[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCD":3,"homepage-market-summary":34,"stock-historical-CCD":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"CCD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Calamos Dynamic Convertible & Income Fund","Nasdaq",null,"Common Stock","Calamos Dynamic Convertible and Income Fund operates as a diversified, closed-end management investment company. The fund's investment objective is to provide total return through a combination of current income and capital appreciation. It predominantly invests in a portfolio of convertible securities, investment grade and below investment grade bonds, loans, equity-linked notes, and floating rate securities.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},10.2542,2.34,"Monthly","2026-10-14",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},22.82,22.7,22.96,22.5599,22.48,0.34,1.51,48279.476774,424,22.7751,26.99,19.985,83128.2100579482,40.5,2897,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":12,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},19.17,84141,30711580.724545,11.75,"2025-04-22",[186,187,197,207,217,228,238,248,258,268,277,288,297,307,318,328,338,349,359,370,379,389,398,408,418,427,437,448,457,467,478,486,495,506,517,527,536,545,555,565,572,580,588,597,607,618,629,640,649,657,666,675,684,693,701,707,715,723,729,736,743,750,755,762,770,777,781,787,793,800,808,812,818,824,830,835,843,851,857,865,871,877,884,890,895,901,907,913,918,924,929,937,944,952,958,963,971,978,984,992,997,1003,1007,1012,1017,1022,1026,1032,1036,1042,1049,1054,1059,1065,1071,1078,1085,1093,1096,1103,1107,1114,1120,1126,1132,1139,1146,1151,1156,1164,1171,1179,1187,1194,1201,1209,1216,1221,1228,1233,1239,1243,1251,1255,1260,1268,1276,1281,1286,1293,1297,1300,1305,1313,1317,1322,1329,1334,1339,1343,1346,1350,1354,1358,1364,1371,1374,1378,1384,1388,1392,1398,1402,1408,1413,1417,1420,1425,1429,1432,1437,1442,1447,1452,1457,1463,1469,1475,1481,1489,1497,1503,1509,1516,1523,1528,1535,1542,1550,1556,1564,1571,1577,1582,1586,1590,1594,1599,1606,1610,1613,1619,1623,1629,1633,1639,1643,1651,1657,1665,1672,1678,1682,1686,1690,1695,1699,1704,1709,1712,1715,1720,1724,1728,1732,1737,1743,1747,1752,1755,1761,1764,1769,1774,1779,1782,1785,1788,1793,1796,1800,1804,1809,1812,1818,1822,1826,1832,1835,1839,1845,1850,1853,1856,1860,1864,1866,1871,1875,1881,1884,1889,1893,1897,1902,1906,1911,1916,1922,1926,1932,1938,1943,1949,1954,1958,1963,1967,1971,1976,1981,1984,1986,1988,1991,1994,1999,2004,2009,2011,2014,2019,2023,2026,2030,2033,2037,2041,2048,2053,2056,2060,2064,2067,2070,2073,2078,2084,2091,2097,2104,2111,2117,2124,2130,2134,2141,2148,2157,2162,2166,2170,2174,2177,2179,2184,2188,2191,2195,2199,2203,2208,2213,2219,2223,2228,2232,2235,2239,2244,2246,2250,2253,2255,2257,2261,2263,2266,2272,2274,2277,2281,2285,2290,2295],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",22.63,22.665,22.25,-0.14,-0.62,83033.4733,695,22.4481,{"date":198,"open":23,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",22.78,22.45,22.62,0.14,0.62,98844.424709,564,22.5691,{"date":208,"open":209,"high":210,"low":211,"close":23,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",22.47,22.7601,22.23,0.07,0.31,93868.474063,656,22.4341,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",23.01,23.5,22.36,22.41,-0.6,-2.61,91452.680156,729,22.7865,{"date":229,"open":230,"high":231,"low":232,"close":219,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",23.4,23.63,23,-0.38,-1.62,70822.5767,575,23.2659,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":77,"volume":245,"transactions":246,"vwap":247},"2026-09-24",23.49,23.74,23.23,23.39,-0.255,48255.930844,373,23.4535,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",23.96,23.53,23.645,-0.335,-1.4,43539.76894,403,23.7017,{"date":259,"open":250,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",24.1899,23.8,23.98,0.02,0.08,68317.307359,475,23.9525,{"date":269,"open":270,"high":271,"low":272,"close":250,"change":273,"percent_change":274,"volume":275,"transactions":236,"vwap":276},"2026-09-21",24.28,24.3299,23.7,0.37,1.57,85657.147476,23.9527,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",23.41,23.73,23.2843,23.59,0.1,0.43,54288.303346,474,23.4635,{"date":289,"open":243,"high":290,"low":291,"close":240,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",23.6,23.385,0.415,1.8,63287.2065,455,23.4714,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":27,"vwap":306},"2026-09-16",23.02,23.34,22.89,23.075,0.135,0.59,47004.1013,23.1905,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",23.38,23.535,22.75,22.94,-0.51,-2.17,79481.694321,609,23.0446,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":266,"vwap":327},"2026-09-14",23.69,23.78,23.4101,23.45,-0.53,-2.21,57748.874676,23.5669,{"date":329,"open":330,"high":331,"low":332,"close":262,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",24.06,24.23,23.93,-0.03,-0.12,51312.9322,387,24.074,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",24.27,24.51,23.875,24.01,-0.31,-1.27,47128.350312,467,24.0672,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",24.43,24.54,24.32,-0.05,-0.21,46730.654494,366,24.4256,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",24.35,24.87,24.3,24.37,-0.08,-0.33,79115.539603,677,24.5134,{"date":371,"open":353,"high":372,"low":353,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",24.53,24.45,0.2,0.82,41934.73607,257,24.4266,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":264,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",24.31,24.47,24.1501,24.25,0.33,49146.789354,425,24.2724,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":365,"volume":396,"transactions":347,"vwap":397},"2026-09-02",24.26,24.6,24.1,24.17,-0.02,60747.349041,24.1848,{"date":399,"open":341,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",24.91,24.16,24.19,-0.445,-1.81,59388.696864,644,24.4168,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",24.79,24.4351,24.635,-0.275,-1.1,51688.607158,454,24.5825,{"date":419,"open":420,"high":421,"low":422,"close":400,"change":354,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",25.12,25.1708,24.7401,-0.2,68849.719703,488,24.9555,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":116,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",25.01,25.11,24.9328,24.96,-0.04,37807.7014,362,25.0246,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",25.04,25.4,24.865,24.97,-0.07,-0.28,35403.236073,360,25.0077,{"date":449,"open":442,"high":450,"low":451,"close":439,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",25.16,24.86,0.19,0.76,27800.355103,431,24.9954,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",25.41,24.6901,24.85,-0.49,-1.93,52263.7849,553,24.9279,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",25.57,25.7466,25.18,25.34,0.18,0.72,83515.626694,466,25.3677,{"date":479,"open":480,"high":472,"low":481,"close":450,"change":423,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",25.23,24.98,-0.79,51754.123115,399,25.1285,{"date":487,"open":488,"high":488,"low":450,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",25.83,25.36,-0.45,-1.74,40439.167579,805,25.4557,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",25.97,26.5,25.69,25.81,-0.25,-0.96,41216.668974,333,25.8553,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",26.39,26.5453,26.03,26.06,-0.13,-0.5,63480.9276,450,26.1791,{"date":518,"open":508,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",26.4,25.7648,26.19,-0.23,-0.87,81883.152577,657,26.1778,{"date":528,"open":529,"high":29,"low":530,"close":531,"change":443,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",26.49,26.415,26.42,-0.26,68438.606505,806,26.5644,{"date":537,"open":538,"high":529,"low":539,"close":529,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",26.31,26.14,0.42,1.61,63852.430744,740,26.3109,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":202,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",26.25,26.265,26.025,26.07,0.54,43775.008495,436,26.1154,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":433,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",25.95,26.1299,25.88,25.93,-0.15,82953.746242,755,26.0375,{"date":566,"open":488,"high":497,"low":567,"close":497,"change":57,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",25.49,1.92,35681.628625,299,25.7843,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":577,"volume":578,"transactions":246,"vwap":579},"2026-08-06",25.37,25.78,25.48,0,42157.380517,25.5466,{"date":581,"open":582,"high":583,"low":576,"close":576,"change":532,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",25.89,25.955,-1.01,99896.604577,637,25.7499,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":156,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",25.55,25.92,25.74,1.38,68321.503304,558,25.7486,{"date":598,"open":451,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",25.86,24.71,25.39,0.65,2.63,53772.637721,445,25.2993,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",24.57,24.93,24.36,24.74,0.305,1.25,45859.724284,557,24.7223,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",24.12,24.4794,23.87,24.435,0.725,3.06,78196.310231,724,24.2756,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",24.58,25.0279,23.55,23.71,-0.92,-3.74,62377.103816,631,24.0603,{"date":641,"open":642,"high":70,"low":643,"close":644,"change":444,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",24.88,24.09,24.63,-1.12,96630.511848,781,24.5299,{"date":650,"open":651,"high":652,"low":653,"close":400,"change":443,"percent_change":444,"volume":654,"transactions":655,"vwap":656},"2026-07-27",25.25,25.35,24.66,26660.589038,311,24.8637,{"date":658,"open":659,"high":472,"low":660,"close":481,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",25.28,24.8501,-0.27,-1.07,68649.374035,620,25.0636,{"date":667,"open":668,"high":669,"low":480,"close":651,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",25.5,25.59,-0.39,-1.52,61272.604205,492,25.4061,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":395,"percent_change":365,"volume":681,"transactions":682,"vwap":683},"2026-07-22",25.65,25.75,25.345,25.64,45519.74904,571,25.6309,{"date":685,"open":567,"high":499,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",25.185,25.66,0.41,1.62,86023.093119,527,25.5177,{"date":694,"open":695,"high":696,"low":697,"close":651,"change":473,"percent_change":474,"volume":698,"transactions":699,"vwap":700},"2026-07-20",25.13,25.3641,24.915,67452.558921,625,25.1441,{"date":702,"open":70,"high":430,"low":609,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-17",25.07,-0.19,-0.75,77300,{"date":708,"open":709,"high":710,"low":430,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-16",25.22,25.504,25.26,-0.175,-0.69,52300,{"date":716,"open":717,"high":500,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-15",25.61,25.272,25.435,-0.025,-0.1,69500,{"date":724,"open":590,"high":725,"low":726,"close":727,"change":532,"percent_change":584,"volume":728,"transactions":9,"vwap":727},"2026-07-14",26.040001,25.424,25.46,83600,{"date":730,"open":731,"high":550,"low":732,"close":733,"change":423,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-13",25.76,25.68,25.72,-0.77,80700,{"date":737,"open":738,"high":739,"low":677,"close":591,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":591},"2026-07-10",25.7,26.084999,0.28,1.09,69700,{"date":744,"open":745,"high":746,"low":745,"close":680,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":680},"2026-07-09",25.3,25.73,0.435,1.73,97900,{"date":751,"open":440,"high":440,"low":430,"close":752,"change":753,"percent_change":502,"volume":754,"transactions":9,"vwap":752},"2026-07-08",25.205,-0.245,77800,{"date":756,"open":499,"high":757,"low":440,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",25.79,25.45,-0.17,-0.66,93800,{"date":763,"open":733,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",25.931,25.51,25.62,0.17,0.67,115300,{"date":771,"open":488,"high":772,"low":773,"close":758,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":758},"2026-07-02",25.91,25.42,-0.41,-1.59,51100,{"date":778,"open":757,"high":497,"low":779,"close":599,"change":780,"percent_change":156,"volume":754,"transactions":9,"vwap":599},"2026-07-01",25.524,0.09,{"date":782,"open":765,"high":559,"low":783,"close":784,"change":146,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",25.47,25.77,1.26,84300,{"date":788,"open":789,"high":727,"low":642,"close":758,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":758},"2026-06-29",25.15,0.57,2.29,88200,{"date":794,"open":420,"high":795,"low":796,"close":642,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":642},"2026-06-26",25.29,24.84,-0.43,-1.7,64700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":24,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-25",25.32,25.505,25.1,25.31,1.36,65300,{"date":809,"open":659,"high":668,"low":810,"close":442,"change":661,"percent_change":662,"volume":811,"transactions":9,"vwap":442},"2026-06-24",24.7,42600,{"date":813,"open":429,"high":783,"low":610,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",25.24,-0.32,-1.25,95500,{"date":819,"open":820,"high":560,"low":480,"close":821,"change":822,"percent_change":522,"volume":823,"transactions":9,"vwap":821},"2026-06-22",25.9,25.56,-0.06,118700,{"date":825,"open":601,"high":826,"low":827,"close":766,"change":131,"percent_change":828,"volume":829,"transactions":9,"vwap":766},"2026-06-18",25.8,25.27,1.59,76500,{"date":831,"open":677,"high":826,"low":70,"close":709,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":709},"2026-06-17",-0.36,-1.41,111000,{"date":836,"open":567,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",25.71,25.301,25.58,0.225,0.89,81800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":747,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-15",25.08,25.555,24.92,25.355,1.75,79200,{"date":852,"open":853,"high":450,"low":854,"close":847,"change":452,"percent_change":855,"volume":856,"transactions":9,"vwap":847},"2026-06-12",24.68,24.295,0.77,58900,{"date":858,"open":611,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-11",24.77,24.195,24.73,0.45,1.85,61000,{"date":866,"open":867,"high":868,"low":343,"close":270,"change":344,"percent_change":869,"volume":870,"transactions":9,"vwap":270},"2026-06-10",24.56,24.75,-1.26,62500,{"date":872,"open":873,"high":874,"low":343,"close":875,"change":365,"percent_change":815,"volume":876,"transactions":9,"vwap":875},"2026-06-09",24.81,25.214,24.59,74100,{"date":878,"open":795,"high":879,"low":880,"close":881,"change":366,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-08",25.38,24.55,24.67,-1.32,51900,{"date":885,"open":677,"high":886,"low":373,"close":70,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":70},"2026-06-05",25.735,-0.8,-3.1,107400,{"date":891,"open":892,"high":893,"low":440,"close":826,"change":767,"percent_change":141,"volume":894,"transactions":9,"vwap":826},"2026-06-04",25.53,25.84,70200,{"date":896,"open":897,"high":898,"low":668,"close":899,"change":444,"percent_change":77,"volume":900,"transactions":9,"vwap":899},"2026-06-03",25.98,26.1,25.63,60800,{"date":902,"open":766,"high":903,"low":904,"close":772,"change":151,"percent_change":905,"volume":906,"transactions":9,"vwap":772},"2026-06-02",25.958,25.6,1.49,96300,{"date":908,"open":592,"high":678,"low":909,"close":892,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":892},"2026-06-01",25.21,0.01,0.04,109500,{"date":914,"open":879,"high":590,"low":789,"close":915,"change":202,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-29",25.52,0.55,81600,{"date":919,"open":711,"high":920,"low":789,"close":879,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":879},"2026-05-28",25.437,0.22,0.87,84100,{"date":925,"open":70,"high":926,"low":873,"close":450,"change":927,"percent_change":540,"volume":928,"transactions":9,"vwap":450},"2026-05-27",25.19,0.105,70500,{"date":930,"open":70,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-26",25.2,24.8,25.055,0.365,1.48,78100,{"date":938,"open":880,"high":939,"low":940,"close":941,"change":942,"percent_change":935,"volume":943,"transactions":9,"vwap":941},"2026-05-22",24.89,24.29,24.69,0.36,73600,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-05-21",23.83,24.33,23.825,0.6,2.53,83700,{"date":953,"open":954,"high":241,"low":955,"close":280,"change":790,"percent_change":956,"volume":957,"transactions":9,"vwap":280},"2026-05-20",23.33,23.2,2.46,88100,{"date":959,"open":960,"high":634,"low":219,"close":961,"change":774,"percent_change":491,"volume":962,"transactions":9,"vwap":961},"2026-05-19",23.28,23.16,135300,{"date":964,"open":401,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-18",24.245,23.13,23.57,-0.54,-2.24,139400,{"date":972,"open":410,"high":973,"low":261,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",24.94,24.11,-0.88,-3.52,158600,{"date":979,"open":442,"high":814,"low":980,"close":981,"change":982,"percent_change":983,"volume":943,"transactions":9,"vwap":981},"2026-05-14",24.866,24.99,-0.055,-0.22,{"date":985,"open":610,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-13",25.165,24.651,25.045,0.245,0.99,80400,{"date":993,"open":814,"high":814,"low":351,"close":932,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":932},"2026-05-12",-0.395,-1.57,89700,{"date":998,"open":999,"high":440,"low":1000,"close":1001,"change":840,"percent_change":71,"volume":1002,"transactions":9,"vwap":1001},"2026-05-11",25.09,25.02,25.195,138800,{"date":1004,"open":796,"high":804,"low":859,"close":442,"change":767,"percent_change":1005,"volume":1006,"transactions":9,"vwap":442},"2026-05-08",0.69,108900,{"date":1008,"open":827,"high":827,"low":1009,"close":932,"change":1010,"percent_change":775,"volume":1011,"transactions":9,"vwap":932},"2026-05-07",24.606,-0.4,85700,{"date":1013,"open":432,"high":1014,"low":868,"close":931,"change":151,"percent_change":1015,"volume":1016,"transactions":9,"vwap":931},"2026-05-06",25.245,1.53,74700,{"date":1018,"open":362,"high":362,"low":352,"close":1019,"change":374,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-05",24.82,0.81,81300,{"date":1023,"open":859,"high":362,"low":384,"close":1024,"change":721,"percent_change":1010,"volume":1025,"transactions":9,"vwap":1024},"2026-05-04",24.62,119400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":540,"percent_change":748,"volume":1031,"transactions":9,"vwap":1029},"2026-05-01",24.44,24.72,24.084999,88300,{"date":1033,"open":361,"high":1034,"low":401,"close":363,"change":1035,"percent_change":203,"volume":991,"transactions":9,"vwap":363},"2026-04-30",24.48,0.15,{"date":1037,"open":643,"high":1038,"low":250,"close":1039,"change":1040,"percent_change":551,"volume":1041,"transactions":9,"vwap":1039},"2026-04-29",24.24,24.15,0.13,97500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":444,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-28",24.22,23.81,24.02,-1.15,55100,{"date":1050,"open":1051,"high":1052,"low":1046,"close":363,"change":910,"percent_change":911,"volume":1053,"transactions":9,"vwap":363},"2026-04-27",24.34,24.49,80900,{"date":1055,"open":373,"high":1056,"low":1057,"close":940,"change":111,"percent_change":126,"volume":1058,"transactions":9,"vwap":940},"2026-04-24",24.505,24.14,46400,{"date":1060,"open":940,"high":1061,"low":1062,"close":331,"change":443,"percent_change":1063,"volume":1064,"transactions":9,"vwap":331},"2026-04-23",24.46,24,-0.29,59100,{"date":1066,"open":1067,"high":373,"low":1068,"close":363,"change":473,"percent_change":1069,"volume":1070,"transactions":9,"vwap":363},"2026-04-22",24.42,24.07,0.75,49400,{"date":1072,"open":611,"high":1073,"low":1074,"close":620,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":620},"2026-04-21",24.64,23.99,-0.09,-0.37,164500,{"date":1079,"open":1080,"high":1081,"low":321,"close":1082,"change":862,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-20",23.82,24.265,24.21,1.89,116100,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-17",23.95,23.595,23.76,0.12,0.51,58500,{"date":1094,"open":282,"high":1045,"low":323,"close":1095,"change":452,"percent_change":1020,"volume":817,"transactions":9,"vwap":1095},"2026-04-16",23.64,{"date":1097,"open":1098,"high":1099,"low":1100,"close":323,"change":921,"percent_change":1101,"volume":1102,"transactions":9,"vwap":323},"2026-04-15",23.35,23.525,22.87,0.95,178600,{"date":1104,"open":1098,"high":220,"low":1105,"close":242,"change":344,"percent_change":882,"volume":1106,"transactions":9,"vwap":242},"2026-04-14",23.075001,127500,{"date":1108,"open":955,"high":1109,"low":1110,"close":1111,"change":24,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-13",23.56,22.849,23.54,1.47,175100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":955,"change":721,"percent_change":797,"volume":1119,"transactions":9,"vwap":955},"2026-04-10",23.36,23.42,23.08,89600,{"date":1121,"open":1122,"high":230,"low":1123,"close":1124,"change":131,"percent_change":849,"volume":1125,"transactions":9,"vwap":1124},"2026-04-09",22.99,22.97,23.3,204300,{"date":1127,"open":1123,"high":1128,"low":19,"close":1129,"change":949,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-08",23.27,22.9,2.69,195400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":921,"percent_change":50,"volume":1138,"transactions":9,"vwap":1137},"2026-04-07",22.08,22.445,22.052999,22.3,131900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1134,"change":561,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1134},"2026-04-06",22.13,22.525,22.040001,-0.67,110000,{"date":1147,"open":1148,"high":191,"low":1149,"close":211,"change":283,"percent_change":862,"volume":1150,"transactions":9,"vwap":211},"2026-04-02",21.88,21.66,49200,{"date":1152,"open":1153,"high":191,"low":1153,"close":1141,"change":136,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1141},"2026-04-01",21.33,3.65,107200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":50,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-31",20.4,21.439,20.39,21.35,4.91,140100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":532,"percent_change":869,"volume":1170,"transactions":9,"vwap":1169},"2026-03-30",20.72,20.97,20.2,20.35,143200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":223,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-27",21.049999,21.225,20.6,20.61,-2.83,136400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":968,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-26",21.6,21.87,21.13,21.21,-2.48,101600,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":156,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-25",21.41,22.1,21.75,1.64,112500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":354,"percent_change":522,"volume":1200,"transactions":9,"vwap":1199},"2026-03-24",21.31,21.765,21.255,21.4,66200,{"date":1202,"open":1203,"high":1204,"low":1153,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-23",21.51,22.17,21.45,0.11,0.52,85000,{"date":1210,"open":1211,"high":1212,"low":1153,"close":1213,"change":705,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-20",22.35,22.39,21.34,-3.4,170300,{"date":1217,"open":1134,"high":191,"low":1218,"close":1219,"change":334,"percent_change":968,"volume":1220,"transactions":9,"vwap":1219},"2026-03-19",21.81,22.09,73700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":911,"percent_change":473,"volume":1227,"transactions":9,"vwap":1226},"2026-03-18",22.11,22.34,22,22.21,42800,{"date":1229,"open":1204,"high":1230,"low":1231,"close":1204,"change":1040,"percent_change":304,"volume":1232,"transactions":9,"vwap":1204},"2026-03-17",22.24,22.0049992,66900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1143,"change":452,"percent_change":922,"volume":1238,"transactions":9,"vwap":1143},"2026-03-16",22.14,22.233,21.85,69300,{"date":1240,"open":1182,"high":1241,"low":1181,"close":1237,"change":822,"percent_change":661,"volume":1242,"transactions":9,"vwap":1237},"2026-03-13",22.37,84900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":815,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-12",21.97,22.2,21.74,21.91,-1.44,72900,{"date":1252,"open":1190,"high":1253,"low":1143,"close":211,"change":911,"percent_change":473,"volume":1254,"transactions":9,"vwap":211},"2026-03-11",22.4,55000,{"date":1256,"open":1257,"high":1211,"low":1257,"close":1258,"change":916,"percent_change":1259,"volume":1064,"transactions":9,"vwap":1258},"2026-03-10",21.64,22.19,2.54,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1257,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1257},"2026-03-09",21.65,22.15,21.5,-0.34,-1.55,59600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":815,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-06",22.01,22.275,21.84,21.98,-1.43,83500,{"date":1277,"open":1278,"high":1279,"low":1246,"close":1137,"change":774,"percent_change":404,"volume":1280,"transactions":9,"vwap":1137},"2026-03-05",22.65,22.745,75200,{"date":1282,"open":1283,"high":19,"low":1278,"close":1284,"change":780,"percent_change":131,"volume":1285,"transactions":9,"vwap":1284},"2026-03-04",22.67,22.71,99800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":201,"change":1076,"percent_change":1291,"volume":1292,"transactions":9,"vwap":201},"2026-03-03",22.705,22.85,22.18,-1.61,86300,{"date":1294,"open":312,"high":1295,"low":1289,"close":1122,"change":395,"percent_change":1075,"volume":1296,"transactions":9,"vwap":1122},"2026-03-02",23.14,119600,{"date":1298,"open":1289,"high":1299,"low":1289,"close":219,"change":354,"percent_change":983,"volume":799,"transactions":9,"vwap":219},"2026-02-27",23.059999,{"date":1301,"open":1302,"high":1302,"low":199,"close":1299,"change":1303,"percent_change":1040,"volume":1304,"transactions":9,"vwap":1299},"2026-02-26",23.15,0.03,63300,{"date":1306,"open":1122,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-25",23.1,22.92,23.030001,0.21,0.92,87200,{"date":1314,"open":1129,"high":1315,"low":311,"close":19,"change":395,"percent_change":1075,"volume":1316,"transactions":9,"vwap":19},"2026-02-24",23.049999,60300,{"date":1318,"open":961,"high":1319,"low":311,"close":1320,"change":501,"percent_change":77,"volume":1321,"transactions":9,"vwap":1320},"2026-02-23",23.176,22.84,99000,{"date":1323,"open":1324,"high":1325,"low":312,"close":1326,"change":780,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-20",23.07,23.18,23.09,0.39,89800,{"date":1330,"open":966,"high":1331,"low":312,"close":232,"change":1332,"percent_change":443,"volume":1333,"transactions":9,"vwap":232},"2026-02-19",23.135,-0.015,68300,{"date":1335,"open":1336,"high":1325,"low":1123,"close":1337,"change":1332,"percent_change":443,"volume":1338,"transactions":9,"vwap":1337},"2026-02-18",23.17,23.014999,79100,{"date":1340,"open":312,"high":1341,"low":311,"close":1309,"change":780,"percent_change":1327,"volume":1342,"transactions":9,"vwap":1309},"2026-02-17",23.11,94800,{"date":1344,"open":1283,"high":1345,"low":222,"close":312,"change":212,"percent_change":213,"volume":829,"transactions":9,"vwap":312},"2026-02-13",22.993,{"date":1347,"open":1308,"high":1325,"low":1348,"close":1100,"change":577,"percent_change":577,"volume":1349,"transactions":9,"vwap":1100},"2026-02-12",22.8,93500,{"date":1351,"open":1308,"high":1315,"low":1352,"close":1100,"change":395,"percent_change":1075,"volume":1353,"transactions":9,"vwap":1100},"2026-02-11",22.813,111400,{"date":1355,"open":1356,"high":1357,"low":20,"close":301,"change":1040,"percent_change":790,"volume":1304,"transactions":9,"vwap":301},"2026-02-10",22.81,22.93,{"date":1359,"open":1360,"high":1356,"low":1361,"close":1362,"change":213,"percent_change":593,"volume":1363,"transactions":9,"vwap":1362},"2026-02-09",22.56,22.415,22.76,88900,{"date":1365,"open":1366,"high":1367,"low":1366,"close":200,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":200},"2026-02-06",21.95,22.578,0.47,2.14,101700,{"date":1372,"open":1263,"high":1373,"low":1148,"close":1273,"change":815,"percent_change":1274,"volume":1155,"transactions":9,"vwap":1273},"2026-02-05",22.29,{"date":1375,"open":1283,"high":199,"low":1225,"close":1137,"change":522,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1137},"2026-02-04",-1.02,97800,{"date":1379,"open":1380,"high":1381,"low":191,"close":1382,"change":333,"percent_change":512,"volume":1383,"transactions":9,"vwap":1382},"2026-02-03",22.69,22.747,22.53,82900,{"date":1385,"open":209,"high":1386,"low":1253,"close":1360,"change":780,"percent_change":131,"volume":1387,"transactions":9,"vwap":1360},"2026-02-02",22.77,65400,{"date":1389,"open":1308,"high":312,"low":1253,"close":209,"change":490,"percent_change":1390,"volume":1391,"transactions":9,"vwap":209},"2026-01-30",-1.96,83100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1308,"change":212,"percent_change":213,"volume":1397,"transactions":9,"vwap":1308},"2026-01-29",22.95,22.98,22.6,56900,{"date":1399,"open":1394,"high":1122,"low":189,"close":1289,"change":1206,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1289},"2026-01-28",0.48,121900,{"date":1403,"open":311,"high":1404,"low":1405,"close":1406,"change":263,"percent_change":780,"volume":1407,"transactions":9,"vwap":1406},"2026-01-27",22.898,22.68,22.74,64100,{"date":1409,"open":1289,"high":1289,"low":1278,"close":1410,"change":433,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-26",22.72,-0.18,51600,{"date":1414,"open":1348,"high":1289,"low":1415,"close":1362,"change":433,"percent_change":1411,"volume":1416,"transactions":9,"vwap":1362},"2026-01-23",22.623,79300,{"date":1418,"open":1356,"high":1357,"low":20,"close":1348,"change":767,"percent_change":1069,"volume":1419,"transactions":9,"vwap":1348},"2026-01-22",84500,{"date":1421,"open":1380,"high":1422,"low":1382,"close":189,"change":1040,"percent_change":1423,"volume":1424,"transactions":9,"vwap":189},"2026-01-21",22.738,0.58,103000,{"date":1426,"open":209,"high":1396,"low":1211,"close":1427,"change":333,"percent_change":512,"volume":1428,"transactions":9,"vwap":1427},"2026-01-20",22.5,125300,{"date":1430,"open":1431,"high":1283,"low":209,"close":1382,"change":577,"percent_change":577,"volume":1242,"transactions":9,"vwap":1382},"2026-01-16",22.58,{"date":1433,"open":1373,"high":1434,"low":1435,"close":1382,"change":24,"percent_change":1015,"volume":1436,"transactions":9,"vwap":1382},"2026-01-15",22.61,22.27,105400,{"date":1438,"open":1439,"high":1137,"low":1440,"close":1258,"change":1303,"percent_change":202,"volume":1441,"transactions":9,"vwap":1258},"2026-01-14",22.26,22.059999,89100,{"date":1443,"open":1246,"high":1137,"low":1444,"close":1445,"change":283,"percent_change":862,"volume":1446,"transactions":9,"vwap":1445},"2026-01-13",22.106,22.16,80600,{"date":1448,"open":1270,"high":1449,"low":1225,"close":1440,"change":1450,"percent_change":24,"volume":1451,"transactions":9,"vwap":1440},"2026-01-12",22.22,0.075,94700,{"date":1453,"open":1366,"high":1204,"low":1454,"close":1455,"change":927,"percent_change":1400,"volume":1456,"transactions":9,"vwap":1455},"2026-01-09",21.9,21.985,123200,{"date":1458,"open":1182,"high":1459,"low":1460,"close":1148,"change":283,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1148},"2026-01-08",21.93,21.62,0.46,78400,{"date":1464,"open":1366,"high":1366,"low":1465,"close":1466,"change":192,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-07",21.76,21.78,-0.64,64800,{"date":1470,"open":1471,"high":1472,"low":1189,"close":1472,"change":1473,"percent_change":1474,"volume":1242,"transactions":9,"vwap":1472},"2026-01-06",21.55,21.92,0.475,2.21,{"date":1476,"open":1189,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1192,"volume":1119,"transactions":9,"vwap":1479},"2026-01-05",21.54,21.24,21.445,0.345,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-02",20.88,21.26,21.1,0.24,1.15,53400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":532,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-31",21.11,21.185,20.8,20.86,-1.23,142500,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":344,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-30",21.38,21.12,-1.45,61100,{"date":1504,"open":1181,"high":1505,"low":1213,"close":1506,"change":561,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-29",21.675,21.43,-0.7,60200,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1075,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-26",21.71,21.49,21.58,-0.42,67700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":111,"percent_change":740,"volume":1522,"transactions":9,"vwap":1521},"2025-12-24",21.61,21.69,21.46,21.67,42200,{"date":1524,"open":1525,"high":1526,"low":1520,"close":1518,"change":263,"percent_change":780,"volume":1527,"transactions":9,"vwap":1518},"2025-12-23",21.56,21.7,81400,{"date":1529,"open":1530,"high":1531,"low":1161,"close":1532,"change":374,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-22",21.57,21.677,21.59,0.94,109800,{"date":1536,"open":1537,"high":1199,"low":1538,"close":1539,"change":1005,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-19",20.92,20.735,21.39,3.33,104300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":780,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-18",20.64,20.85,20.59,20.7,0.44,129800,{"date":1551,"open":1545,"high":1552,"low":1553,"close":1176,"change":983,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1176},"2025-12-17",20.98,20.551,-1.06,59200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":366,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-16",20.91,21.09,20.601,20.83,-1.56,62600,{"date":1565,"open":1566,"high":1479,"low":1567,"close":1568,"change":334,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-15",21.28,21.02,21.16,-0.56,80100,{"date":1572,"open":1573,"high":1574,"low":1478,"close":1566,"change":233,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1566},"2025-12-12",21.52,21.624,-1.75,90600,{"date":1578,"open":1471,"high":1579,"low":1580,"close":1149,"change":911,"percent_change":452,"volume":1581,"transactions":9,"vwap":1149},"2025-12-11",21.725,21.44,54500,{"date":1583,"open":1530,"high":1465,"low":1471,"close":1460,"change":910,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1460},"2025-12-10",0.05,49500,{"date":1587,"open":1588,"high":1588,"low":1525,"close":1518,"change":433,"percent_change":1411,"volume":1589,"transactions":9,"vwap":1518},"2025-12-09",21.8,76700,{"date":1591,"open":1518,"high":1149,"low":1264,"close":1262,"change":1035,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1262},"2025-12-08",0.7,44900,{"date":1595,"open":1596,"high":1521,"low":1597,"close":1264,"change":264,"percent_change":273,"volume":1598,"transactions":9,"vwap":1264},"2025-12-05",21.48,21.452,50800,{"date":1600,"open":1601,"high":1512,"low":1602,"close":1603,"change":1090,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-04",21.3,21.22,21.42,0.56,133400,{"date":1607,"open":1608,"high":1601,"low":1608,"close":1601,"change":374,"percent_change":1101,"volume":1609,"transactions":9,"vwap":1601},"2025-12-03",21,55900,{"date":1611,"open":1500,"high":1161,"low":1608,"close":1485,"change":1075,"percent_change":1514,"volume":1612,"transactions":9,"vwap":1485},"2025-12-02",48800,{"date":1614,"open":1615,"high":1616,"low":1500,"close":1617,"change":1075,"percent_change":1514,"volume":1618,"transactions":9,"vwap":1617},"2025-12-01",21.2,21.395,21.19,72400,{"date":1620,"open":1485,"high":1499,"low":1173,"close":1566,"change":1486,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1566},"2025-11-28",1.14,31900,{"date":1624,"open":1545,"high":1625,"low":1626,"close":1627,"change":146,"percent_change":1628,"volume":1342,"transactions":9,"vwap":1627},"2025-11-26",21.08,20.77,21.040001,1.54,{"date":1630,"open":1561,"high":1545,"low":1631,"close":1166,"change":116,"percent_change":354,"volume":1632,"transactions":9,"vwap":1166},"2025-11-25",20.532,91500,{"date":1634,"open":1635,"high":1636,"low":1158,"close":1637,"change":385,"percent_change":689,"volume":1638,"transactions":9,"vwap":1637},"2025-11-24",20.58,20.78,20.73,116800,{"date":1640,"open":1168,"high":1641,"low":30,"close":1158,"change":156,"percent_change":849,"volume":1642,"transactions":9,"vwap":1158},"2025-11-21",20.43,121700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1353,"transactions":9,"vwap":1648},"2025-11-20",20.79,20.99,20.030001,20.049999,-0.435,-2.12,{"date":1652,"open":1158,"high":1653,"low":1654,"close":1655,"change":1450,"percent_change":273,"volume":1656,"transactions":9,"vwap":1655},"2025-11-19",20.76,20.36,20.485,56700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":512,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-18",20.34,20.575,20.14,20.41,-0.63,98400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":355,"percent_change":584,"volume":1671,"transactions":9,"vwap":1670},"2025-11-17",20.75,20.854,20.46,20.54,75400,{"date":1673,"open":1667,"high":1674,"low":1675,"close":1667,"change":313,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1667},"2025-11-14",21.030001,20.53,-2.4,122700,{"date":1679,"open":1182,"high":1182,"low":1615,"close":1484,"change":1680,"percent_change":1650,"volume":1681,"transactions":9,"vwap":1484},"2025-11-13",-0.46,145300,{"date":1683,"open":1459,"high":1684,"low":1262,"close":1685,"change":561,"percent_change":713,"volume":1021,"transactions":9,"vwap":1685},"2025-11-12",21.949,21.72,{"date":1687,"open":1218,"high":1688,"low":1526,"close":1182,"change":780,"percent_change":688,"volume":1689,"transactions":9,"vwap":1182},"2025-11-11",21.94,85400,{"date":1691,"open":1692,"high":1459,"low":1521,"close":1466,"change":740,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1466},"2025-11-10",21.68,1.3,53800,{"date":1696,"open":1697,"high":1519,"low":1615,"close":1264,"change":512,"percent_change":223,"volume":1698,"transactions":9,"vwap":1264},"2025-11-07",21.63,75700,{"date":1700,"open":1701,"high":1273,"low":1471,"close":1697,"change":1702,"percent_change":193,"volume":1703,"transactions":9,"vwap":1697},"2025-11-06",21.79,-0.135,48700,{"date":1705,"open":1697,"high":1706,"low":1707,"close":1197,"change":1332,"percent_change":443,"volume":1708,"transactions":9,"vwap":1197},"2025-11-05",21.915,21.552,67500,{"date":1710,"open":1218,"high":1134,"low":1573,"close":1466,"change":721,"percent_change":1680,"volume":1711,"transactions":9,"vwap":1466},"2025-11-04",56200,{"date":1713,"open":1714,"high":1258,"low":1588,"close":1148,"change":577,"percent_change":577,"volume":1275,"transactions":9,"vwap":1148},"2025-11-03",22.030001,{"date":1716,"open":1247,"high":1366,"low":1717,"close":1148,"change":1718,"percent_change":163,"volume":1719,"transactions":9,"vwap":1148},"2025-10-31",21.655,0.16,44100,{"date":1721,"open":1511,"high":1722,"low":1539,"close":1685,"change":283,"percent_change":1461,"volume":1723,"transactions":9,"vwap":1685},"2025-10-30",21.938,67800,{"date":1725,"open":1726,"high":1366,"low":1525,"close":1460,"change":354,"percent_change":522,"volume":1727,"transactions":9,"vwap":1460},"2025-10-29",21.73,92700,{"date":1729,"open":1511,"high":1730,"low":1530,"close":1521,"change":283,"percent_change":1461,"volume":1731,"transactions":9,"vwap":1521},"2025-10-28",21.849,43100,{"date":1733,"open":1149,"high":1734,"low":1203,"close":1530,"change":1310,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1530},"2025-10-27",21.897,0.98,137800,{"date":1738,"open":1520,"high":1739,"low":1740,"close":1741,"change":1718,"percent_change":1069,"volume":1742,"transactions":9,"vwap":1741},"2025-10-24",21.617,21.25,21.36,86900,{"date":1744,"open":1745,"high":1530,"low":1745,"close":1615,"change":780,"percent_change":284,"volume":1746,"transactions":9,"vwap":1615},"2025-10-23",21.059999,91100,{"date":1748,"open":1692,"high":1749,"low":1627,"close":1491,"change":968,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1491},"2025-10-22",21.82,-2.49,124200,{"date":1753,"open":1459,"high":1684,"low":1460,"close":1262,"change":704,"percent_change":523,"volume":1754,"transactions":9,"vwap":1262},"2025-10-21",110300,{"date":1756,"open":1262,"high":1757,"low":1758,"close":1272,"change":688,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1272},"2025-10-20",21.845,21.579,1.91,73300,{"date":1762,"open":1477,"high":1518,"low":1745,"close":1506,"change":759,"percent_change":482,"volume":1763,"transactions":9,"vwap":1506},"2025-10-17",128000,{"date":1765,"open":1270,"high":1766,"low":1512,"close":1181,"change":366,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1181},"2025-10-16",22.014999,-1.5,95800,{"date":1770,"open":1223,"high":211,"low":1247,"close":1459,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1459},"2025-10-15",-0.16,-0.72,101300,{"date":1775,"open":1776,"high":1230,"low":1525,"close":1219,"change":202,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1219},"2025-10-14",21.96,0.64,121100,{"date":1780,"open":1692,"high":1223,"low":1692,"close":1366,"change":24,"percent_change":274,"volume":1781,"transactions":9,"vwap":1366},"2025-10-13",76100,{"date":1783,"open":1137,"high":1241,"low":1525,"close":1518,"change":1569,"percent_change":1784,"volume":842,"transactions":9,"vwap":1518},"2025-10-10",-2.53,{"date":1786,"open":1190,"high":191,"low":1134,"close":1204,"change":1090,"percent_change":551,"volume":1787,"transactions":9,"vwap":1204},"2025-10-09",153600,{"date":1789,"open":1692,"high":1790,"low":1521,"close":1791,"change":688,"percent_change":1083,"volume":1792,"transactions":9,"vwap":1791},"2025-10-08",22.12,22.049999,165300,{"date":1794,"open":1191,"high":1191,"low":1597,"close":1257,"change":911,"percent_change":452,"volume":1795,"transactions":9,"vwap":1257},"2025-10-07",75000,{"date":1797,"open":1526,"high":1726,"low":1525,"close":1181,"change":374,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1181},"2025-10-06",0.93,162100,{"date":1801,"open":1264,"high":1802,"low":1499,"close":1199,"change":443,"percent_change":366,"volume":1803,"transactions":9,"vwap":1199},"2025-10-03",21.713,102800,{"date":1805,"open":1485,"high":1692,"low":1806,"close":1807,"change":862,"percent_change":1369,"volume":1808,"transactions":9,"vwap":1807},"2025-10-02",20.96,21.47,174100,{"date":1810,"open":1545,"high":1173,"low":1667,"close":1567,"change":395,"percent_change":721,"volume":1811,"transactions":9,"vwap":1567},"2025-10-01",113900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1627,"change":1206,"percent_change":1817,"volume":906,"transactions":9,"vwap":1627},"2025-09-30",20.94,21.15,20.71,0.53,{"date":1819,"open":1626,"high":1814,"low":1547,"close":1820,"change":1718,"percent_change":855,"volume":1821,"transactions":9,"vwap":1820},"2025-09-29",20.93,93100,{"date":1823,"open":1820,"high":1824,"low":1547,"close":1626,"change":561,"percent_change":1772,"volume":1825,"transactions":9,"vwap":1626},"2025-09-26",21.174,70800,{"date":1827,"open":1741,"high":1741,"low":1828,"close":1537,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1537},"2025-09-25",20.82,-0.44,-2.06,141800,{"date":1833,"open":1471,"high":1262,"low":1484,"close":1741,"change":1063,"percent_change":1834,"volume":1632,"transactions":9,"vwap":1741},"2025-09-24",-1.34,{"date":1836,"open":1749,"high":1837,"low":1532,"close":1262,"change":1075,"percent_change":774,"volume":1838,"transactions":9,"vwap":1262},"2025-09-23",21.885,78900,{"date":1840,"open":1520,"high":1237,"low":1841,"close":1247,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1247},"2025-09-22",21.356,0.29,1.35,184400,{"date":1846,"open":1741,"high":1205,"low":1478,"close":1205,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1205},"2025-09-19",0.26,1.23,107600,{"date":1851,"open":1559,"high":1161,"low":1559,"close":1617,"change":1040,"percent_change":203,"volume":1852,"transactions":9,"vwap":1617},"2025-09-18",76900,{"date":1854,"open":1183,"high":1855,"low":1674,"close":1745,"change":911,"percent_change":452,"volume":1092,"transactions":9,"vwap":1745},"2025-09-17",21.288,{"date":1857,"open":1674,"high":1858,"low":1608,"close":1567,"change":433,"percent_change":704,"volume":1859,"transactions":9,"vwap":1567},"2025-09-16",21.139,121600,{"date":1861,"open":1617,"high":1617,"low":1674,"close":1745,"change":561,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1745},"2025-09-15",-0.71,71600,{"date":1865,"open":1184,"high":1566,"low":1815,"close":1184,"change":910,"percent_change":1584,"volume":906,"transactions":9,"vwap":1184},"2025-09-12",{"date":1867,"open":1500,"high":1868,"low":1869,"close":1615,"change":1090,"percent_change":790,"volume":1870,"transactions":9,"vwap":1615},"2025-09-11",21.32,21.097,137400,{"date":1872,"open":1559,"high":1559,"low":1873,"close":1625,"change":1040,"percent_change":203,"volume":1874,"transactions":9,"vwap":1625},"2025-09-10",21.017,90700,{"date":1876,"open":1608,"high":1173,"low":1877,"close":1878,"change":354,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-09",20.9,20.95,-0.24,129100,{"date":1882,"open":1494,"high":1608,"low":1561,"close":1608,"change":374,"percent_change":1883,"volume":1768,"transactions":9,"vwap":1608},"2025-09-08",0.96,{"date":1885,"open":1886,"high":1887,"low":1816,"close":1493,"change":780,"percent_change":284,"volume":1888,"transactions":9,"vwap":1493},"2025-09-05",20.81,20.906,108200,{"date":1890,"open":1544,"high":1891,"low":1892,"close":1816,"change":212,"percent_change":24,"volume":889,"transactions":9,"vwap":1816},"2025-09-04",20.74,20.55,{"date":1894,"open":1547,"high":1547,"low":1895,"close":1544,"change":1035,"percent_change":42,"volume":1896,"transactions":9,"vwap":1544},"2025-09-03",20.5,171500,{"date":1898,"open":1899,"high":1635,"low":1900,"close":1899,"change":354,"percent_change":1879,"volume":1901,"transactions":9,"vwap":1899},"2025-09-02",20.49,20.37,125800,{"date":1903,"open":1904,"high":1635,"low":1662,"close":1670,"change":1584,"percent_change":1486,"volume":1905,"transactions":9,"vwap":1670},"2025-08-29",20.57,54400,{"date":1907,"open":1908,"high":1546,"low":1909,"close":1899,"change":212,"percent_change":24,"volume":1910,"transactions":9,"vwap":1899},"2025-08-28",20.47,20.38,82500,{"date":1912,"open":1169,"high":1913,"low":1914,"close":1913,"change":283,"percent_change":57,"volume":1915,"transactions":9,"vwap":1913},"2025-08-27",20.42,20.25,100300,{"date":1917,"open":1918,"high":1169,"low":1919,"close":1920,"change":910,"percent_change":1584,"volume":1921,"transactions":9,"vwap":1920},"2025-08-26",20.31,20.28,20.32,39500,{"date":1923,"open":1920,"high":1659,"low":1924,"close":1918,"change":263,"percent_change":283,"volume":1925,"transactions":9,"vwap":1918},"2025-08-25",20.269,69000,{"date":1927,"open":1928,"high":1169,"low":1928,"close":1929,"change":767,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-22",20.12,20.29,0.84,65900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1928,"change":1075,"percent_change":490,"volume":1937,"transactions":9,"vwap":1928},"2025-08-21",20.040001,20.166,20.0039997,37700,{"date":1939,"open":1919,"high":1919,"low":1940,"close":1941,"change":721,"percent_change":462,"volume":1942,"transactions":9,"vwap":1941},"2025-08-20",20,20.21,69200,{"date":1944,"open":1892,"high":1945,"low":1946,"close":1918,"change":192,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1918},"2025-08-19",20.67,20.22,-0.68,114200,{"date":1950,"open":1951,"high":1951,"low":1659,"close":1952,"change":283,"percent_change":57,"volume":1953,"transactions":9,"vwap":1952},"2025-08-18",20.48,20.45,99100,{"date":1955,"open":1952,"high":1952,"low":1920,"close":1169,"change":334,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1169},"2025-08-15",-0.59,79800,{"date":1959,"open":1960,"high":1961,"low":1169,"close":1908,"change":983,"percent_change":1554,"volume":1962,"transactions":9,"vwap":1908},"2025-08-14",20.56,20.62,45100,{"date":1964,"open":1891,"high":1636,"low":1175,"close":1965,"change":111,"percent_change":1842,"volume":1966,"transactions":9,"vwap":1965},"2025-08-13",20.69,90200,{"date":1968,"open":1945,"high":1945,"low":1969,"close":1970,"change":283,"percent_change":57,"volume":850,"transactions":9,"vwap":1970},"2025-08-12",20.525,20.63,{"date":1972,"open":1675,"high":1973,"low":1974,"close":1675,"change":910,"percent_change":1584,"volume":1975,"transactions":9,"vwap":1675},"2025-08-11",20.595,20.495,84000,{"date":1977,"open":1892,"high":1965,"low":1978,"close":1979,"change":395,"percent_change":721,"volume":1980,"transactions":9,"vwap":1979},"2025-08-08",20.486,20.52,67200,{"date":1982,"open":1895,"high":1983,"low":1951,"close":1670,"change":111,"percent_change":1842,"volume":1723,"transactions":9,"vwap":1670},"2025-08-07",20.697,{"date":1985,"open":1979,"high":1176,"low":1952,"close":1951,"change":116,"percent_change":354,"volume":1698,"transactions":9,"vwap":1951},"2025-08-06",{"date":1987,"open":1904,"high":1547,"low":1952,"close":1899,"change":433,"percent_change":704,"volume":1593,"transactions":9,"vwap":1899},"2025-08-05",{"date":1989,"open":1899,"high":1544,"low":1952,"close":1675,"change":1206,"percent_change":551,"volume":1990,"transactions":9,"vwap":1675},"2025-08-04",92100,{"date":1992,"open":1637,"high":1637,"low":1919,"close":1913,"change":344,"percent_change":1767,"volume":1993,"transactions":9,"vwap":1913},"2025-08-01",90800,{"date":1995,"open":1816,"high":1996,"low":1997,"close":1637,"change":1584,"percent_change":1486,"volume":1998,"transactions":9,"vwap":1637},"2025-07-31",20.87,20.66,83800,{"date":2000,"open":1493,"high":1493,"low":1904,"close":2001,"change":334,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-07-30",20.68,-0.58,101400,{"date":2005,"open":2006,"high":1167,"low":2007,"close":1493,"change":395,"percent_change":721,"volume":2008,"transactions":9,"vwap":1493},"2025-07-29",20.89,20.745,86100,{"date":2010,"open":1645,"high":1561,"low":1547,"close":1828,"change":1303,"percent_change":202,"volume":923,"transactions":9,"vwap":1828},"2025-07-28",{"date":2012,"open":2001,"high":1493,"low":1176,"close":1645,"change":303,"percent_change":602,"volume":2013,"transactions":9,"vwap":1645},"2025-07-25",53500,{"date":2015,"open":1960,"high":1945,"low":2016,"close":2017,"change":2018,"percent_change":263,"volume":870,"transactions":9,"vwap":2017},"2025-07-24",20.556,20.655,0.005,{"date":2020,"open":1997,"high":2001,"low":1892,"close":2021,"change":212,"percent_change":24,"volume":2022,"transactions":9,"vwap":2021},"2025-07-23",20.65,139600,{"date":2024,"open":1970,"high":1970,"low":1952,"close":1635,"change":263,"percent_change":283,"volume":2025,"transactions":9,"vwap":1635},"2025-07-22",94200,{"date":2027,"open":1175,"high":2021,"low":2028,"close":1960,"change":264,"percent_change":1327,"volume":2029,"transactions":9,"vwap":1960},"2025-07-21",20.51,109700,{"date":2031,"open":1952,"high":1895,"low":1919,"close":1951,"change":1090,"percent_change":304,"volume":2032,"transactions":9,"vwap":1951},"2025-07-18",60400,{"date":2034,"open":1918,"high":1158,"low":2035,"close":1654,"change":911,"percent_change":374,"volume":2036,"transactions":9,"vwap":1654},"2025-07-17",20.252,82000,{"date":2038,"open":1918,"high":1909,"low":2039,"close":1920,"change":1584,"percent_change":126,"volume":2040,"transactions":9,"vwap":1920},"2025-07-16",20.239,81900,{"date":2042,"open":1659,"high":2043,"low":2044,"close":2045,"change":111,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-07-15",20.399,20.18,20.27,0.3,105200,{"date":2049,"open":2050,"high":2050,"low":2044,"close":1941,"change":344,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1941},"2025-07-14",20.33,-1.51,110200,{"date":2054,"open":1899,"high":1675,"low":1913,"close":1979,"change":395,"percent_change":721,"volume":2055,"transactions":9,"vwap":1979},"2025-07-11",52400,{"date":2057,"open":1175,"high":1175,"low":2058,"close":1670,"change":116,"percent_change":354,"volume":2059,"transactions":9,"vwap":1670},"2025-07-10",20.461,81000,{"date":2061,"open":1899,"high":1546,"low":2062,"close":1892,"change":1718,"percent_change":136,"volume":2063,"transactions":9,"vwap":1892},"2025-07-09",20.465,85800,{"date":2065,"open":1918,"high":2066,"low":1918,"close":1160,"change":577,"percent_change":577,"volume":864,"transactions":9,"vwap":1160},"2025-07-08",20.44,{"date":2068,"open":1900,"high":1951,"low":2069,"close":1160,"change":395,"percent_change":721,"volume":1377,"transactions":9,"vwap":1160},"2025-07-07",20.272,{"date":2071,"open":2050,"high":1895,"low":2050,"close":1662,"change":1206,"percent_change":551,"volume":2072,"transactions":9,"vwap":1662},"2025-07-03",40100,{"date":2074,"open":1169,"high":2075,"low":1914,"close":2076,"change":911,"percent_change":374,"volume":2077,"transactions":9,"vwap":2076},"2025-07-02",20.381,20.3,70900,{"date":2079,"open":1934,"high":1920,"low":2080,"close":2081,"change":2082,"percent_change":1368,"volume":2083,"transactions":9,"vwap":2081},"2025-07-01",20.025,20.26,0.095,125600,{"date":2085,"open":2086,"high":1946,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-06-30",19.9,20.165,0.265,1.33,133200,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2086,"change":767,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2086},"2025-06-27",19.75,19.92,0.86,92500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1718,"percent_change":375,"volume":2103,"transactions":9,"vwap":2102},"2025-06-26",19.65,19.8,19.615,19.73,92300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":264,"percent_change":688,"volume":2110,"transactions":9,"vwap":2109},"2025-06-25",19.55,19.62,19.5,19.57,82100,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":1847,"percent_change":1843,"volume":2116,"transactions":9,"vwap":2115},"2025-06-24",19.38,19.6,19.49,120700,{"date":2118,"open":2119,"high":2120,"low":180,"close":2121,"change":704,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-06-23",19.27,19.42,19.23,-0.98,113500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2120,"change":365,"percent_change":774,"volume":2129,"transactions":9,"vwap":2120},"2025-06-20",19.4,19.44,19.21,169300,{"date":2131,"open":2106,"high":2093,"low":2132,"close":2108,"change":423,"percent_change":1376,"volume":2133,"transactions":9,"vwap":2108},"2025-06-18",19.431,134000,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1771,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-06-17",19.85,19.64,19.7,-0.81,98300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":334,"percent_change":223,"volume":2147,"transactions":9,"vwap":2146},"2025-06-16",20.01,20.047001,19.77,19.86,88400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-06-13",19.96,20.1,19.765,19.98,-0.11,-0.55,130500,{"date":2158,"open":1941,"high":1946,"low":1940,"close":2159,"change":661,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-06-12",20.09,-1.33,66400,{"date":2163,"open":1919,"high":1909,"low":2164,"close":1654,"change":1206,"percent_change":551,"volume":2165,"transactions":9,"vwap":1654},"2025-06-11",20.17,62400,{"date":2167,"open":2168,"high":1914,"low":2151,"close":1914,"change":111,"percent_change":2046,"volume":2169,"transactions":9,"vwap":1914},"2025-06-10",20.23,74200,{"date":2171,"open":2172,"high":1919,"low":2151,"close":2172,"change":1584,"percent_change":126,"volume":2173,"transactions":9,"vwap":2172},"2025-06-09",20.19,65100,{"date":2175,"open":2176,"high":1158,"low":1940,"close":1661,"change":1584,"percent_change":126,"volume":1581,"transactions":9,"vwap":1661},"2025-06-06",20.24,{"date":2178,"open":1661,"high":1946,"low":1648,"close":2159,"change":116,"percent_change":354,"volume":1316,"transactions":9,"vwap":2159},"2025-06-05",{"date":2180,"open":2181,"high":2181,"low":2182,"close":2151,"change":116,"percent_change":354,"volume":2183,"transactions":9,"vwap":2151},"2025-06-04",20.16,20.038,77600,{"date":2185,"open":1168,"high":2045,"low":1940,"close":2186,"change":263,"percent_change":283,"volume":2187,"transactions":9,"vwap":2186},"2025-06-03",20.11,109100,{"date":2189,"open":1928,"high":2190,"low":1940,"close":2159,"change":433,"percent_change":423,"volume":1053,"transactions":9,"vwap":2159},"2025-06-02",20.278,{"date":2192,"open":2143,"high":1918,"low":1940,"close":2193,"change":395,"percent_change":721,"volume":2194,"transactions":9,"vwap":2193},"2025-05-30",20.13,140900,{"date":2196,"open":1661,"high":2197,"low":2151,"close":2198,"change":910,"percent_change":1584,"volume":842,"transactions":9,"vwap":2198},"2025-05-29",20.365,20.15,{"date":2200,"open":1970,"high":1547,"low":1940,"close":1661,"change":1680,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1661},"2025-05-28",-2.23,115400,{"date":2204,"open":2205,"high":1568,"low":1899,"close":1175,"change":1569,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1175},"2025-05-27",21.14,-2.65,275900,{"date":2209,"open":2210,"high":1471,"low":1625,"close":1568,"change":2211,"percent_change":734,"volume":2212,"transactions":9,"vwap":1568},"2025-05-23",21.29,-0.165,64900,{"date":2214,"open":1161,"high":1526,"low":2215,"close":2216,"change":2217,"percent_change":1772,"volume":2218,"transactions":9,"vwap":2216},"2025-05-22",21.262,21.325,-0.155,79600,{"date":2220,"open":2221,"high":2222,"low":1196,"close":1596,"change":797,"percent_change":1390,"volume":1084,"transactions":9,"vwap":1596},"2025-05-21",21.89,21.995,{"date":2224,"open":2225,"high":1137,"low":2226,"close":1248,"change":1411,"percent_change":2139,"volume":2227,"transactions":9,"vwap":1248},"2025-05-20",22.28,21.855,128300,{"date":2229,"open":1141,"high":2230,"low":2231,"close":1219,"change":1771,"percent_change":1772,"volume":856,"transactions":9,"vwap":1219},"2025-05-19",22.213,21.945,{"date":2233,"open":1435,"high":2225,"low":2234,"close":191,"change":263,"percent_change":780,"volume":2055,"transactions":9,"vwap":191},"2025-05-16",22.136,{"date":2236,"open":1373,"high":1224,"low":2237,"close":211,"change":822,"percent_change":661,"volume":2238,"transactions":9,"vwap":211},"2025-05-15",22.07,62900,{"date":2240,"open":2241,"high":2242,"low":1263,"close":1373,"change":910,"percent_change":911,"volume":2243,"transactions":9,"vwap":1373},"2025-05-14",22.32,22.436,46600,{"date":2245,"open":2225,"high":1253,"low":1219,"close":2225,"change":192,"percent_change":193,"volume":1304,"transactions":9,"vwap":2225},"2025-05-13",{"date":2247,"open":1226,"high":1431,"low":1226,"close":2248,"change":540,"percent_change":1759,"volume":2249,"transactions":9,"vwap":2248},"2025-05-12",22.42,64300,{"date":2251,"open":1223,"high":1141,"low":1248,"close":1225,"change":263,"percent_change":780,"volume":2252,"transactions":9,"vwap":1225},"2025-05-09",47100,{"date":2254,"open":1225,"high":1134,"low":1272,"close":1273,"change":767,"percent_change":136,"volume":1622,"transactions":9,"vwap":1273},"2025-05-08",{"date":2256,"open":1204,"high":1211,"low":1726,"close":1218,"change":822,"percent_change":661,"volume":1795,"transactions":9,"vwap":1218},"2025-05-07",{"date":2258,"open":2259,"high":1225,"low":1149,"close":1182,"change":577,"percent_change":577,"volume":2260,"transactions":9,"vwap":1182},"2025-05-06",21.77,30500,{"date":2262,"open":1466,"high":1366,"low":1465,"close":1182,"change":577,"percent_change":577,"volume":1622,"transactions":9,"vwap":1182},"2025-05-05",{"date":2264,"open":1225,"high":1225,"low":1262,"close":1182,"change":1206,"percent_change":1091,"volume":2265,"transactions":9,"vwap":1182},"2025-05-02",56100,{"date":2267,"open":2268,"high":1459,"low":2269,"close":1465,"change":1847,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1465},"2025-05-01",21.83,21.672,1.21,27400,{"date":2273,"open":1205,"high":1532,"low":1478,"close":1264,"change":1075,"percent_change":1514,"volume":2243,"transactions":9,"vwap":1264},"2025-04-30",{"date":2275,"open":1203,"high":1262,"low":1478,"close":1532,"change":1718,"percent_change":1069,"volume":2276,"transactions":9,"vwap":1532},"2025-04-29",49100,{"date":2278,"open":1264,"high":2279,"low":1601,"close":1506,"change":333,"percent_change":192,"volume":2280,"transactions":9,"vwap":1506},"2025-04-28",21.526,34000,{"date":2282,"open":1602,"high":1807,"low":2283,"close":1520,"change":1486,"percent_change":121,"volume":2284,"transactions":9,"vwap":1520},"2025-04-25",21.058001,57400,{"date":2286,"open":1878,"high":1478,"low":2006,"close":1602,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1602},"2025-04-24",0.325,1.56,37100,{"date":2291,"open":1175,"high":1646,"low":1175,"close":2292,"change":1473,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-04-23",20.895,2.33,74400,{"date":184,"open":1946,"high":1951,"low":1946,"close":1913,"change":374,"percent_change":990,"volume":2296,"transactions":9,"vwap":1913},30300]