,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",27.791,27.8105,-0.0503,-0.18,8562.909155,67,27.8102,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",27.8608,-0.0242,-0.09,89.9067,30,27.8908,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",27.93,27.885,-0.0275,-0.1,1456.993007,105,27.899,{"date":324,"open":211,"high":325,"low":14,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-04",27.96,27.9125,-0.0057,-0.02,2634.4067,46,27.9137,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":239,"volume":336,"transactions":269,"vwap":337},"2026-09-03",27.9182,0.0547,20.9067,27.9002,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-02",27.84,27.8635,0.0329,0.12,2811.9067,32,27.8405,{"date":348,"open":254,"high":317,"low":245,"close":349,"change":350,"percent_change":205,"volume":351,"transactions":352,"vwap":353},"2026-09-01",27.8306,-0.0546,6449.9067,86,27.8131,{"date":355,"open":340,"high":356,"low":340,"close":356,"change":357,"percent_change":276,"volume":358,"transactions":359,"vwap":360},"2026-08-31",27.8852,-0.0151,1511.2872,38,27.8474,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":241,"vwap":368},"2026-08-28",27.94,27.9003,-0.0201,-0.07,572.05397,27.9366,{"date":370,"open":371,"high":325,"low":186,"close":372,"change":232,"percent_change":259,"volume":373,"transactions":374,"vwap":375},"2026-08-27",27.895,27.9204,1866.9067,64,27.9141,{"date":377,"open":322,"high":378,"low":379,"close":379,"change":380,"percent_change":366,"volume":381,"transactions":382,"vwap":383},"2026-08-26",27.9,27.8804,-0.0197,1171.196112,26,27.8946,{"date":385,"open":283,"high":386,"low":283,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":269,"vwap":390},"2026-08-25",27.9001,0.0349,0.13,246.9067,27.8618,{"date":392,"open":283,"high":393,"low":283,"close":393,"change":394,"percent_change":267,"volume":395,"transactions":207,"vwap":396},"2026-08-24",27.8652,-0.0321,515.42262,27.8599,{"date":398,"open":371,"high":378,"low":371,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":207,"vwap":403},"2026-08-21",27.8973,0.025,0.09,1018.9067,27.8971,{"date":405,"open":378,"high":185,"low":283,"close":406,"change":407,"percent_change":287,"volume":408,"transactions":382,"vwap":409},"2026-08-20",27.8723,-0.041,1239.296853,27.8909,{"date":411,"open":186,"high":412,"low":186,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-19",27.9133,0.0137,0.05,373.9067,16,27.8903,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":319,"volume":422,"transactions":269,"vwap":313},"2026-08-18",27.8996,-0.0267,26.449125,{"date":424,"open":185,"high":325,"low":185,"close":425,"change":426,"percent_change":310,"volume":427,"transactions":345,"vwap":428},"2026-08-17",27.9263,-0.024,3266.6697,27.9463,{"date":430,"open":316,"high":431,"low":316,"close":432,"change":197,"percent_change":232,"volume":433,"transactions":382,"vwap":434},"2026-08-14",27.97,27.9503,1265.9067,27.9588,{"date":436,"open":220,"high":437,"low":220,"close":437,"change":438,"percent_change":115,"volume":439,"transactions":440,"vwap":441},"2026-08-13",27.9403,0.0703,5355.076775,48,27.8995,{"date":443,"open":444,"high":220,"low":444,"close":220,"change":445,"percent_change":276,"volume":446,"transactions":447,"vwap":448},"2026-08-12",27.85,-0.015,297.9067,19,27.8554,{"date":450,"open":211,"high":211,"low":220,"close":317,"change":105,"percent_change":221,"volume":451,"transactions":452,"vwap":453},"2026-08-11",2385.045316,60,27.8978,{"date":455,"open":14,"high":316,"low":220,"close":371,"change":365,"percent_change":366,"volume":456,"transactions":250,"vwap":457},"2026-08-10",2280.9067,27.9111,{"date":459,"open":371,"high":460,"low":371,"close":460,"change":461,"percent_change":259,"volume":462,"transactions":416,"vwap":463},"2026-08-07",27.9151,0.0404,422.0057,27.8993,{"date":465,"open":378,"high":378,"low":220,"close":466,"change":467,"percent_change":328,"volume":468,"transactions":469,"vwap":470},"2026-08-06",27.8747,-0.0053,1005.013559,53,27.8784,{"date":472,"open":14,"high":14,"low":14,"close":14,"change":473,"percent_change":189,"volume":474,"transactions":416,"vwap":475},"2026-08-05",0.0009,18.127419,27.8698,{"date":477,"open":478,"high":186,"low":478,"close":479,"change":480,"percent_change":16,"volume":481,"transactions":175,"vwap":482},"2026-08-04",27.81,27.8791,0.0941,1320.9067,27.8471,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",27.785,0.0741,0.27,12.9067,13,27.7392,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":452,"vwap":499},"2026-07-31",27.65,27.73,27.7109,0.0651,0.24,6117.9067,27.6975,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",27.68,27.6999,27.6,27.6458,0.1191,0.43,5900.737864,77,27.631,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-29",27.64,27.669,27.521,27.5267,-0.1283,-0.46,7648.088224,91,27.6013,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":388,"volume":526,"transactions":199,"vwap":527},"2026-07-28",27.655,0.0352,14.9067,27.6329,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":-6,"volume":534,"transactions":312,"vwap":535},"2026-07-27",27.59,27.62,27.6198,-0.0003,1224.0057,27.6113,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":328,"volume":540,"transactions":278,"vwap":541},"2026-07-24",27.6201,-0.0049,134.9067,27.6277,{"date":543,"open":544,"high":513,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":278,"vwap":549},"2026-07-23",27.63,27.625,-0.065,-0.23,651.0057,27.6299,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":221,"volume":554,"transactions":447,"vwap":555},"2026-07-22",27.69,-0.0097,22.450256,27.6668,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":400,"percent_change":401,"volume":462,"transactions":278,"vwap":561},"2026-07-21",27.72,27.725,27.6997,27.7199,{"date":563,"open":502,"high":502,"low":513,"close":564,"change":565,"percent_change":232,"volume":566,"transactions":312,"vwap":567},"2026-07-20",27.6747,0.0097,945.6577,27.6567,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":276,"percent_change":302,"volume":572,"transactions":175,"vwap":573},"2026-07-17",27.7,27.665,542.887246,27.6837,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":207,"vwap":581},"2026-07-16",27.75,27.715,-0.03,-0.11,310.9067,27.7422,{"date":583,"open":576,"high":576,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":58,"vwap":588},"2026-07-15",27.745,0.02,0.07,384.9067,27.7492,{"date":590,"open":591,"high":591,"low":559,"close":559,"change":592,"percent_change":593,"volume":594,"transactions":269,"vwap":595},"2026-07-14",27.7599,0.0451,0.16,313.9067,27.7572,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":357,"percent_change":276,"volume":600,"transactions":601,"vwap":602},"2026-07-13",27.6501,27.6799,2721.025665,24,27.6727,{"date":604,"open":494,"high":494,"low":605,"close":605,"change":606,"percent_change":585,"volume":166,"transactions":9,"vwap":605},"2026-07-10",27.695,0.005,{"date":608,"open":605,"high":605,"low":552,"close":552,"change":414,"percent_change":609,"volume":610,"transactions":9,"vwap":552},"2026-07-09",0.18,800,{"date":612,"open":531,"high":493,"low":531,"close":513,"change":328,"percent_change":366,"volume":613,"transactions":9,"vwap":513},"2026-07-08",300,{"date":615,"open":502,"high":502,"low":616,"close":616,"change":617,"percent_change":276,"volume":618,"transactions":9,"vwap":616},"2026-07-07",27.66,-0.014,200,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":259,"volume":625,"transactions":9,"vwap":623},"2026-07-06",27.61,27.699,27.674,0.039,4100,{"date":627,"open":552,"high":552,"low":628,"close":628,"change":189,"percent_change":189,"volume":629,"transactions":9,"vwap":628},"2026-07-02",27.635,2600,{"date":631,"open":493,"high":616,"low":632,"close":628,"change":189,"percent_change":189,"volume":633,"transactions":9,"vwap":628},"2026-07-01",27.57,10200,{"date":635,"open":632,"high":493,"low":636,"close":628,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":628},"2026-06-30",27.565,0.061,0.22,8200,{"date":641,"open":636,"high":642,"low":643,"close":642,"change":644,"percent_change":586,"volume":645,"transactions":9,"vwap":642},"2026-06-29",27.574,27.54,0.018,1200,{"date":647,"open":632,"high":530,"low":648,"close":648,"change":649,"percent_change":232,"volume":650,"transactions":9,"vwap":648},"2026-06-26",27.556,0.011,8100,{"date":652,"open":530,"high":530,"low":653,"close":653,"change":654,"percent_change":328,"volume":655,"transactions":9,"vwap":653},"2026-06-25",27.545,-0.005,1300,{"date":657,"open":658,"high":621,"low":658,"close":659,"change":105,"percent_change":221,"volume":660,"transactions":9,"vwap":659},"2026-06-24",27.51,27.55,14900,{"date":662,"open":621,"high":621,"low":663,"close":664,"change":221,"percent_change":226,"volume":665,"transactions":9,"vwap":664},"2026-06-23",27.52,27.56,17300,{"date":667,"open":668,"high":493,"low":659,"close":504,"change":328,"percent_change":366,"volume":633,"transactions":9,"vwap":504},"2026-06-22",27.58,{"date":670,"open":493,"high":616,"low":621,"close":531,"change":197,"percent_change":232,"volume":671,"transactions":9,"vwap":531},"2026-06-18",4600,{"date":673,"open":570,"high":570,"low":668,"close":621,"change":226,"percent_change":674,"volume":675,"transactions":9,"vwap":621},"2026-06-17",-0.5,14700,{"date":677,"open":502,"high":264,"low":678,"close":576,"change":679,"percent_change":487,"volume":680,"transactions":9,"vwap":576},"2026-06-16",27.675,0.075,87300,{"date":682,"open":576,"high":576,"low":678,"close":678,"change":683,"percent_change":135,"volume":684,"transactions":9,"vwap":678},"2026-06-15",0.087,8400,{"date":686,"open":659,"high":531,"low":659,"close":687,"change":617,"percent_change":276,"volume":166,"transactions":9,"vwap":687},"2026-06-12",27.588,{"date":689,"open":663,"high":531,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-11",27.5,27.602,0.082,0.3,21700,{"date":696,"open":697,"high":659,"low":658,"close":663,"change":578,"percent_change":579,"volume":698,"transactions":9,"vwap":663},"2026-06-10",27.53,23700,{"date":700,"open":513,"high":513,"low":701,"close":659,"change":221,"percent_change":226,"volume":675,"transactions":9,"vwap":659},"2026-06-09",27.47,{"date":703,"open":513,"high":513,"low":704,"close":530,"change":705,"percent_change":189,"volume":706,"transactions":9,"vwap":530},"2026-06-08",27.585,0.001,6400,{"date":708,"open":616,"high":709,"low":643,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-05",27.67,27.589,-0.106,-0.38,7400,{"date":715,"open":502,"high":716,"low":502,"close":605,"change":654,"percent_change":328,"volume":717,"transactions":9,"vwap":605},"2026-06-04",27.71,11600,{"date":719,"open":570,"high":716,"low":502,"close":570,"change":445,"percent_change":276,"volume":720,"transactions":9,"vwap":570},"2026-06-03",9600,{"date":722,"open":494,"high":494,"low":570,"close":577,"change":723,"percent_change":319,"volume":724,"transactions":9,"vwap":577},"2026-06-02",-0.028,175700,{"date":726,"open":18,"high":18,"low":502,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-01",27.743,0.063,0.23,106200,{"date":732,"open":558,"high":558,"low":513,"close":502,"change":189,"percent_change":189,"volume":733,"transactions":9,"vwap":502},"2026-05-29",12800,{"date":735,"open":570,"high":570,"low":502,"close":502,"change":197,"percent_change":232,"volume":736,"transactions":9,"vwap":502},"2026-05-28",2900,{"date":738,"open":709,"high":709,"low":709,"close":709,"change":189,"percent_change":189,"volume":739,"transactions":9,"vwap":709},"2026-05-27",100,{"date":741,"open":552,"high":552,"low":709,"close":709,"change":606,"percent_change":585,"volume":742,"transactions":9,"vwap":709},"2026-05-26",500,{"date":744,"open":571,"high":571,"low":571,"close":571,"change":197,"percent_change":232,"volume":739,"transactions":9,"vwap":571},"2026-05-22",{"date":746,"open":524,"high":524,"low":524,"close":524,"change":606,"percent_change":585,"volume":739,"transactions":9,"vwap":524},"2026-05-21",{"date":748,"open":513,"high":493,"low":513,"close":493,"change":585,"percent_change":586,"volume":618,"transactions":9,"vwap":493},"2026-05-20",{"date":750,"open":616,"high":616,"low":544,"close":544,"change":654,"percent_change":328,"volume":618,"transactions":9,"vwap":544},"2026-05-19",{"date":752,"open":628,"high":628,"low":628,"close":628,"change":189,"percent_change":189,"volume":739,"transactions":9,"vwap":628},"2026-05-18",{"date":754,"open":628,"high":628,"low":628,"close":628,"change":755,"percent_change":414,"volume":756,"transactions":9,"vwap":628},"2026-05-15",0.015,700,{"date":758,"open":493,"high":493,"low":530,"close":531,"change":606,"percent_change":585,"volume":759,"transactions":9,"vwap":531},"2026-05-14",1100,{"date":761,"open":616,"high":616,"low":762,"close":762,"change":654,"percent_change":328,"volume":739,"transactions":9,"vwap":762},"2026-05-13",27.615,{"date":764,"open":709,"high":709,"low":531,"close":531,"change":606,"percent_change":585,"volume":765,"transactions":9,"vwap":531},"2026-05-12",400,{"date":767,"open":762,"high":762,"low":762,"close":762,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":762},"2026-05-11",{"date":769,"open":762,"high":762,"low":762,"close":762,"change":585,"percent_change":586,"volume":739,"transactions":9,"vwap":762},"2026-05-08",{"date":771,"open":616,"high":616,"low":772,"close":772,"change":654,"percent_change":328,"volume":773,"transactions":9,"vwap":772},"2026-05-07",27.595,1500,{"date":775,"open":504,"high":504,"low":504,"close":504,"change":606,"percent_change":585,"volume":742,"transactions":9,"vwap":504},"2026-05-06",{"date":777,"open":778,"high":772,"low":778,"close":772,"change":585,"percent_change":586,"volume":655,"transactions":9,"vwap":772},"2026-05-05",27.48,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":654,"percent_change":328,"volume":782,"transactions":9,"vwap":781},"2026-05-04",27.575,900,{"date":784,"open":632,"high":668,"low":632,"close":668,"change":585,"percent_change":586,"volume":785,"transactions":9,"vwap":668},"2026-05-01",3300,{"date":787,"open":664,"high":664,"low":664,"close":664,"change":189,"percent_change":189,"volume":739,"transactions":9,"vwap":664},"2026-04-30",{"date":789,"open":664,"high":664,"low":664,"close":664,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":664},"2026-04-29",{"date":791,"open":664,"high":664,"low":664,"close":664,"change":189,"percent_change":189,"volume":739,"transactions":9,"vwap":664},"2026-04-28",{"date":793,"open":664,"high":664,"low":664,"close":664,"change":585,"percent_change":586,"volume":189,"transactions":9,"vwap":664},"2026-04-27",{"date":795,"open":643,"high":643,"low":643,"close":643,"change":585,"percent_change":586,"volume":739,"transactions":9,"vwap":643},"2026-04-24",{"date":797,"open":798,"high":663,"low":798,"close":663,"change":105,"percent_change":221,"volume":739,"transactions":9,"vwap":663},"2026-04-23",27.49,{"date":800,"open":697,"high":697,"low":697,"close":697,"change":755,"percent_change":414,"volume":739,"transactions":9,"vwap":697},"2026-04-22",{"date":802,"open":778,"high":803,"low":778,"close":803,"change":654,"percent_change":328,"volume":618,"transactions":9,"vwap":803},"2026-04-21",27.515,{"date":805,"open":663,"high":663,"low":663,"close":663,"change":654,"percent_change":328,"volume":739,"transactions":9,"vwap":663},"2026-04-20",{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":248,"volume":739,"transactions":9,"vwap":808},"2026-04-17",27.525,0.03,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":654,"percent_change":328,"volume":739,"transactions":9,"vwap":812},"2026-04-16",27.495,{"date":814,"open":690,"high":690,"low":690,"close":690,"change":809,"percent_change":248,"volume":739,"transactions":9,"vwap":690},"2026-04-15",{"date":816,"open":701,"high":701,"low":701,"close":701,"change":817,"percent_change":388,"volume":739,"transactions":9,"vwap":701},"2026-04-14",0.035,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":585,"percent_change":586,"volume":739,"transactions":9,"vwap":820},"2026-04-13",27.435,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":755,"percent_change":414,"volume":826,"transactions":9,"vwap":824},"2026-04-10",27.38,27.415,27.37,3700,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":809,"percent_change":248,"volume":739,"transactions":9,"vwap":830},"2026-04-09",27.42,27.4,{"date":832,"open":833,"high":833,"low":825,"close":825,"change":834,"percent_change":507,"volume":739,"transactions":9,"vwap":825},"2026-04-08",27.45,0.117,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":105,"volume":739,"transactions":9,"vwap":837},"2026-04-07",27.253,-0.003,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":618,"transactions":9,"vwap":842},"2026-04-06",27.28,27.256,0.028,0.1,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":197,"volume":739,"transactions":9,"vwap":847},"2026-04-02",27.228,0.003,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":239,"volume":739,"transactions":9,"vwap":852},"2026-04-01",27.24,27.225,0.053,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":130,"volume":739,"transactions":9,"vwap":856},"2026-03-31",27.172,0.177,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":328,"volume":864,"transactions":9,"vwap":862},"2026-03-30",27.02,27.040001,26.995,-0.006,600,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":739,"transactions":9,"vwap":867},"2026-03-27",27.00099945,-0.119,-0.44,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":739,"transactions":9,"vwap":872},"2026-03-26",27.12,-0.08,-0.29,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":624,"percent_change":259,"volume":739,"transactions":9,"vwap":877},"2026-03-25",27.2,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":426,"percent_change":310,"volume":618,"transactions":9,"vwap":881},"2026-03-24",27.14,27.161,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":693,"volume":739,"transactions":9,"vwap":884},"2026-03-23",27.185,0.081,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":739,"transactions":9,"vwap":888},"2026-03-20",27.104,-0.076,-0.28,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":105,"percent_change":221,"volume":739,"transactions":9,"vwap":893},"2026-03-19",27.18,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":739,"transactions":9,"vwap":896},"2026-03-18",27.19,-0.061,-0.22,{"date":900,"open":901,"high":901,"low":877,"close":902,"change":903,"percent_change":248,"volume":613,"transactions":9,"vwap":902},"2026-03-17",27.27,27.251,0.031,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":638,"volume":739,"transactions":9,"vwap":906},"2026-03-16",27.22,0.059,{"date":909,"open":881,"high":881,"low":881,"close":881,"change":426,"percent_change":310,"volume":739,"transactions":9,"vwap":881},"2026-03-13",{"date":911,"open":906,"high":906,"low":884,"close":884,"change":912,"percent_change":205,"volume":618,"transactions":9,"vwap":884},"2026-03-12",-0.055,{"date":914,"open":915,"high":916,"low":915,"close":851,"change":917,"percent_change":197,"volume":613,"transactions":9,"vwap":851},"2026-03-11",27.23,27.25,0.004,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":105,"volume":923,"transactions":9,"vwap":921},"2026-03-10",27.34,27.236,-0.004,2300,{"date":925,"open":880,"high":916,"low":880,"close":851,"change":926,"percent_change":927,"volume":759,"transactions":9,"vwap":851},"2026-03-09",0.042,0.15,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":742,"transactions":9,"vwap":930},"2026-03-06",27.198,-0.047,-0.17,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":328,"percent_change":366,"volume":610,"transactions":9,"vwap":937},"2026-03-05",27.243,27.26,27.245,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-04",27.29,27.3,27.265,0.021,0.08,7500,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":180,"volume":618,"transactions":9,"vwap":948},"2026-03-03",27.244,-0.016,{"date":951,"open":936,"high":936,"low":936,"close":936,"change":189,"percent_change":189,"volume":952,"transactions":9,"vwap":936},"2026-03-02",1800,{"date":954,"open":936,"high":936,"low":936,"close":936,"change":863,"percent_change":328,"volume":739,"transactions":9,"vwap":936},"2026-02-27",{"date":956,"open":906,"high":957,"low":906,"close":958,"change":959,"percent_change":578,"volume":960,"transactions":9,"vwap":958},"2026-02-26",27.31,27.266,-0.009,3500,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":809,"percent_change":248,"volume":618,"transactions":9,"vwap":963},"2026-02-25",27.275,{"date":965,"open":937,"high":937,"low":937,"close":937,"change":966,"percent_change":593,"volume":739,"transactions":9,"vwap":937},"2026-02-24",0.043,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":618,"transactions":9,"vwap":969},"2026-02-23",27.202,-0.044,-0.16,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":388,"volume":618,"transactions":9,"vwap":974},"2026-02-20",27.246,0.036,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":105,"percent_change":221,"volume":952,"transactions":9,"vwap":979},"2026-02-19",27.17,27.21,{"date":981,"open":906,"high":906,"low":906,"close":906,"change":585,"percent_change":586,"volume":618,"transactions":9,"vwap":906},"2026-02-18",{"date":983,"open":979,"high":915,"low":877,"close":877,"change":984,"percent_change":414,"volume":985,"transactions":9,"vwap":877},"2026-02-17",0.014,1400,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":809,"volume":765,"transactions":9,"vwap":988},"2026-02-13",27.186,0.009,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":970,"percent_change":971,"volume":742,"transactions":9,"vwap":992},"2026-02-12",27.177,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":922,"percent_change":105,"volume":864,"transactions":9,"vwap":995},"2026-02-11",27.221,{"date":997,"open":852,"high":852,"low":852,"close":852,"change":606,"percent_change":585,"volume":610,"transactions":9,"vwap":852},"2026-02-10",{"date":999,"open":1000,"high":906,"low":1000,"close":906,"change":197,"percent_change":232,"volume":655,"transactions":9,"vwap":906},"2026-02-09",27.219,{"date":1002,"open":893,"high":851,"low":1003,"close":979,"change":944,"percent_change":1004,"volume":1005,"transactions":9,"vwap":979},"2026-02-06",27.131,0.29,12900,{"date":1007,"open":978,"high":896,"low":1008,"close":1008,"change":1009,"percent_change":971,"volume":736,"transactions":9,"vwap":1008},"2026-02-05",27.13,-0.043,{"date":1011,"open":906,"high":906,"low":1012,"close":1012,"change":617,"percent_change":276,"volume":923,"transactions":9,"vwap":1012},"2026-02-04",27.173,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":578,"volume":189,"transactions":9,"vwap":1015},"2026-02-03",27.187,-0.008,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":755,"percent_change":100,"volume":739,"transactions":9,"vwap":1019},"2026-02-02",27.195,{"date":1021,"open":880,"high":893,"low":880,"close":893,"change":606,"percent_change":585,"volume":618,"transactions":9,"vwap":893},"2026-01-30",{"date":1023,"open":979,"high":979,"low":1024,"close":1024,"change":105,"percent_change":221,"volume":618,"transactions":9,"vwap":1024},"2026-01-29",27.175,{"date":1026,"open":915,"high":915,"low":884,"close":884,"change":189,"percent_change":189,"volume":610,"transactions":9,"vwap":884},"2026-01-28",{"date":1028,"open":884,"high":884,"low":884,"close":884,"change":197,"percent_change":232,"volume":739,"transactions":9,"vwap":884},"2026-01-27",{"date":1030,"open":1024,"high":1024,"low":1024,"close":1024,"change":197,"percent_change":232,"volume":618,"transactions":9,"vwap":1024},"2026-01-26",{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":606,"percent_change":585,"volume":618,"transactions":9,"vwap":1033},"2026-01-23",27.165,{"date":1035,"open":872,"high":1036,"low":872,"close":1036,"change":817,"percent_change":388,"volume":618,"transactions":9,"vwap":1036},"2026-01-22",27.16,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":585,"percent_change":586,"volume":739,"transactions":9,"vwap":1039},"2026-01-21",27.125,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":932,"volume":739,"transactions":9,"vwap":1042},"2026-01-20",27.105,-0.045,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":189,"percent_change":189,"volume":739,"transactions":9,"vwap":1046},"2026-01-16",27.15,{"date":1048,"open":1046,"high":1046,"low":1046,"close":1046,"change":585,"percent_change":586,"volume":189,"transactions":9,"vwap":1046},"2026-01-15",{"date":1050,"open":1008,"high":1008,"low":1008,"close":1008,"change":105,"percent_change":221,"volume":739,"transactions":9,"vwap":1008},"2026-01-14",{"date":1052,"open":880,"high":880,"low":880,"close":880,"change":189,"percent_change":189,"volume":739,"transactions":9,"vwap":880},"2026-01-13",{"date":1054,"open":880,"high":880,"low":880,"close":880,"change":654,"percent_change":328,"volume":739,"transactions":9,"vwap":880},"2026-01-12",{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":585,"percent_change":586,"volume":952,"transactions":9,"vwap":1058},"2026-01-09",27.1,27.145,{"date":1060,"open":896,"high":896,"low":1061,"close":1039,"change":606,"percent_change":585,"volume":1062,"transactions":9,"vwap":1039},"2026-01-08",27.07,2700,{"date":1064,"open":872,"high":872,"low":872,"close":872,"change":189,"percent_change":189,"volume":739,"transactions":9,"vwap":872},"2026-01-07",{"date":1066,"open":872,"high":872,"low":872,"close":872,"change":755,"percent_change":100,"volume":739,"transactions":9,"vwap":872},"2026-01-06",{"date":1068,"open":1042,"high":1042,"low":1042,"close":1042,"change":585,"percent_change":586,"volume":739,"transactions":9,"vwap":1042},"2026-01-05",{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":606,"percent_change":585,"volume":739,"transactions":9,"vwap":1071},"2026-01-02",27.084999,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":654,"percent_change":328,"volume":189,"transactions":9,"vwap":1074},"2025-12-31",27.08,{"date":1076,"open":1071,"high":1071,"low":1071,"close":1071,"change":606,"percent_change":585,"volume":739,"transactions":9,"vwap":1071},"2025-12-30",{"date":1078,"open":1074,"high":1074,"low":1074,"close":1074,"change":654,"percent_change":328,"volume":189,"transactions":9,"vwap":1074},"2025-12-29",{"date":1080,"open":1071,"high":1071,"low":1071,"close":1071,"change":755,"percent_change":100,"volume":189,"transactions":9,"vwap":1071},"2025-12-26",{"date":1082,"open":1061,"high":1061,"low":1061,"close":1061,"change":197,"percent_change":232,"volume":739,"transactions":9,"vwap":1061},"2025-12-24",{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":984,"percent_change":414,"volume":739,"transactions":9,"vwap":1085},"2025-12-23",27.059999,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":844,"volume":739,"transactions":9,"vwap":1088},"2025-12-22",27.046,0.026,{"date":1091,"open":860,"high":860,"low":860,"close":860,"change":975,"percent_change":388,"volume":189,"transactions":9,"vwap":860},"2025-12-19",{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":863,"percent_change":328,"volume":618,"transactions":9,"vwap":1095},"2025-12-18",27.01,26.984,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":755,"percent_change":100,"volume":166,"transactions":9,"vwap":1099},"2025-12-17",26.98,26.99,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1043,"percent_change":932,"volume":739,"transactions":9,"vwap":1102},"2025-12-16",26.975,{"date":1104,"open":1102,"high":860,"low":1102,"close":860,"change":232,"percent_change":927,"volume":1105,"transactions":9,"vwap":860},"2025-12-15",2400,{"date":1107,"open":1098,"high":1098,"low":1098,"close":1098,"change":654,"percent_change":328,"volume":739,"transactions":9,"vwap":1098},"2025-12-12",{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":197,"percent_change":232,"volume":739,"transactions":9,"vwap":1110},"2025-12-11",26.985,{"date":1112,"open":1113,"high":1113,"low":1102,"close":1102,"change":1114,"percent_change":248,"volume":613,"transactions":9,"vwap":1102},"2025-12-10",27.030001,0.029,{"date":1116,"open":1098,"high":1098,"low":1117,"close":1117,"change":922,"percent_change":105,"volume":773,"transactions":9,"vwap":1117},"2025-12-09",26.946,{"date":1119,"open":1074,"high":1074,"low":1120,"close":1120,"change":1121,"percent_change":-6,"volume":756,"transactions":9,"vwap":1120},"2025-12-08",26.95,-0.001,{"date":1123,"open":1098,"high":1110,"low":1124,"close":1124,"change":649,"percent_change":232,"volume":1125,"transactions":9,"vwap":1124},"2025-12-05",26.951,1700,{"date":1127,"open":1098,"high":1098,"low":1128,"close":1128,"change":606,"percent_change":585,"volume":985,"transactions":9,"vwap":1128},"2025-12-04",26.94,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":755,"percent_change":100,"volume":189,"transactions":9,"vwap":1131},"2025-12-03",26.935,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":755,"percent_change":100,"volume":613,"transactions":9,"vwap":1135},"2025-12-02",26.93,26.92,{"date":1137,"open":1134,"high":1131,"low":1138,"close":1138,"change":105,"percent_change":221,"volume":985,"transactions":9,"vwap":1138},"2025-12-01",26.905,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":585,"percent_change":586,"volume":1142,"transactions":9,"vwap":1141},"2025-11-28",26.915,11,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":809,"percent_change":248,"volume":739,"transactions":9,"vwap":1145},"2025-11-26",26.895,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":809,"percent_change":248,"volume":739,"transactions":9,"vwap":1148},"2025-11-25",26.865,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":497,"volume":739,"transactions":9,"vwap":1151},"2025-11-24",26.835,0.064,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":259,"volume":985,"transactions":9,"vwap":1156},"2025-11-21",26.83,26.771,0.038,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":226,"volume":960,"transactions":9,"vwap":1162},"2025-11-20",26.76,26.8,26.733,-0.037,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":606,"percent_change":585,"volume":739,"transactions":9,"vwap":1166},"2025-11-19",26.77,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":445,"percent_change":180,"volume":739,"transactions":9,"vwap":1169},"2025-11-18",26.765,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":618,"transactions":9,"vwap":1173},"2025-11-17",26.801,26.78,-0.035,-0.13,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":585,"percent_change":586,"volume":189,"transactions":9,"vwap":1178},"2025-11-14",26.815,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":739,"transactions":9,"vwap":1181},"2025-11-13",26.795,-0.057,-0.21,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":197,"volume":739,"transactions":9,"vwap":1186},"2025-11-12",26.852,0.002,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":606,"percent_change":585,"volume":739,"transactions":9,"vwap":1191},"2025-11-11",26.843,26.85,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":609,"volume":739,"transactions":9,"vwap":1194},"2025-11-10",26.845,0.049,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":922,"percent_change":105,"volume":189,"transactions":9,"vwap":1198},"2025-11-07",26.796,{"date":1200,"open":1161,"high":1161,"low":1161,"close":1161,"change":1201,"percent_change":366,"volume":739,"transactions":9,"vwap":1161},"2025-11-06",-0.018,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":414,"volume":189,"transactions":9,"vwap":1204},"2025-11-05",26.818,0.013,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":426,"percent_change":310,"volume":739,"transactions":9,"vwap":1208},"2025-11-04",26.805,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1211},"2025-11-03",26.829,{"date":1213,"open":1211,"high":1211,"low":1211,"close":1211,"change":917,"percent_change":197,"volume":739,"transactions":9,"vwap":1211},"2025-10-31",{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":328,"percent_change":366,"volume":739,"transactions":9,"vwap":1216},"2025-10-30",26.825,{"date":1218,"open":1194,"high":1194,"low":1194,"close":1194,"change":445,"percent_change":180,"volume":739,"transactions":9,"vwap":1194},"2025-10-29",{"date":1220,"open":1155,"high":1221,"low":1155,"close":1221,"change":189,"percent_change":189,"volume":613,"transactions":9,"vwap":1221},"2025-10-28",26.86,{"date":1223,"open":1224,"high":1221,"low":1224,"close":1221,"change":585,"percent_change":586,"volume":782,"transactions":9,"vwap":1221},"2025-10-27",26.82,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":809,"percent_change":248,"volume":618,"transactions":9,"vwap":1227},"2025-10-24",26.84,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":755,"percent_change":100,"volume":613,"transactions":9,"vwap":1230},"2025-10-23",26.81,{"date":1232,"open":1181,"high":1181,"low":1181,"close":1181,"change":445,"percent_change":180,"volume":613,"transactions":9,"vwap":1181},"2025-10-22",{"date":1234,"open":1230,"high":1230,"low":1230,"close":1230,"change":197,"percent_change":232,"volume":739,"transactions":9,"vwap":1230},"2025-10-21",{"date":1236,"open":1161,"high":1161,"low":1161,"close":1161,"change":1237,"percent_change":259,"volume":189,"transactions":9,"vwap":1161},"2025-10-20",0.037,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":585,"percent_change":586,"volume":189,"transactions":9,"vwap":1240},"2025-10-17",26.763,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":180,"volume":739,"transactions":9,"vwap":1243},"2025-10-16",26.743,-0.017,{"date":1246,"open":1173,"high":1247,"low":1160,"close":1160,"change":197,"percent_change":232,"volume":1248,"transactions":9,"vwap":1160},"2025-10-15",26.79,3800,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":606,"percent_change":585,"volume":739,"transactions":9,"vwap":1251},"2025-10-14",26.75,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":739,"transactions":9,"vwap":1254},"2025-10-13",26.745,0.057,0.21,{"date":1258,"open":1259,"high":1259,"low":19,"close":1260,"change":1261,"percent_change":1262,"volume":645,"transactions":9,"vwap":1260},"2025-10-10",26.792,26.688,-0.072,-0.27,{"date":1264,"open":1160,"high":1160,"low":1160,"close":1160,"change":654,"percent_change":328,"volume":739,"transactions":9,"vwap":1160},"2025-10-09",{"date":1266,"open":1169,"high":1169,"low":1169,"close":1169,"change":197,"percent_change":232,"volume":189,"transactions":9,"vwap":1169},"2025-10-08",{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":105,"percent_change":221,"volume":739,"transactions":9,"vwap":1269},"2025-10-07",26.755,{"date":1271,"open":1160,"high":1169,"low":1272,"close":1169,"change":400,"percent_change":401,"volume":742,"transactions":9,"vwap":1169},"2025-10-06",26.72,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":197,"percent_change":232,"volume":613,"transactions":9,"vwap":1275},"2025-10-03",26.74,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":189,"percent_change":189,"volume":618,"transactions":9,"vwap":1278},"2025-10-02",26.73,{"date":1280,"open":1281,"high":1278,"low":1282,"close":1278,"change":755,"percent_change":100,"volume":1283,"transactions":9,"vwap":1278},"2025-10-01",26.711,26.71,3600,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":654,"percent_change":328,"volume":739,"transactions":9,"vwap":1286},"2025-09-30",26.715,{"date":1288,"open":1272,"high":1272,"low":1272,"close":1272,"change":817,"percent_change":388,"volume":739,"transactions":9,"vwap":1272},"2025-09-29",{"date":1290,"open":1291,"high":1291,"low":19,"close":19,"change":189,"percent_change":189,"volume":618,"transactions":9,"vwap":19},"2025-09-26",26.69,{"date":1293,"open":19,"high":19,"low":19,"close":19,"change":445,"percent_change":180,"volume":189,"transactions":9,"vwap":19},"2025-09-25",{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":105,"percent_change":221,"volume":739,"transactions":9,"vwap":1296},"2025-09-24",26.7,{"date":1298,"open":1282,"high":1282,"low":1282,"close":1282,"change":105,"percent_change":221,"volume":739,"transactions":9,"vwap":1282},"2025-09-23",{"date":1300,"open":1272,"high":1272,"low":1272,"close":1272,"change":1301,"percent_change":585,"volume":189,"transactions":9,"vwap":1272},"2025-09-22",0.006,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":984,"percent_change":414,"volume":189,"transactions":9,"vwap":1304},"2025-09-19",26.714,{"date":1306,"open":1296,"high":1296,"low":1296,"close":1296,"change":644,"percent_change":586,"volume":739,"transactions":9,"vwap":1296},"2025-09-18",{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1187,"percent_change":197,"volume":189,"transactions":9,"vwap":1309},"2025-09-17",26.682,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1312},"2025-09-16",26.68,{"date":1314,"open":1312,"high":1312,"low":1312,"close":1312,"change":989,"percent_change":809,"volume":189,"transactions":9,"vwap":1312},"2025-09-15",{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":903,"percent_change":343,"volume":1248,"transactions":9,"vwap":1318},"2025-09-12",26.64,26.671,{"date":1320,"open":1317,"high":1317,"low":1317,"close":1317,"change":654,"percent_change":328,"volume":189,"transactions":9,"vwap":1317},"2025-09-11",{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":755,"percent_change":100,"volume":739,"transactions":9,"vwap":1323},"2025-09-10",26.645,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":606,"percent_change":585,"volume":756,"transactions":9,"vwap":1327},"2025-09-09",26.59,26.63,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":755,"percent_change":100,"volume":189,"transactions":9,"vwap":1330},"2025-09-08",26.625,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":755,"percent_change":100,"volume":618,"transactions":9,"vwap":1333},"2025-09-05",26.61,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":809,"percent_change":248,"volume":739,"transactions":9,"vwap":1336},"2025-09-04",26.595,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":809,"percent_change":248,"volume":739,"transactions":9,"vwap":1339},"2025-09-03",26.565,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":319,"volume":739,"transactions":9,"vwap":1342},"2025-09-02",26.535,-0.026,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":276,"volume":742,"transactions":9,"vwap":1347},"2025-08-29",26.54,26.561,26.53,-0.013,{"date":1351,"open":1352,"high":1353,"low":1346,"close":1353,"change":984,"percent_change":414,"volume":1354,"transactions":9,"vwap":1353},"2025-08-28",26.55,26.574,15000,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":649,"percent_change":232,"volume":189,"transactions":9,"vwap":1357},"2025-08-27",26.56,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":100,"volume":739,"transactions":9,"vwap":1360},"2025-08-26",26.549,0.017,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1349,"percent_change":276,"volume":739,"transactions":9,"vwap":1364},"2025-08-25",26.532,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":214,"volume":618,"transactions":9,"vwap":1368},"2025-08-22",26.544,26.545,0.073,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":723,"percent_change":579,"volume":618,"transactions":9,"vwap":1373},"2025-08-21",26.45,26.472,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":705,"percent_change":189,"volume":739,"transactions":9,"vwap":1376},"2025-08-20",26.5,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":949,"percent_change":180,"volume":618,"transactions":9,"vwap":1379},"2025-08-19",26.499,{"date":1381,"open":1352,"high":1352,"low":1382,"close":1382,"change":606,"percent_change":585,"volume":655,"transactions":9,"vwap":1382},"2025-08-18",26.515,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":445,"percent_change":180,"volume":189,"transactions":9,"vwap":1385},"2025-08-15",26.51,{"date":1387,"open":1385,"high":1388,"low":1389,"close":1388,"change":654,"percent_change":328,"volume":1390,"transactions":9,"vwap":1388},"2025-08-14",26.525,26.48,3200,{"date":1392,"open":1348,"high":1348,"low":1348,"close":1348,"change":400,"percent_change":401,"volume":189,"transactions":9,"vwap":1348},"2025-08-13",{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":624,"percent_change":927,"volume":765,"transactions":9,"vwap":1395},"2025-08-12",26.505,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":617,"percent_change":276,"volume":864,"transactions":9,"vwap":1398},"2025-08-11",26.466,{"date":1400,"open":1389,"high":1389,"low":1389,"close":1389,"change":414,"percent_change":1401,"volume":739,"transactions":9,"vwap":1389},"2025-08-08",0.19,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":105,"percent_change":221,"volume":739,"transactions":9,"vwap":1404},"2025-08-07",26.43,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":400,"percent_change":401,"volume":782,"transactions":9,"vwap":1407},"2025-08-06",26.44,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":328,"percent_change":873,"volume":655,"transactions":9,"vwap":1410},"2025-08-05",26.415,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":638,"volume":1415,"transactions":9,"vwap":1413},"2025-08-04",26.435,0.058,2000,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":838,"percent_change":105,"volume":1415,"transactions":9,"vwap":1418},"2025-08-01",26.377,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":366,"volume":1426,"transactions":9,"vwap":1424},"2025-07-31",26.39,26.4,26.36,26.38,-0.019,4000,{"date":1428,"open":1422,"high":1429,"low":1423,"close":1430,"change":1431,"percent_change":873,"volume":1432,"transactions":9,"vwap":1430},"2025-07-30",26.41,26.399,-0.021,5500,{"date":1434,"open":1429,"high":1435,"low":1424,"close":1436,"change":189,"percent_change":189,"volume":1105,"transactions":9,"vwap":1436},"2025-07-29",26.46,26.42,{"date":1438,"open":1421,"high":1436,"low":1424,"close":1436,"change":606,"percent_change":585,"volume":864,"transactions":9,"vwap":1436},"2025-07-28",{"date":1440,"open":1421,"high":1435,"low":1421,"close":1410,"change":585,"percent_change":944,"volume":610,"transactions":9,"vwap":1410},"2025-07-25",{"date":1442,"open":1424,"high":1443,"low":1423,"close":1443,"change":1444,"percent_change":401,"volume":1445,"transactions":9,"vwap":1443},"2025-07-24",26.395,0.024,5000,{"date":1447,"open":1423,"high":1448,"low":1449,"close":1448,"change":1301,"percent_change":585,"volume":1450,"transactions":9,"vwap":1448},"2025-07-23",26.371,26.35,2500,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":809,"percent_change":248,"volume":739,"transactions":9,"vwap":1453},"2025-07-22",26.365,{"date":1455,"open":1449,"high":1456,"low":1457,"close":1458,"change":105,"percent_change":221,"volume":756,"transactions":9,"vwap":1458},"2025-07-21",26.37,26.32,26.335,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":989,"percent_change":809,"volume":618,"transactions":9,"vwap":1461},"2025-07-18",26.345,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1361,"percent_change":100,"volume":739,"transactions":9,"vwap":1464},"2025-07-17",26.336,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1361,"percent_change":100,"volume":618,"transactions":9,"vwap":1467},"2025-07-16",26.319,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":949,"percent_change":180,"volume":1415,"transactions":9,"vwap":1472},"2025-07-15",26.31,26.27,26.302,{"date":1474,"open":1470,"high":1475,"low":1470,"close":1475,"change":848,"percent_change":197,"volume":765,"transactions":9,"vwap":1475},"2025-07-14",26.318,{"date":1477,"open":1478,"high":1479,"low":1471,"close":1479,"change":606,"percent_change":585,"volume":1415,"transactions":9,"vwap":1479},"2025-07-11",26.28,26.315,{"date":1481,"open":1482,"high":1470,"low":1482,"close":1470,"change":606,"percent_change":585,"volume":742,"transactions":9,"vwap":1470},"2025-07-10",26.3,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":809,"percent_change":248,"volume":739,"transactions":9,"vwap":1485},"2025-07-09",26.305,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":606,"percent_change":585,"volume":189,"transactions":9,"vwap":1488},"2025-07-08",26.275,{"date":1490,"open":1471,"high":1471,"low":1471,"close":1471,"change":578,"percent_change":579,"volume":739,"transactions":9,"vwap":1471},"2025-07-07",{"date":1492,"open":1493,"high":1494,"low":1482,"close":1482,"change":1495,"percent_change":1496,"volume":166,"transactions":9,"vwap":1482},"2025-07-03",26.33,26.349,0.045,0.17,{"date":1498,"open":1499,"high":1482,"low":1500,"close":1500,"change":1501,"percent_change":319,"volume":1502,"transactions":9,"vwap":1500},"2025-07-02",26.26,26.255,-0.025,9800,{"date":1504,"open":1505,"high":1470,"low":1506,"close":1478,"change":959,"percent_change":578,"volume":1507,"transactions":9,"vwap":1478},"2025-07-01",26.25,26.24,484600,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":388,"volume":952,"transactions":9,"vwap":1512},"2025-06-30",26.29,26.243,26.289,0.033,{"date":1515,"open":1505,"high":1471,"low":1516,"close":1517,"change":1089,"percent_change":844,"volume":1518,"transactions":9,"vwap":1517},"2025-06-27",26.247,26.256,4400,{"date":1520,"open":936,"high":936,"low":1521,"close":1522,"change":817,"percent_change":388,"volume":960,"transactions":9,"vwap":1522},"2025-06-26",26.21,26.23,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":585,"percent_change":944,"volume":1528,"transactions":9,"vwap":1527},"2025-06-25",26.22,26.18,26.195,4900,{"date":1530,"open":1531,"high":1522,"low":1532,"close":1532,"change":1533,"percent_change":593,"volume":1534,"transactions":9,"vwap":1532},"2025-06-24",26.2,26.175,0.041,18200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1256,"volume":1542,"transactions":9,"vwap":1540},"2025-06-23",26.12,26.16,26.08,26.134,0.054,9500,{"date":1544,"open":1545,"high":1545,"low":1539,"close":1539,"change":189,"percent_change":189,"volume":610,"transactions":9,"vwap":1539},"2025-06-20",26.087999,{"date":1547,"open":1548,"high":1548,"low":1539,"close":1539,"change":197,"percent_change":232,"volume":645,"transactions":9,"vwap":1539},"2025-06-18",26.117,{"date":1550,"open":1537,"high":1537,"low":1551,"close":1551,"change":328,"percent_change":873,"volume":1552,"transactions":9,"vwap":1551},"2025-06-17",26.07,10800,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":903,"percent_change":343,"volume":1557,"transactions":9,"vwap":1556},"2025-06-16",26.11,26.09,476300,{"date":1559,"open":1560,"high":1555,"low":1561,"close":1562,"change":1163,"percent_change":226,"volume":1563,"transactions":9,"vwap":1562},"2025-06-13",26.109,26.030001,26.059,15800,{"date":1565,"open":1566,"high":1537,"low":1567,"close":1568,"change":809,"percent_change":343,"volume":1569,"transactions":9,"vwap":1568},"2025-06-12",26.1,26.086,26.096001,7800,{"date":1571,"open":1566,"high":1566,"low":1572,"close":1573,"change":959,"percent_change":578,"volume":1574,"transactions":9,"vwap":1573},"2025-06-11",26.040001,26.066,3400,{"date":1576,"open":1577,"high":1566,"low":1572,"close":1578,"change":1579,"percent_change":414,"volume":1580,"transactions":9,"vwap":1578},"2025-06-10",26.068001,26.075001,0.012,6900,{"date":1582,"open":1583,"high":1556,"low":1583,"close":1584,"change":853,"percent_change":239,"volume":1518,"transactions":9,"vwap":1584},"2025-06-09",26.052,26.063,{"date":1586,"open":941,"high":1587,"low":1588,"close":1588,"change":1301,"percent_change":585,"volume":1589,"transactions":9,"vwap":1588},"2025-06-06",28.65,26.01,17200,{"date":1591,"open":1592,"high":1593,"low":382,"close":1594,"change":1595,"percent_change":310,"volume":1596,"transactions":9,"vwap":1594},"2025-06-05",26.049,26.059999,26.0039997,-0.023,31800,{"date":1598,"open":1561,"high":1593,"low":1599,"close":1599,"change":1187,"percent_change":197,"volume":1600,"transactions":9,"vwap":1599},"2025-06-04",26.027,12200,{"date":1602,"open":1603,"high":1572,"low":1603,"close":1604,"change":400,"percent_change":844,"volume":1605,"transactions":9,"vwap":1604},"2025-06-03",26.0049992,26.025,43500,{"date":172,"open":1607,"high":382,"low":168,"close":382,"change":414,"percent_change":1401,"volume":1608,"transactions":9,"vwap":382},25.95,282400]