[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPSY":3,"homepage-market-summary":23,"stock-historical-CPSY":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPSY","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 - January","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},26.16,26.15,26.14,0.02,0.08,2346,24.616,2457.6236175298804,100,439,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":13,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},23.14,2335,852263.528,12.65,"2025-04-22",[175,178,185,191,199,208,216,224,233,239,248,259,267,275,283,290,299,307,315,322,328,334,341,350,358,365,370,377,384,389,397,403,406,412,419,426,433,439,447,454,462,467,473,480,489,499,509,520,524,530,537,543,550,557,562,565,569,576,579,584,588,591,594,598,603,608,612,615,621,624,628,630,634,636,639,645,649,651,657,663,666,670,673,678,682,686,690,692,695,699,702,706,712,715,720,724,727,733,735,737,739,741,743,746,752,756,763,769,771,773,778,782,786,789,792,797,801,805,809,812,816,822,825,828,832,836,842,846,853,858,863,868,873,876,882,887,892,898,901,908,912,915,920,924,931,936,939,942,944,946,950,952,958,961,965,969,972,976,978,982,987,992,996,999,1003,1006,1012,1015,1018,1021,1023,1025,1028,1033,1037,1039,1043,1048,1051,1054,1057,1060,1063,1066,1069,1071,1075,1080,1084,1087,1091,1095,1097,1099,1102,1104,1107,1112,1118,1121,1125,1129,1131,1137,1140,1143,1146,1149,1153,1159,1165,1167,1169,1175,1181,1186,1193,1198,1202,1206,1209,1214,1217,1220,1224,1228,1233,1237,1241,1243,1245,1247,1250,1253,1255,1258,1260,1265,1270,1275,1278,1282,1286,1289,1292,1298,1302,1306,1309,1313,1316,1318,1321,1323,1327,1331,1334,1338,1341,1344,1348,1350,1352,1356,1360,1363,1365,1367,1371,1374,1377,1380,1383,1386,1391,1394,1397,1401,1406,1409,1413,1416,1420,1424,1427,1433,1435,1437,1441,1443,1447,1451,1455,1457,1462,1468,1474,1478,1481,1483,1486,1491,1494,1496,1499,1502,1508,1513,1516,1520,1522,1526,1530,1533,1538,1540,1543,1547,1552,1556,1560,1563,1565,1569,1574,1579,1583,1588,1591,1596,1601,1605,1608,1612,1616,1620,1624,1628,1632,1637,1642,1649,1653,1658,1662,1666,1670,1674,1677,1681,1687,1694,1700,1707,1712,1715,1719,1723,1729,1736,1742,1747,1751,1756,1763],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},35,26.1534,{"date":179,"open":180,"high":15,"low":180,"close":15,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",26.1,0,513,17,26.1234,{"date":186,"open":14,"high":14,"low":187,"close":15,"change":16,"percent_change":17,"volume":188,"transactions":189,"vwap":190},"2026-09-30",26.13,1330.068,26,26.141,{"date":192,"open":180,"high":193,"low":180,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",26.12,0.0314,0.12,1732.32203,21,26.1082,{"date":200,"open":201,"high":187,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",26.105,26.0886,-0.0223,-0.09,256.238621,15,26.1138,{"date":209,"open":187,"high":187,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":189,"vwap":215},"2026-09-25",26.08,26.1109,0.0173,0.07,1536,26.0993,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",26.0936,-0.0164,-0.06,106,9,26.1164,{"date":225,"open":226,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",26.11,26.0701,0.0094,0.04,1854,20,26.0857,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":181,"volume":237,"transactions":222,"vwap":238},"2026-09-22",26.1006,0.0003,9.038,26.1001,{"date":240,"open":241,"high":226,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",26.06,26.1003,0.0592,0.23,1237.038,24,26.0862,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",26.04,26.0527,26.0101,26.0411,-0.0289,-0.11,3721,37,26.0388,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",26.07,0.0759,0.29,146.047446,14,26.0661,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",25.9941,-0.0359,-0.14,10.038,10,26.0115,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":231,"vwap":282},"2026-09-15",26.029,26.03,0.0078,0.03,2789,26.0297,{"date":284,"open":250,"high":250,"low":285,"close":285,"change":286,"percent_change":105,"volume":287,"transactions":288,"vwap":289},"2026-09-14",26.0222,-0.0032,469.998314,33,26.0385,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",26.01,26.0254,0.0554,0.21,209,13,26.0097,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",25.97,-0.04,-0.15,310,11,25.9705,{"date":308,"open":189,"high":309,"low":310,"close":292,"change":311,"percent_change":220,"volume":312,"transactions":313,"vwap":314},"2026-09-09",26.025,25.99,-0.015,1088,40,26.0112,{"date":316,"open":309,"high":309,"low":309,"close":309,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",-0.0211,-0.08,122.038,38,26.0679,{"date":323,"open":278,"high":210,"low":278,"close":324,"change":325,"percent_change":229,"volume":326,"transactions":265,"vwap":327},"2026-09-04",26.0461,0.0102,911,26.0467,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":273,"transactions":222,"vwap":333},"2026-09-03",26.0359,0.0559,0.22,26.0234,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":181,"volume":339,"transactions":297,"vwap":340},"2026-09-02",25.96,25.98,0.0001,239.418235,25.9615,{"date":342,"open":343,"high":278,"low":344,"close":345,"change":346,"percent_change":318,"volume":347,"transactions":348,"vwap":349},"2026-09-01",25.995,25.94,25.9799,-0.0206,3036,47,25.9921,{"date":351,"open":343,"high":250,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":58,"vwap":357},"2026-08-31",25.9501,26.0005,-0.0495,-0.19,2224.038,25.9871,{"date":359,"open":360,"high":360,"low":278,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":58,"vwap":364},"2026-08-28",26.05,0.05,0.19,1962.243,26.0423,{"date":366,"open":250,"high":250,"low":189,"close":189,"change":16,"percent_change":17,"volume":367,"transactions":368,"vwap":369},"2026-08-27",531,50,26.0373,{"date":371,"open":372,"high":337,"low":372,"close":337,"change":373,"percent_change":374,"volume":375,"transactions":222,"vwap":376},"2026-08-26",25.975,-0.005,-0.02,147,25.9819,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":229,"volume":382,"transactions":273,"vwap":383},"2026-08-25",26.0199,25.985,0.01,1016,26.0139,{"date":385,"open":372,"high":372,"low":372,"close":372,"change":386,"percent_change":387,"volume":305,"transactions":222,"vwap":388},"2026-08-24",-0.0068,-0.03,25.9627,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-21",25.9818,0.0225,0.09,8,6,25.9649,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":220,"volume":401,"transactions":273,"vwap":402},"2026-08-20",25.9593,-0.0157,54,25.9676,{"date":404,"open":372,"high":372,"low":372,"close":372,"change":16,"percent_change":17,"volume":405,"transactions":222,"vwap":345},"2026-08-19",17.12923,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":338,"percent_change":181,"volume":409,"transactions":410,"vwap":411},"2026-08-18",25.955,7,5,25.9427,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":374,"volume":417,"transactions":297,"vwap":418},"2026-08-17",25.965,25.9549,-0.0054,468.059,25.9639,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":16,"volume":424,"transactions":206,"vwap":425},"2026-08-14",25.9201,25.9603,0.0043,280.331,25.9398,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":100,"volume":431,"transactions":297,"vwap":432},"2026-08-13",25.92,25.956,0.016,392,25.939,{"date":434,"open":435,"high":344,"low":435,"close":344,"change":436,"percent_change":100,"volume":437,"transactions":222,"vwap":438},"2026-08-12",25.91,0.015,159,25.9207,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":305,"vwap":446},"2026-08-11",25.9,25.925,0.035,0.14,159.066552,25.8974,{"date":448,"open":301,"high":301,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":183,"vwap":453},"2026-08-10",25.89,-0.0449,-0.17,925,25.9137,{"date":455,"open":428,"high":456,"low":435,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",25.9349,0.0249,0.1,2955,27,25.9138,{"date":463,"open":435,"high":435,"low":435,"close":435,"change":464,"percent_change":387,"volume":395,"transactions":465,"vwap":466},"2026-08-06",-0.0089,4,25.9017,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":361,"volume":471,"transactions":395,"vwap":472},"2026-08-05",25.9189,0.0138,11.192286,25.8938,{"date":474,"open":344,"high":344,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":231,"vwap":479},"2026-08-04",25.9051,0.0295,0.11,2110,25.9394,{"date":481,"open":482,"high":435,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-03",25.86,25.8756,0.0458,0.18,5009.192286,28,25.8835,{"date":490,"open":491,"high":482,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-31",25.84,25.78,25.8298,0.0397,0.15,3274,42,25.8268,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-30",25.73,25.8,25.7901,0.1056,0.41,5724,68,25.763,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",25.7201,25.781,25.68,25.6845,-0.0905,-0.35,3605,30,25.7417,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":280,"percent_change":195,"volume":395,"transactions":465,"vwap":523},"2026-07-28",25.775,25.76,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":374,"volume":528,"transactions":395,"vwap":529},"2026-07-27",25.745,-0.0056,10.032,25.7559,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":17,"volume":535,"transactions":410,"vwap":536},"2026-07-24",25.77,25.7506,0.0207,163,25.769,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":355,"volume":541,"transactions":395,"vwap":542},"2026-07-23",25.7299,-0.0501,58,25.7065,{"date":544,"open":545,"high":546,"low":492,"close":492,"change":181,"percent_change":181,"volume":547,"transactions":548,"vwap":549},"2026-07-22",25.81,25.82,3701,18,25.8078,{"date":551,"open":502,"high":545,"low":552,"close":492,"change":553,"percent_change":458,"volume":554,"transactions":555,"vwap":556},"2026-07-21",25.75,0.025,13763,170,25.7622,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":181,"percent_change":181,"volume":560,"transactions":394,"vwap":561},"2026-07-20",25.755,79,25.759,{"date":563,"open":559,"high":559,"low":559,"close":559,"change":374,"percent_change":318,"volume":460,"transactions":206,"vwap":564},"2026-07-17",25.7448,{"date":566,"open":545,"high":545,"low":522,"close":522,"change":374,"percent_change":318,"volume":567,"transactions":265,"vwap":568},"2026-07-16",956,25.8097,{"date":570,"open":545,"high":545,"low":571,"close":572,"change":16,"percent_change":17,"volume":573,"transactions":574,"vwap":575},"2026-07-15",25.7701,25.795,515,31,25.793,{"date":577,"open":523,"high":522,"low":523,"close":522,"change":280,"percent_change":195,"volume":578,"transactions":410,"vwap":523},"2026-07-14",1705,{"date":580,"open":526,"high":526,"low":526,"close":526,"change":387,"percent_change":581,"volume":582,"transactions":409,"vwap":583},"2026-07-13",-0.12,44,25.7799,{"date":585,"open":586,"high":586,"low":522,"close":522,"change":280,"percent_change":195,"volume":587,"transactions":9,"vwap":522},"2026-07-10",25.79,200,{"date":589,"open":492,"high":492,"low":526,"close":526,"change":16,"percent_change":17,"volume":590,"transactions":9,"vwap":526},"2026-07-09",500,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":373,"percent_change":374,"volume":21,"transactions":9,"vwap":593},"2026-07-08",25.725,{"date":595,"open":501,"high":501,"low":501,"close":501,"change":596,"percent_change":597,"volume":21,"transactions":9,"vwap":501},"2026-07-07",-0.013,-0.05,{"date":599,"open":523,"high":523,"low":600,"close":600,"change":601,"percent_change":477,"volume":602,"transactions":9,"vwap":600},"2026-07-06",25.743,0.029,900,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":361,"volume":587,"transactions":9,"vwap":606},"2026-07-02",25.72,25.714,0.014,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":181,"percent_change":181,"volume":587,"transactions":9,"vwap":611},"2026-07-01",25.69,25.7,{"date":613,"open":611,"high":611,"low":611,"close":611,"change":229,"percent_change":614,"volume":21,"transactions":9,"vwap":611},"2026-06-30",0.16,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":229,"percent_change":614,"volume":620,"transactions":9,"vwap":618},"2026-06-29",25.655,25.66,25.645,400,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":311,"percent_change":220,"volume":587,"transactions":9,"vwap":623},"2026-06-26",25.62,{"date":625,"open":623,"high":626,"low":623,"close":626,"change":436,"percent_change":100,"volume":627,"transactions":9,"vwap":626},"2026-06-25",25.635,1200,{"date":629,"open":623,"high":623,"low":623,"close":623,"change":597,"percent_change":355,"volume":21,"transactions":9,"vwap":623},"2026-06-24",{"date":631,"open":626,"high":632,"low":633,"close":632,"change":181,"percent_change":181,"volume":602,"transactions":9,"vwap":632},"2026-06-23",25.67,25.61,{"date":635,"open":632,"high":632,"low":632,"close":632,"change":373,"percent_change":374,"volume":21,"transactions":9,"vwap":632},"2026-06-22",{"date":637,"open":638,"high":638,"low":638,"close":638,"change":443,"percent_change":444,"volume":602,"transactions":9,"vwap":638},"2026-06-18",25.675,{"date":640,"open":605,"high":605,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-17",25.64,-0.046,-0.18,1300,{"date":646,"open":632,"high":647,"low":632,"close":647,"change":648,"percent_change":374,"volume":21,"transactions":9,"vwap":647},"2026-06-16",25.686,-0.004,{"date":650,"open":610,"high":610,"low":610,"close":610,"change":100,"percent_change":244,"volume":21,"transactions":9,"vwap":610},"2026-06-15",{"date":652,"open":653,"high":618,"low":653,"close":654,"change":655,"percent_change":16,"volume":656,"transactions":9,"vwap":654},"2026-06-12",25.6,25.63,0.005,7500,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":115,"volume":662,"transactions":9,"vwap":660},"2026-06-11",25.55,25.625,0.065,300,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":642,"percent_change":643,"volume":21,"transactions":9,"vwap":665},"2026-06-10",25.56,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":597,"volume":21,"transactions":9,"vwap":668},"2026-06-09",25.606,-0.014,{"date":671,"open":623,"high":623,"low":623,"close":623,"change":672,"percent_change":387,"volume":21,"transactions":9,"vwap":623},"2026-06-08",-0.007,{"date":674,"open":632,"high":632,"low":675,"close":675,"change":676,"percent_change":677,"volume":167,"transactions":9,"vwap":675},"2026-06-05",25.627,-0.053,-0.21,{"date":679,"open":641,"high":680,"low":641,"close":513,"change":681,"percent_change":181,"volume":167,"transactions":9,"vwap":513},"2026-06-04",25.71,0.001,{"date":683,"open":632,"high":684,"low":632,"close":684,"change":685,"percent_change":16,"volume":620,"transactions":9,"vwap":684},"2026-06-03",25.679,0.004,{"date":687,"open":688,"high":680,"low":688,"close":638,"change":655,"percent_change":16,"volume":689,"transactions":9,"vwap":638},"2026-06-02",25.641,1400,{"date":691,"open":654,"high":632,"low":654,"close":632,"change":655,"percent_change":16,"volume":587,"transactions":9,"vwap":632},"2026-06-01",{"date":693,"open":694,"high":694,"low":694,"close":694,"change":436,"percent_change":100,"volume":587,"transactions":9,"vwap":694},"2026-05-29",25.665,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":195,"volume":21,"transactions":9,"vwap":697},"2026-05-28",25.65,0.032,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":672,"percent_change":387,"volume":21,"transactions":9,"vwap":701},"2026-05-27",25.618,{"date":703,"open":704,"high":660,"low":704,"close":660,"change":705,"percent_change":229,"volume":587,"transactions":9,"vwap":660},"2026-05-26",25.611,0.011,{"date":707,"open":633,"high":708,"low":709,"close":710,"change":601,"percent_change":477,"volume":711,"transactions":9,"vwap":710},"2026-05-22",25.615,25.595,25.614,1600,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":436,"percent_change":100,"volume":181,"transactions":9,"vwap":714},"2026-05-21",25.585,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":436,"percent_change":100,"volume":719,"transactions":9,"vwap":718},"2026-05-20",25.565,25.57,1500,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":311,"percent_change":220,"volume":587,"transactions":9,"vwap":723},"2026-05-19",25.53,25.555,{"date":725,"open":653,"high":653,"low":726,"close":718,"change":181,"percent_change":181,"volume":620,"transactions":9,"vwap":718},"2026-05-18",25.54,{"date":728,"open":659,"high":729,"low":726,"close":718,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":718},"2026-05-15",25.58,-0.025,-0.1,9400,{"date":734,"open":665,"high":709,"low":665,"close":709,"change":553,"percent_change":458,"volume":590,"transactions":9,"vwap":709},"2026-05-14",{"date":736,"open":717,"high":718,"low":717,"close":718,"change":436,"percent_change":100,"volume":620,"transactions":9,"vwap":718},"2026-05-13",{"date":738,"open":723,"high":723,"low":723,"close":723,"change":311,"percent_change":220,"volume":662,"transactions":9,"vwap":723},"2026-05-12",{"date":740,"open":718,"high":718,"low":718,"close":718,"change":655,"percent_change":16,"volume":21,"transactions":9,"vwap":718},"2026-05-11",{"date":742,"open":717,"high":717,"low":717,"close":717,"change":16,"percent_change":17,"volume":21,"transactions":9,"vwap":717},"2026-05-08",{"date":744,"open":745,"high":745,"low":745,"close":745,"change":373,"percent_change":374,"volume":181,"transactions":9,"vwap":745},"2026-05-07",25.545,{"date":747,"open":748,"high":659,"low":749,"close":659,"change":750,"percent_change":485,"volume":751,"transactions":9,"vwap":659},"2026-05-06",25.51,25.5,0.045,1900,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":280,"percent_change":195,"volume":755,"transactions":9,"vwap":754},"2026-05-05",25.505,700,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":204,"volume":762,"transactions":9,"vwap":759},"2026-05-04",25.46,25.475,25.44,-0.024,4500,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":393,"volume":768,"transactions":9,"vwap":766},"2026-05-01",25.48,25.499,0.024,2600,{"date":770,"open":759,"high":759,"low":759,"close":759,"change":443,"percent_change":444,"volume":587,"transactions":9,"vwap":759},"2026-04-30",{"date":772,"open":760,"high":760,"low":760,"close":760,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":760},"2026-04-29",{"date":774,"open":775,"high":760,"low":776,"close":760,"change":105,"percent_change":302,"volume":777,"transactions":9,"vwap":760},"2026-04-28",25.4,25.39,2300,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":655,"percent_change":16,"volume":587,"transactions":9,"vwap":781},"2026-04-27",25.42,25.45,{"date":783,"open":784,"high":784,"low":785,"close":784,"change":443,"percent_change":444,"volume":689,"transactions":9,"vwap":784},"2026-04-24",25.445,25.411,{"date":787,"open":776,"high":788,"low":776,"close":788,"change":311,"percent_change":220,"volume":620,"transactions":9,"vwap":788},"2026-04-23",25.41,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":280,"percent_change":195,"volume":21,"transactions":9,"vwap":791},"2026-04-22",25.425,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":311,"percent_change":220,"volume":796,"transactions":9,"vwap":795},"2026-04-21",25.361,25.395,2000,{"date":798,"open":799,"high":788,"low":799,"close":788,"change":374,"percent_change":318,"volume":800,"transactions":9,"vwap":788},"2026-04-20",25.37,3500,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":661,"percent_change":804,"volume":21,"transactions":9,"vwap":803},"2026-04-17",25.43,0.26,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":381,"percent_change":229,"volume":751,"transactions":9,"vwap":808},"2026-04-16",25.33,25.365,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":280,"percent_change":195,"volume":21,"transactions":9,"vwap":811},"2026-04-15",25.355,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":361,"percent_change":815,"volume":587,"transactions":9,"vwap":814},"2026-04-14",25.325,0.2,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":553,"percent_change":458,"volume":821,"transactions":9,"vwap":820},"2026-04-13",25.29,25.3,25.275,800,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":381,"percent_change":229,"volume":21,"transactions":9,"vwap":824},"2026-04-10",25.25,{"date":826,"open":824,"high":824,"low":827,"close":827,"change":229,"percent_change":614,"volume":620,"transactions":9,"vwap":827},"2026-04-09",25.24,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":505,"volume":21,"transactions":9,"vwap":830},"2026-04-08",25.2,0.104,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":648,"percent_change":374,"volume":662,"transactions":9,"vwap":835},"2026-04-07",25.09,25.096001,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":614,"volume":841,"transactions":9,"vwap":839},"2026-04-06",25.129,25.1,0.039,1100,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":648,"percent_change":374,"volume":587,"transactions":9,"vwap":845},"2026-04-02",25.0049992,25.061001,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":627,"transactions":9,"vwap":850},"2026-04-01",25.02,25.11,25.065001,0.042,0.17,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":21,"transactions":9,"vwap":855},"2026-03-31",25.023001,0.113,0.45,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":181,"percent_change":181,"volume":862,"transactions":9,"vwap":861},"2026-03-30",24.89,24.91,600,{"date":864,"open":865,"high":865,"low":861,"close":861,"change":866,"percent_change":867,"volume":862,"transactions":9,"vwap":861},"2026-03-27",24.96,-0.065,-0.26,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":318,"percent_change":872,"volume":711,"transactions":9,"vwap":871},"2026-03-26",24.99,24.975,-0.32,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":443,"percent_change":444,"volume":21,"transactions":9,"vwap":875},"2026-03-25",25.055,{"date":877,"open":58,"high":878,"low":879,"close":848,"change":880,"percent_change":303,"volume":881,"transactions":9,"vwap":848},"2026-03-24",25.07,24.98,-0.037,1700,{"date":883,"open":58,"high":884,"low":870,"close":884,"change":885,"percent_change":886,"volume":644,"transactions":9,"vwap":884},"2026-03-23",25.056999,0.071,0.28,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":21,"transactions":9,"vwap":889},"2026-03-20",24.986,-0.073,-0.29,{"date":893,"open":878,"high":878,"low":894,"close":895,"change":896,"percent_change":581,"volume":897,"transactions":9,"vwap":895},"2026-03-19",25.049999,25.059,-0.031,2700,{"date":899,"open":834,"high":834,"low":834,"close":834,"change":900,"percent_change":643,"volume":21,"transactions":9,"vwap":834},"2026-03-18",-0.045,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":750,"percent_change":485,"volume":907,"transactions":9,"vwap":906},"2026-03-17",25.18,25.19,25.08,25.135,8500,{"date":909,"open":910,"high":910,"low":845,"close":834,"change":181,"percent_change":181,"volume":911,"transactions":9,"vwap":834},"2026-03-16",25.125,4100,{"date":913,"open":914,"high":834,"low":914,"close":834,"change":311,"percent_change":220,"volume":587,"transactions":9,"vwap":834},"2026-03-13",25.059999,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":220,"percent_change":919,"volume":167,"transactions":9,"vwap":918},"2026-03-12",25.16,25.105,-0.24,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":685,"percent_change":16,"volume":21,"transactions":9,"vwap":923},"2026-03-11",25.178,25.165,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":220,"volume":930,"transactions":9,"vwap":928},"2026-03-10",25.185,25.22,25.161,-0.016,2200,{"date":932,"open":834,"high":933,"low":914,"close":933,"change":934,"percent_change":393,"volume":935,"transactions":9,"vwap":933},"2026-03-09",25.177,0.022,6600,{"date":937,"open":904,"high":904,"low":938,"close":938,"change":387,"percent_change":581,"volume":587,"transactions":9,"vwap":938},"2026-03-06",25.155,{"date":940,"open":827,"high":827,"low":926,"close":926,"change":941,"percent_change":271,"volume":755,"transactions":9,"vwap":926},"2026-03-05",-0.035,{"date":943,"open":824,"high":824,"low":830,"close":927,"change":229,"percent_change":614,"volume":755,"transactions":9,"vwap":927},"2026-03-04",{"date":945,"open":903,"high":903,"low":903,"close":903,"change":730,"percent_change":731,"volume":662,"transactions":9,"vwap":903},"2026-03-03",{"date":947,"open":948,"high":827,"low":949,"close":949,"change":181,"percent_change":181,"volume":711,"transactions":9,"vwap":949},"2026-03-02",25.23,25.205,{"date":951,"open":949,"high":949,"low":949,"close":949,"change":672,"percent_change":387,"volume":21,"transactions":9,"vwap":949},"2026-02-27",{"date":953,"open":903,"high":954,"low":955,"close":954,"change":956,"percent_change":957,"volume":689,"transactions":9,"vwap":954},"2026-02-26",25.212,25.17,-0.018,-0.07,{"date":959,"open":960,"high":960,"low":948,"close":948,"change":443,"percent_change":444,"volume":627,"transactions":9,"vwap":948},"2026-02-25",25.27,{"date":962,"open":948,"high":948,"low":963,"close":963,"change":698,"percent_change":964,"volume":930,"transactions":9,"vwap":963},"2026-02-24",25.195,0.13,{"date":966,"open":955,"high":955,"low":967,"close":967,"change":968,"percent_change":451,"volume":930,"transactions":9,"vwap":967},"2026-02-23",25.163,-0.042,{"date":970,"open":963,"high":949,"low":963,"close":949,"change":971,"percent_change":964,"volume":620,"transactions":9,"vwap":949},"2026-02-20",0.033,{"date":973,"open":927,"high":927,"low":955,"close":974,"change":596,"percent_change":597,"volume":975,"transactions":9,"vwap":974},"2026-02-19",25.172,3000,{"date":977,"open":827,"high":827,"low":926,"close":926,"change":553,"percent_change":458,"volume":881,"transactions":9,"vwap":926},"2026-02-18",{"date":979,"open":827,"high":827,"low":980,"close":917,"change":311,"percent_change":220,"volume":981,"transactions":9,"vwap":917},"2026-02-17",25.13,2900,{"date":983,"open":984,"high":927,"low":984,"close":985,"change":430,"percent_change":100,"volume":986,"transactions":9,"vwap":985},"2026-02-13",25.121,25.175,5000,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":590,"transactions":9,"vwap":989},"2026-02-12",25.159,-0.056,-0.22,{"date":993,"open":827,"high":827,"low":994,"close":994,"change":941,"percent_change":271,"volume":995,"transactions":9,"vwap":994},"2026-02-11",25.215,14100,{"date":997,"open":960,"high":960,"low":824,"close":824,"change":381,"percent_change":229,"volume":998,"transactions":9,"vwap":824},"2026-02-10",11100,{"date":1000,"open":824,"high":1001,"low":827,"close":827,"change":750,"percent_change":485,"volume":1002,"transactions":9,"vwap":827},"2026-02-09",25.28,6900,{"date":1004,"open":927,"high":927,"low":963,"close":963,"change":1005,"percent_change":244,"volume":796,"transactions":9,"vwap":963},"2026-02-06",0.057,{"date":1007,"open":1008,"high":955,"low":1009,"close":1009,"change":1010,"percent_change":957,"volume":1011,"transactions":9,"vwap":1009},"2026-02-05",25.15,25.138,-0.017,3400,{"date":1013,"open":904,"high":904,"low":980,"close":938,"change":105,"percent_change":302,"volume":1014,"transactions":9,"vwap":938},"2026-02-04",9000,{"date":1016,"open":927,"high":927,"low":1008,"close":923,"change":900,"percent_change":643,"volume":1017,"transactions":9,"vwap":923},"2026-02-03",3700,{"date":1019,"open":948,"high":827,"low":903,"close":1020,"change":280,"percent_change":195,"volume":800,"transactions":9,"vwap":1020},"2026-02-02",25.21,{"date":1022,"open":1020,"high":1020,"low":917,"close":903,"change":436,"percent_change":100,"volume":755,"transactions":9,"vwap":903},"2026-01-30",{"date":1024,"open":923,"high":923,"low":923,"close":923,"change":374,"percent_change":318,"volume":21,"transactions":9,"vwap":923},"2026-01-29",{"date":1026,"open":830,"high":830,"low":926,"close":926,"change":1027,"percent_change":581,"volume":711,"transactions":9,"vwap":926},"2026-01-28",-0.029,{"date":1029,"open":926,"high":927,"low":926,"close":1030,"change":1031,"percent_change":852,"volume":1032,"transactions":9,"vwap":1030},"2026-01-27",25.214,0.044,1800,{"date":1034,"open":1035,"high":1020,"low":980,"close":955,"change":105,"percent_change":302,"volume":1036,"transactions":9,"vwap":955},"2026-01-26",25.209,6700,{"date":1038,"open":904,"high":904,"low":903,"close":903,"change":381,"percent_change":229,"volume":821,"transactions":9,"vwap":903},"2026-01-23",{"date":1040,"open":1041,"high":903,"low":917,"close":955,"change":280,"percent_change":195,"volume":1042,"transactions":9,"vwap":955},"2026-01-22",25.169,9500,{"date":1044,"open":906,"high":1045,"low":1046,"close":1047,"change":436,"percent_change":100,"volume":719,"transactions":9,"vwap":1047},"2026-01-21",25.148,25.12,25.14,{"date":1049,"open":917,"high":917,"low":849,"close":910,"change":866,"percent_change":867,"volume":1050,"transactions":9,"vwap":910},"2026-01-20",7600,{"date":1052,"open":926,"high":830,"low":903,"close":904,"change":181,"percent_change":181,"volume":1053,"transactions":9,"vwap":904},"2026-01-16",15000,{"date":1055,"open":903,"high":1020,"low":1008,"close":904,"change":381,"percent_change":229,"volume":1056,"transactions":9,"vwap":904},"2026-01-15",5300,{"date":1058,"open":955,"high":904,"low":989,"close":903,"change":374,"percent_change":318,"volume":1059,"transactions":9,"vwap":903},"2026-01-14",5200,{"date":1061,"open":830,"high":1020,"low":917,"close":830,"change":16,"percent_change":17,"volume":1062,"transactions":9,"vwap":830},"2026-01-13",15900,{"date":1064,"open":1008,"high":927,"low":1008,"close":903,"change":374,"percent_change":318,"volume":1065,"transactions":9,"vwap":903},"2026-01-12",23100,{"date":1067,"open":830,"high":830,"low":917,"close":830,"change":280,"percent_change":195,"volume":1068,"transactions":9,"vwap":830},"2026-01-09",13300,{"date":1070,"open":1020,"high":1020,"low":1047,"close":955,"change":181,"percent_change":181,"volume":935,"transactions":9,"vwap":955},"2026-01-08",{"date":1072,"open":955,"high":904,"low":1073,"close":955,"change":16,"percent_change":17,"volume":1074,"transactions":9,"vwap":955},"2026-01-07",25.152,2100,{"date":1076,"open":1077,"high":917,"low":1077,"close":1008,"change":1078,"percent_change":381,"volume":1079,"transactions":9,"vwap":1008},"2026-01-06",25.145,0.002,7700,{"date":1081,"open":914,"high":955,"low":914,"close":1045,"change":1082,"percent_change":213,"volume":1083,"transactions":9,"vwap":1045},"2026-01-05",0.018,17900,{"date":1085,"open":905,"high":967,"low":878,"close":980,"change":750,"percent_change":485,"volume":1086,"transactions":9,"vwap":980},"2026-01-02",89900,{"date":1088,"open":839,"high":839,"low":878,"close":1089,"change":381,"percent_change":229,"volume":1090,"transactions":9,"vwap":1089},"2025-12-31",25.084999,8400,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1093,"change":373,"percent_change":374,"volume":689,"transactions":9,"vwap":1093},"2025-12-30",25.075001,25.072001,{"date":1096,"open":905,"high":905,"low":905,"close":905,"change":181,"percent_change":181,"volume":587,"transactions":9,"vwap":905},"2025-12-29",{"date":1098,"open":914,"high":905,"low":914,"close":905,"change":16,"percent_change":17,"volume":620,"transactions":9,"vwap":905},"2025-12-26",{"date":1100,"open":1101,"high":914,"low":1101,"close":914,"change":381,"percent_change":229,"volume":644,"transactions":9,"vwap":914},"2025-12-24",25.030001,{"date":1103,"open":878,"high":905,"low":848,"close":894,"change":655,"percent_change":16,"volume":711,"transactions":9,"vwap":894},"2025-12-23",{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":181,"percent_change":181,"volume":21,"transactions":9,"vwap":1106},"2025-12-22",25.045,{"date":1108,"open":1109,"high":1110,"low":848,"close":1106,"change":1111,"percent_change":614,"volume":881,"transactions":9,"vwap":1106},"2025-12-19",25.040001,25.048,0.041,{"date":1113,"open":1114,"high":1115,"low":58,"close":1116,"change":607,"percent_change":100,"volume":1117,"transactions":9,"vwap":1116},"2025-12-18",25.024,25.028999,25.0039997,3300,{"date":1119,"open":1109,"high":1109,"low":870,"close":870,"change":374,"percent_change":318,"volume":1120,"transactions":9,"vwap":870},"2025-12-17",5900,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":302,"percent_change":1124,"volume":662,"transactions":9,"vwap":1123},"2025-12-16",25.01,-0.16,{"date":1126,"open":1127,"high":894,"low":1127,"close":894,"change":750,"percent_change":485,"volume":1128,"transactions":9,"vwap":894},"2025-12-15",25.018999,3600,{"date":1130,"open":844,"high":844,"low":844,"close":844,"change":698,"percent_change":964,"volume":21,"transactions":9,"vwap":844},"2025-12-12",{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":105,"volume":689,"transactions":9,"vwap":1135},"2025-12-11",25.018,24.97,24.973,-0.002,{"date":1138,"open":865,"high":871,"low":865,"close":871,"change":1139,"percent_change":318,"volume":620,"transactions":9,"vwap":871},"2025-12-10",-0.019,{"date":1141,"open":1101,"high":1101,"low":1142,"close":1142,"change":685,"percent_change":16,"volume":620,"transactions":9,"vwap":1142},"2025-12-09",24.994,{"date":1144,"open":848,"high":1109,"low":870,"close":870,"change":381,"percent_change":229,"volume":1145,"transactions":9,"vwap":870},"2025-12-08",3900,{"date":1147,"open":1148,"high":1148,"low":879,"close":879,"change":436,"percent_change":100,"volume":755,"transactions":9,"vwap":879},"2025-12-05",24.984,{"date":1150,"open":879,"high":879,"low":1151,"close":1152,"change":436,"percent_change":100,"volume":644,"transactions":9,"vwap":1152},"2025-12-04",24.93,24.965,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1155,"change":373,"percent_change":374,"volume":1158,"transactions":9,"vwap":1155},"2025-12-03",24.95,24.953,24.92,20200,{"date":1160,"open":1161,"high":865,"low":1162,"close":1163,"change":436,"percent_change":100,"volume":1164,"transactions":9,"vwap":1163},"2025-12-02",24.94,24.919,24.955,14600,{"date":1166,"open":1161,"high":1161,"low":1161,"close":1161,"change":181,"percent_change":181,"volume":21,"transactions":9,"vwap":1161},"2025-12-01",{"date":1168,"open":861,"high":1134,"low":861,"close":1161,"change":1031,"percent_change":485,"volume":1056,"transactions":9,"vwap":1161},"2025-11-28",{"date":1170,"open":860,"high":861,"low":1171,"close":1172,"change":1173,"percent_change":17,"volume":1174,"transactions":9,"vwap":1172},"2025-11-26",24.88,24.896,0.021,4900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":443,"percent_change":444,"volume":1180,"transactions":9,"vwap":1178},"2025-11-25",24.83,24.875,24.82,4000,{"date":1182,"open":1179,"high":1183,"low":1179,"close":1184,"change":458,"percent_change":120,"volume":1185,"transactions":9,"vwap":1184},"2025-11-24",24.87,24.84,10400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":443,"percent_change":444,"volume":1192,"transactions":9,"vwap":1191},"2025-11-21",24.7,24.79,24.68,24.74,5600,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":957,"percent_change":1197,"volume":167,"transactions":9,"vwap":1196},"2025-11-20",24.76,24.705,-0.28,{"date":1199,"open":1200,"high":1201,"low":1191,"close":1201,"change":705,"percent_change":229,"volume":841,"transactions":9,"vwap":1201},"2025-11-19",24.75,24.775,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":318,"volume":21,"transactions":9,"vwap":1204},"2025-11-18",24.764,-0.021,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":387,"percent_change":581,"volume":21,"transactions":9,"vwap":1208},"2025-11-17",24.785,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":436,"percent_change":100,"volume":602,"transactions":9,"vwap":1213},"2025-11-14",24.824,24.85,24.815,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":302,"percent_change":1124,"volume":21,"transactions":9,"vwap":1216},"2025-11-13",24.8,{"date":1218,"open":1171,"high":860,"low":1177,"close":1184,"change":373,"percent_change":374,"volume":1219,"transactions":9,"vwap":1184},"2025-11-12",3200,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":655,"percent_change":16,"volume":751,"transactions":9,"vwap":1223},"2025-11-11",24.811,24.845,{"date":1225,"open":1226,"high":1184,"low":1216,"close":1184,"change":100,"percent_change":1227,"volume":711,"transactions":9,"vwap":1184},"2025-11-10",24.81,0.24,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":381,"percent_change":229,"volume":751,"transactions":9,"vwap":1232},"2025-11-07",24.711,24.786,24.78,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1124,"volume":181,"transactions":9,"vwap":1235},"2025-11-06",24.77,-0.039,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":601,"percent_change":195,"volume":587,"transactions":9,"vwap":1240},"2025-11-05",24.814,24.809,{"date":1242,"open":1195,"high":1232,"low":1195,"close":1232,"change":387,"percent_change":581,"volume":768,"transactions":9,"vwap":1232},"2025-11-04",{"date":1244,"open":1189,"high":1226,"low":1189,"close":1226,"change":381,"percent_change":229,"volume":21,"transactions":9,"vwap":1226},"2025-11-03",{"date":1246,"open":1216,"high":1216,"low":1216,"close":1216,"change":16,"percent_change":17,"volume":21,"transactions":9,"vwap":1216},"2025-10-31",{"date":1248,"open":1249,"high":1184,"low":1235,"close":1232,"change":730,"percent_change":731,"volume":768,"transactions":9,"vwap":1232},"2025-10-30",24.806,{"date":1251,"open":1216,"high":1212,"low":1232,"close":1252,"change":373,"percent_change":374,"volume":1090,"transactions":9,"vwap":1252},"2025-10-29",24.805,{"date":1254,"open":1226,"high":1226,"low":1226,"close":1226,"change":181,"percent_change":181,"volume":587,"transactions":9,"vwap":1226},"2025-10-28",{"date":1256,"open":1257,"high":1257,"low":1208,"close":1226,"change":553,"percent_change":458,"volume":602,"transactions":9,"vwap":1226},"2025-10-27",24.816,{"date":1259,"open":1208,"high":1208,"low":1208,"close":1208,"change":280,"percent_change":195,"volume":662,"transactions":9,"vwap":1208},"2025-10-24",{"date":1261,"open":1262,"high":1263,"low":1191,"close":1264,"change":280,"percent_change":195,"volume":751,"transactions":9,"vwap":1264},"2025-10-23",24.766,24.789,24.755,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":302,"volume":620,"transactions":9,"vwap":1268},"2025-10-22",24.73,24.725,-0.009,{"date":1271,"open":1267,"high":1272,"low":1268,"close":1273,"change":1274,"percent_change":302,"volume":627,"transactions":9,"vwap":1273},"2025-10-21",24.782,24.734,-0.011,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":750,"percent_change":485,"volume":181,"transactions":9,"vwap":1277},"2025-10-20",24.745,{"date":1279,"open":1280,"high":1188,"low":1280,"close":1188,"change":1281,"percent_change":495,"volume":768,"transactions":9,"vwap":1188},"2025-10-17",24.66,0.038,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":204,"volume":21,"transactions":9,"vwap":1284},"2025-10-16",24.662,-0.023,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":655,"percent_change":16,"volume":21,"transactions":9,"vwap":1288},"2025-10-15",24.685,{"date":1290,"open":1291,"high":1190,"low":1291,"close":1190,"change":596,"percent_change":597,"volume":587,"transactions":9,"vwap":1190},"2025-10-14",24.671,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":587,"transactions":9,"vwap":1295},"2025-10-13",24.645,24.693,0.077,0.31,{"date":1299,"open":1191,"high":1191,"low":19,"close":19,"change":1300,"percent_change":1301,"volume":602,"transactions":9,"vwap":19},"2025-10-10",-0.099,-0.4,{"date":1303,"open":1304,"high":1200,"low":1304,"close":1305,"change":181,"percent_change":181,"volume":590,"transactions":9,"vwap":1305},"2025-10-09",24.69,24.715,{"date":1307,"open":1305,"high":1305,"low":1305,"close":1305,"change":1308,"percent_change":361,"volume":21,"transactions":9,"vwap":1305},"2025-10-08",0.012,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":387,"volume":662,"transactions":9,"vwap":1311},"2025-10-07",24.703,-0.008,{"date":1314,"open":1304,"high":1230,"low":1304,"close":1230,"change":1315,"percent_change":16,"volume":662,"transactions":9,"vwap":1230},"2025-10-06",0.006,{"date":1317,"open":1196,"high":1196,"low":1196,"close":1196,"change":381,"percent_change":229,"volume":620,"transactions":9,"vwap":1196},"2025-10-03",{"date":1319,"open":1280,"high":1311,"low":1280,"close":1320,"change":373,"percent_change":374,"volume":821,"transactions":9,"vwap":1320},"2025-10-02",24.695,{"date":1322,"open":1320,"high":1188,"low":1320,"close":1188,"change":553,"percent_change":458,"volume":862,"transactions":9,"vwap":1188},"2025-10-01",{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":655,"percent_change":16,"volume":620,"transactions":9,"vwap":1326},"2025-09-30",24.672,24.675,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":280,"volume":21,"transactions":9,"vwap":1329},"2025-09-29",24.67,0.007,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1281,"percent_change":495,"volume":21,"transactions":9,"vwap":1333},"2025-09-26",24.663,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":311,"percent_change":220,"volume":590,"transactions":9,"vwap":1337},"2025-09-25",24.629,24.625,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":181,"percent_change":181,"volume":21,"transactions":9,"vwap":1340},"2025-09-24",24.64,{"date":1342,"open":1340,"high":1340,"low":1343,"close":1340,"change":374,"percent_change":318,"volume":862,"transactions":9,"vwap":1340},"2025-09-23",24.63,{"date":1345,"open":1346,"high":1280,"low":1347,"close":1280,"change":280,"percent_change":195,"volume":755,"transactions":9,"vwap":1280},"2025-09-22",24.61,24.6,{"date":1349,"open":1343,"high":1343,"low":1343,"close":1343,"change":181,"percent_change":181,"volume":620,"transactions":9,"vwap":1343},"2025-09-19",{"date":1351,"open":1343,"high":1343,"low":1343,"close":1343,"change":750,"percent_change":485,"volume":21,"transactions":9,"vwap":1343},"2025-09-18",{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":181,"percent_change":181,"volume":21,"transactions":9,"vwap":1355},"2025-09-17",24.58,24.585,{"date":1357,"open":1354,"high":1355,"low":1358,"close":1355,"change":387,"percent_change":581,"volume":1359,"transactions":9,"vwap":1355},"2025-09-16",24.56,24600,{"date":1361,"open":1337,"high":1337,"low":1362,"close":1362,"change":436,"percent_change":100,"volume":587,"transactions":9,"vwap":1362},"2025-09-15",24.615,{"date":1364,"open":1347,"high":1347,"low":1347,"close":1347,"change":436,"percent_change":100,"volume":181,"transactions":9,"vwap":1347},"2025-09-12",{"date":1366,"open":1354,"high":1355,"low":1354,"close":1355,"change":381,"percent_change":229,"volume":662,"transactions":9,"vwap":1355},"2025-09-11",{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":553,"percent_change":458,"volume":21,"transactions":9,"vwap":1370},"2025-09-10",24.53,24.575,{"date":1372,"open":1369,"high":1373,"low":1369,"close":1373,"change":381,"percent_change":229,"volume":986,"transactions":9,"vwap":1373},"2025-09-09",24.55,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":16,"percent_change":17,"volume":181,"transactions":9,"vwap":1376},"2025-09-08",24.54,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":373,"percent_change":374,"volume":181,"transactions":9,"vwap":1379},"2025-09-05",24.52,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":229,"percent_change":614,"volume":21,"transactions":9,"vwap":1382},"2025-09-04",24.525,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":16,"percent_change":17,"volume":181,"transactions":9,"vwap":1385},"2025-09-03",24.485,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":204,"volume":587,"transactions":9,"vwap":1389},"2025-09-02",24.435,24.465,-0.022,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":956,"percent_change":957,"volume":21,"transactions":9,"vwap":1393},"2025-08-29",24.487,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":381,"percent_change":229,"volume":181,"transactions":9,"vwap":1396},"2025-08-28",24.505,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":443,"percent_change":444,"volume":587,"transactions":9,"vwap":1400},"2025-08-27",24.47,24.495,{"date":1402,"open":1399,"high":1399,"low":1403,"close":1404,"change":1405,"percent_change":597,"volume":862,"transactions":9,"vwap":1404},"2025-08-26",24.44,24.46,-0.012,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":596,"percent_change":597,"volume":181,"transactions":9,"vwap":1408},"2025-08-25",24.472,{"date":1410,"open":1411,"high":1385,"low":1411,"close":1385,"change":393,"percent_change":1412,"volume":755,"transactions":9,"vwap":1385},"2025-08-22",24.45,0.37,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":311,"percent_change":220,"volume":181,"transactions":9,"vwap":1415},"2025-08-21",24.395,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":-6,"volume":21,"transactions":9,"vwap":1418},"2025-08-20",24.41,-0.001,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":669,"percent_change":220,"volume":590,"transactions":9,"vwap":1423},"2025-08-19",24.412,24.411,{"date":1425,"open":1418,"high":1426,"low":1418,"close":1426,"change":655,"percent_change":16,"volume":620,"transactions":9,"vwap":1426},"2025-08-18",24.425,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":373,"percent_change":374,"volume":1432,"transactions":9,"vwap":1431},"2025-08-15",24.38,24.428,24.42,5100,{"date":1434,"open":1431,"high":1426,"low":1431,"close":1426,"change":181,"percent_change":181,"volume":821,"transactions":9,"vwap":1426},"2025-08-14",{"date":1436,"open":1426,"high":1426,"low":1426,"close":1426,"change":381,"percent_change":229,"volume":587,"transactions":9,"vwap":1426},"2025-08-13",{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":443,"percent_change":444,"volume":862,"transactions":9,"vwap":1440},"2025-08-12",24.43,24.415,{"date":1442,"open":1439,"high":1439,"low":1429,"close":1429,"change":669,"percent_change":220,"volume":755,"transactions":9,"vwap":1429},"2025-08-11",{"date":1444,"open":1431,"high":1403,"low":1445,"close":1445,"change":1446,"percent_change":1227,"volume":711,"transactions":9,"vwap":1445},"2025-08-08",24.394,0.059,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":105,"percent_change":302,"volume":587,"transactions":9,"vwap":1450},"2025-08-07",24.328,24.335,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":443,"percent_change":444,"volume":719,"transactions":9,"vwap":1454},"2025-08-06",24.31,24.345,{"date":1456,"open":1453,"high":1453,"low":1453,"close":1453,"change":1285,"percent_change":204,"volume":689,"transactions":9,"vwap":1453},"2025-08-05",{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":135,"volume":1074,"transactions":9,"vwap":1460},"2025-08-04",24.29,24.333,0.078,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":867,"volume":930,"transactions":9,"vwap":1465},"2025-08-01",24.23,24.255,24.21,-0.064,{"date":1469,"open":1470,"high":1470,"low":1459,"close":1471,"change":1472,"percent_change":229,"volume":1473,"transactions":9,"vwap":1471},"2025-07-31",24.35,24.319,0.009,4700,{"date":1475,"open":1476,"high":1477,"low":1459,"close":1453,"change":311,"percent_change":220,"volume":762,"transactions":9,"vwap":1453},"2025-07-30",24.32,24.33,{"date":1479,"open":1477,"high":1477,"low":1476,"close":1480,"change":373,"percent_change":374,"volume":755,"transactions":9,"vwap":1480},"2025-07-29",24.325,{"date":1482,"open":1476,"high":1477,"low":1476,"close":1477,"change":374,"percent_change":318,"volume":627,"transactions":9,"vwap":1477},"2025-07-28",{"date":1484,"open":1485,"high":1470,"low":1485,"close":1470,"change":851,"percent_change":852,"volume":590,"transactions":9,"vwap":1470},"2025-07-25",24.26,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":195,"volume":755,"transactions":9,"vwap":1489},"2025-07-24",24.3,24.308,0.028,{"date":1492,"open":1485,"high":1493,"low":1485,"close":1493,"change":16,"percent_change":17,"volume":777,"transactions":9,"vwap":1493},"2025-07-23",24.28,{"date":1495,"open":1485,"high":1485,"low":1485,"close":1485,"change":655,"percent_change":16,"volume":21,"transactions":9,"vwap":1485},"2025-07-22",{"date":1497,"open":1498,"high":1465,"low":1498,"close":1465,"change":181,"percent_change":181,"volume":862,"transactions":9,"vwap":1465},"2025-07-21",24.25,{"date":1500,"open":1501,"high":1493,"low":1465,"close":1465,"change":436,"percent_change":100,"volume":751,"transactions":9,"vwap":1465},"2025-07-18",24.27,{"date":1503,"open":1504,"high":1493,"low":1505,"close":1506,"change":280,"percent_change":195,"volume":1507,"transactions":9,"vwap":1506},"2025-07-17",24.249,24.22,24.24,11800,{"date":1509,"open":1510,"high":1466,"low":1511,"close":1466,"change":181,"percent_change":181,"volume":1512,"transactions":9,"vwap":1466},"2025-07-16",24.19,24.13,5700,{"date":1514,"open":1510,"high":1466,"low":1515,"close":1466,"change":373,"percent_change":374,"volume":796,"transactions":9,"vwap":1466},"2025-07-15",24.17,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":181,"percent_change":181,"volume":755,"transactions":9,"vwap":1519},"2025-07-14",24.18,24.215,{"date":1521,"open":1519,"high":1519,"low":1519,"close":1519,"change":381,"percent_change":229,"volume":587,"transactions":9,"vwap":1519},"2025-07-11",{"date":1523,"open":1464,"high":1464,"low":1524,"close":1525,"change":436,"percent_change":100,"volume":821,"transactions":9,"vwap":1525},"2025-07-10",24.16,24.205,{"date":1527,"open":1524,"high":1510,"low":1528,"close":1510,"change":16,"percent_change":17,"volume":1529,"transactions":9,"vwap":1510},"2025-07-09",24.14,5500,{"date":1531,"open":1532,"high":1532,"low":1528,"close":1515,"change":436,"percent_change":100,"volume":590,"transactions":9,"vwap":1515},"2025-07-08",24.2,{"date":1534,"open":1524,"high":1510,"low":1511,"close":1535,"change":1536,"percent_change":1537,"volume":627,"transactions":9,"vwap":1535},"2025-07-07",24.155,-0.055,-0.23,{"date":1539,"open":1466,"high":1466,"low":1466,"close":1466,"change":750,"percent_change":362,"volume":590,"transactions":9,"vwap":1466},"2025-07-03",{"date":1541,"open":1528,"high":1542,"low":1528,"close":1542,"change":436,"percent_change":100,"volume":1219,"transactions":9,"vwap":1542},"2025-07-02",24.165,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1419,"percent_change":-6,"volume":755,"transactions":9,"vwap":1546},"2025-07-01",24.11,24.15,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":964,"volume":602,"transactions":9,"vwap":1550},"2025-06-30",24.1,24.151,0.031,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":280,"percent_change":195,"volume":21,"transactions":9,"vwap":1555},"2025-06-27",24.08,24.12,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":213,"percent_change":263,"volume":620,"transactions":9,"vwap":1559},"2025-06-26",24.049999,24.09,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":1562},"2025-06-25",24.02,{"date":1564,"open":1562,"high":1562,"low":1562,"close":1562,"change":750,"percent_change":362,"volume":21,"transactions":9,"vwap":1562},"2025-06-24",{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":100,"percent_change":115,"volume":21,"transactions":9,"vwap":1568},"2025-06-23",23.91,23.975,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1572,"change":105,"percent_change":302,"volume":755,"transactions":9,"vwap":1572},"2025-06-20",23.88,23.915,23.87,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":477,"volume":620,"transactions":9,"vwap":1577},"2025-06-18",23.9,23.925,0.026,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":990,"percent_change":1537,"volume":662,"transactions":9,"vwap":1582},"2025-06-17",23.92,23.899,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":1297,"volume":21,"transactions":9,"vwap":1586},"2025-06-16",23.93,23.955,0.075,{"date":1589,"open":1590,"high":1590,"low":1571,"close":1571,"change":957,"percent_change":891,"volume":21,"transactions":9,"vwap":1571},"2025-06-13",23.89,{"date":1592,"open":1567,"high":1593,"low":1576,"close":1594,"change":1595,"percent_change":444,"volume":1145,"transactions":9,"vwap":1594},"2025-06-12",23.97,23.95,0.034,{"date":1597,"open":1585,"high":1598,"low":1567,"close":1599,"change":956,"percent_change":318,"volume":1600,"transactions":9,"vwap":1599},"2025-06-11",23.94,23.916,10800,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":443,"percent_change":495,"volume":662,"transactions":9,"vwap":1604},"2025-06-10",23.912,23.934,{"date":1606,"open":1567,"high":1567,"low":1607,"close":1582,"change":1419,"percent_change":-6,"volume":1032,"transactions":9,"vwap":1582},"2025-06-09",23.85,{"date":1609,"open":1581,"high":1585,"low":1610,"close":1576,"change":1611,"percent_change":295,"volume":796,"transactions":9,"vwap":1576},"2025-06-06",23.881,0.049,{"date":1613,"open":1573,"high":1573,"low":1614,"close":1614,"change":761,"percent_change":731,"volume":1615,"transactions":9,"vwap":1614},"2025-06-05",23.851,2500,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":280,"volume":181,"transactions":9,"vwap":1618},"2025-06-04",23.875,0.008,{"date":1621,"open":1607,"high":1590,"low":1607,"close":1622,"change":934,"percent_change":393,"volume":1623,"transactions":9,"vwap":1622},"2025-06-03",23.867,9700,{"date":1625,"open":1607,"high":1607,"low":1626,"close":1627,"change":1082,"percent_change":17,"volume":644,"transactions":9,"vwap":1627},"2025-06-02",23.835,23.845,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":436,"percent_change":100,"volume":590,"transactions":9,"vwap":1631},"2025-05-30",23.77,23.827,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":851,"percent_change":485,"volume":975,"transactions":9,"vwap":1635},"2025-05-29",23.81,23.812,23.78,{"date":1638,"open":1639,"high":1640,"low":1630,"close":1630,"change":1641,"percent_change":255,"volume":1473,"transactions":9,"vwap":1630},"2025-05-28",23.785,23.787,-0.026,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":1647,"percent_change":145,"volume":1648,"transactions":9,"vwap":1645},"2025-05-27",23.79,23.796,23.772,0.082,6300,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1390,"percent_change":204,"volume":602,"transactions":9,"vwap":1652},"2025-05-23",23.66,23.714,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":181,"percent_change":181,"volume":167,"transactions":9,"vwap":1657},"2025-05-22",23.71,23.76,23.736,{"date":1659,"open":1660,"high":1635,"low":1657,"close":1657,"change":1467,"percent_change":1661,"volume":777,"transactions":9,"vwap":1657},"2025-05-21",23.784,-0.27,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":302,"percent_change":451,"volume":620,"transactions":9,"vwap":1665},"2025-05-20",23.83,23.8,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":477,"volume":21,"transactions":9,"vwap":1668},"2025-05-19",23.84,0.027,{"date":1671,"open":1634,"high":1672,"low":1634,"close":1673,"change":1281,"percent_change":614,"volume":1017,"transactions":9,"vwap":1673},"2025-05-16",23.82,23.813,{"date":1675,"open":1655,"high":1676,"low":1655,"close":1676,"change":443,"percent_change":495,"volume":821,"transactions":9,"vwap":1676},"2025-05-15",23.775,{"date":1678,"open":1679,"high":1656,"low":1679,"close":1680,"change":181,"percent_change":181,"volume":751,"transactions":9,"vwap":1680},"2025-05-14",23.732,23.74,{"date":1682,"open":1683,"high":1636,"low":1684,"close":1680,"change":1685,"percent_change":244,"volume":1686,"transactions":9,"vwap":1680},"2025-05-13",23.73,23.72,0.055,14900,{"date":1688,"open":1689,"high":1684,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1219,"transactions":9,"vwap":1691},"2025-05-12",23.7,23.675,23.685,0.152,0.65,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1312,"percent_change":387,"volume":1699,"transactions":9,"vwap":1698},"2025-05-09",23.58,23.59,23.533,7400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":614,"volume":644,"transactions":9,"vwap":1705},"2025-05-08",23.56,23.61,23.53,23.541,0.037,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":929,"percent_change":957,"volume":1512,"transactions":9,"vwap":1711},"2025-05-07",23.48,23.54,23.504,{"date":1713,"open":1710,"high":1710,"low":1714,"close":1714,"change":105,"percent_change":302,"volume":1192,"transactions":9,"vwap":1714},"2025-05-06",23.52,{"date":1716,"open":1717,"high":1696,"low":1704,"close":1704,"change":941,"percent_change":303,"volume":1718,"transactions":9,"vwap":1704},"2025-05-05",23.57,4400,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":361,"percent_change":295,"volume":777,"transactions":9,"vwap":1722},"2025-05-02",23.6,23.565,{"date":1724,"open":1702,"high":1702,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":627,"transactions":9,"vwap":1726},"2025-05-01",23.49,23.515,-0.105,-0.44,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-04-30",23.4,23.62,0.195,0.83,6400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":443,"percent_change":495,"volume":981,"transactions":9,"vwap":1741},"2025-04-29",23.43,23.44,23.39,23.425,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1740,"change":436,"percent_change":100,"volume":1746,"transactions":9,"vwap":1740},"2025-04-28",23.407,23.36,8600,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":443,"percent_change":495,"volume":862,"transactions":9,"vwap":1750},"2025-04-25",23.33,23.375,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":229,"percent_change":852,"volume":590,"transactions":9,"vwap":1755},"2025-04-24",23.26,23.355,23.34,{"date":1757,"open":1758,"high":1749,"low":1759,"close":1760,"change":1296,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-04-23",23.325,23.25,23.3,0.33,2800,{"date":173,"open":169,"high":1764,"low":169,"close":1765,"change":1766,"percent_change":1767,"volume":1615,"transactions":9,"vwap":1765},23.225,23.223,0.083,0.36]