[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCEF":3,"homepage-market-summary":30,"stock-historical-CCEF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CCEF","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 CEF Income & Arbitrage ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.1863,2.3376,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.555,28.575,28.5994,28.461,28.4022,0.1528,0.54,5482.8643,30.4,27.536,4967.8306174940235,35.6,682,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.9,4400,1605825.484991,9.91,"2025-04-22",[182,185,194,204,214,224,233,243,252,262,272,281,291,302,311,320,330,339,348,357,367,376,385,396,405,414,424,432,440,450,458,466,474,483,491,499,506,515,525,533,541,547,557,567,574,584,593,601,610,618,625,633,640,650,659,668,676,685,694,702,708,715,719,726,731,737,743,748,753,759,766,773,780,784,790,797,803,807,813,818,822,829,836,843,847,851,856,863,869,874,879,883,889,896,903,910,919,925,929,934,938,941,947,953,961,965,971,976,981,987,991,996,1003,1010,1014,1021,1024,1028,1033,1038,1044,1050,1054,1061,1067,1073,1080,1086,1092,1098,1103,1109,1115,1122,1130,1136,1142,1149,1157,1161,1164,1169,1174,1179,1184,1192,1197,1202,1207,1212,1217,1223,1228,1232,1236,1241,1247,1251,1255,1259,1263,1267,1271,1274,1277,1281,1285,1291,1297,1302,1305,1309,1315,1319,1322,1327,1331,1337,1341,1347,1351,1355,1359,1362,1367,1372,1377,1385,1392,1395,1400,1406,1411,1415,1419,1425,1432,1438,1442,1449,1457,1462,1467,1471,1474,1480,1485,1489,1495,1500,1504,1510,1515,1521,1527,1532,1538,1546,1550,1555,1561,1566,1573,1579,1585,1591,1596,1603,1607,1611,1617,1623,1628,1632,1635,1639,1643,1648,1652,1656,1660,1665,1670,1675,1681,1687,1691,1697,1702,1706,1708,1711,1715,1720,1723,1725,1730,1736,1738,1742,1747,1752,1757,1761,1765,1767,1771,1774,1777,1781,1784,1789,1794,1798,1803,1808,1812,1815,1818,1821,1825,1829,1831,1836,1840,1844,1847,1851,1855,1857,1861,1864,1869,1874,1880,1886,1888,1892,1898,1900,1903,1907,1912,1916,1920,1924,1928,1932,1938,1942,1946,1950,1955,1960,1966,1970,1976,1982,1988,1993,1997,2002,2007,2012,2017,2022,2027,2032,2037,2044,2048,2052,2056,2060,2065,2069,2073,2078,2083,2087,2091,2098,2102,2108,2112,2115,2120,2123,2127,2130,2136,2142,2146,2153,2160,2164,2167,2173,2177,2184,2189,2196,2200,2206,2212],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},68,28.5206,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",28.3008,28.29,-0.245,-0.86,3738.2922,47,28.3161,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",28.75,28.61,28.6472,-0.0256,-0.09,1043.2922,41,28.6572,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":122,"volume":211,"transactions":212,"vwap":213},"2026-09-29",28.69,28.699,28.5201,28.6728,0.0728,9131.3262,64,28.5743,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",28.671,28.68,28.6,-0.22,-0.76,1953.5152,62,28.6586,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",28.915,28.82,-0.0452,-0.16,3983.7482,58,28.8496,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",28.85,28.8652,28.84,-0.1959,-0.67,2304.4652,43,28.8613,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",29.49,29.0611,-0.35,-1.19,854.3262,32,29.3589,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":241,"vwap":261},"2026-09-22",29.41,29.449,29.39,29.4111,0.0666,0.23,3547.224173,29.4145,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",29.22,29.36,29.3445,0.1512,0.52,5690.9358,65,29.3006,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",29.09,29.1933,-0.0087,-0.03,2623.6154,44,29.1517,{"date":282,"open":264,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",29.2499,29.17,29.202,0.2162,0.75,5606.6404,80,29.2271,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",29.155,29.2,28.959,28.9858,-0.1172,-0.4,1606.434804,52,29.1009,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",29.16,29.103,-0.1752,-0.6,3812.0314,55,29.1428,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",29.45,29.2782,-0.2417,-0.82,2592.612544,63,29.3443,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",29.58,29.5016,29.5199,0.0589,0.2,696.6394,40,29.5413,{"date":331,"open":332,"high":332,"low":313,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",29.5,29.461,-0.2825,-0.95,848.8254,50,29.4908,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":270,"vwap":347},"2026-09-09",29.86,29.87,29.7435,-0.1079,-0.36,5505.5493,29.7896,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",29.825,29.8514,0.0349,0.12,3411.5553,123,29.8455,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",29.8,29.8165,29.7999,-0.0404,-0.14,1007.5553,36,29.7971,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":259,"volume":374,"transactions":202,"vwap":375},"2026-09-03",29.821,29.879,29.82,29.8569,0.0684,3171.5493,29.8321,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",29.84,29.7885,-0.0234,-0.08,2834.0493,104,29.8541,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",29.89,29.895,29.7601,29.8119,-0.3185,-1.06,5952.750934,97,29.8686,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":-6,"volume":402,"transactions":403,"vwap":404},"2026-08-31",30.15,30.09,30.1304,-0.0007,6276.482722,93,30.1166,{"date":406,"open":407,"high":407,"low":399,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",30.21,30.1311,0.0442,0.15,20351.2305,83,30.1594,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",30.06,30.0869,30.05,0.0426,0.14,3121.5489,39,30.0616,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":410,"volume":429,"transactions":430,"vwap":431},"2026-08-26",30.04,30.0443,0.0452,815.4829,86,30.0499,{"date":433,"open":434,"high":435,"low":387,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":192,"vwap":439},"2026-08-25",29.99,29.9991,0.1676,0.56,2475.6475,29.9361,{"date":441,"open":442,"high":443,"low":371,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",29.871,29.9,29.8315,-0.1183,-0.39,3028.5349,46,29.8722,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",29.9498,0.0556,0.19,61.3479,31,29.9198,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":298,"volume":463,"transactions":464,"vwap":465},"2026-08-20",29.97,29.8942,-0.1208,1741.3509,42,29.9486,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":202,"vwap":473},"2026-08-19",30.08,30.015,0.0341,0.11,944.4069,30.0424,{"date":475,"open":476,"high":476,"low":460,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",30.029,29.9809,-0.0915,-0.3,5404.9923,81,29.9838,{"date":484,"open":485,"high":399,"low":485,"close":486,"change":487,"percent_change":277,"volume":488,"transactions":489,"vwap":490},"2026-08-17",30.065,30.0724,-0.0079,3938.7204,112,30.0863,{"date":492,"open":468,"high":493,"low":426,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":192,"vwap":498},"2026-08-14",30.13,30.0803,0.0003,0,4167.2624,30.0999,{"date":500,"open":501,"high":468,"low":501,"close":468,"change":471,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",29.9519,0.37,4036.1734,53,30.0254,{"date":507,"open":508,"high":509,"low":508,"close":460,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",29.9501,29.98,0.09,0.3,1364.5804,37,29.9569,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":448,"vwap":524},"2026-08-11",29.85,29.92,29.83,29.88,0.08,0.27,3286.546888,29.8802,{"date":526,"open":527,"high":378,"low":528,"close":359,"change":529,"percent_change":23,"volume":530,"transactions":531,"vwap":532},"2026-08-10",29.75,29.705,0.16,5142.9184,91,29.7836,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":127,"volume":538,"transactions":539,"vwap":540},"2026-08-07",29.7,29.64,0.1191,4012.8818,145,29.6748,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":112,"volume":545,"transactions":456,"vwap":546},"2026-08-06",29.5209,-0.0041,109.8668,29.5222,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":229,"volume":554,"transactions":555,"vwap":556},"2026-08-05",29.68,29.69,29.515,29.525,-0.0466,7009.5408,69,29.6244,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",29.565,29.5716,29.54,0.0716,0.24,2271.2488,60,29.5461,{"date":568,"open":332,"high":332,"low":569,"close":332,"change":570,"percent_change":571,"volume":572,"transactions":318,"vwap":573},"2026-08-03",29.3601,0.0136,0.05,6369.807402,29.4116,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",29.48,29.4864,29.4,0.0994,0.34,2187.5985,57,29.4491,{"date":585,"open":586,"high":587,"low":264,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":241,"vwap":592},"2026-07-30",29.25,29.43,29.387,0.277,0.95,1850.2926,29.2575,{"date":594,"open":283,"high":283,"low":595,"close":596,"change":597,"percent_change":316,"volume":598,"transactions":599,"vwap":600},"2026-07-29",29.1,29.11,-0.24,2342.2586,54,29.1732,{"date":602,"open":603,"high":604,"low":605,"close":603,"change":606,"percent_change":607,"volume":608,"transactions":270,"vwap":609},"2026-07-28",29.35,29.37,29.2801,-0.0176,-0.06,3914.2586,29.3317,{"date":611,"open":612,"high":612,"low":603,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":192,"vwap":617},"2026-07-27",29.46,29.3676,-0.0684,-0.23,4605.2926,29.3628,{"date":619,"open":254,"high":620,"low":256,"close":621,"change":622,"percent_change":510,"volume":623,"transactions":202,"vwap":624},"2026-07-24",29.52,29.436,0.0276,1741.8756,29.4569,{"date":626,"open":332,"high":332,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",29.4084,-0.2868,-0.97,3512.2586,116,29.4885,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":510,"volume":638,"transactions":241,"vwap":639},"2026-07-22",29.73,29.6952,0.0281,1024.53207,29.7384,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",29.675,29.665,29.6671,0.1305,0.44,1306.2552,35,29.6715,{"date":651,"open":652,"high":322,"low":653,"close":654,"change":655,"percent_change":410,"volume":656,"transactions":657,"vwap":658},"2026-07-20",29.55,29.51,29.5366,0.0433,2744.5819,45,29.5589,{"date":660,"open":341,"high":341,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-17",29.47,29.4933,-0.1527,-0.52,17668.5819,102,29.5977,{"date":669,"open":550,"high":550,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":337,"vwap":675},"2026-07-16",29.61,29.646,-0.0822,-0.28,2497.144354,29.6516,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":464,"vwap":684},"2026-07-15",29.79,29.799,29.7282,-0.0126,-0.04,1432.1235,29.7619,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":268,"volume":691,"transactions":692,"vwap":693},"2026-07-14",29.59,29.78,29.7408,0.1527,6187.2393,99,29.7346,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":599,"vwap":701},"2026-07-13",29.67,29.5881,-0.1099,-0.37,2680.8203,29.6354,{"date":703,"open":704,"high":635,"low":642,"close":705,"change":706,"percent_change":471,"volume":707,"transactions":9,"vwap":705},"2026-07-10",29.688,29.698,0.033,2900,{"date":709,"open":710,"high":25,"low":711,"close":643,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":643},"2026-07-09",29.65,29.615,0.085,0.29,6300,{"date":716,"open":576,"high":717,"low":576,"close":322,"change":682,"percent_change":363,"volume":718,"transactions":9,"vwap":322},"2026-07-08",29.599,4000,{"date":720,"open":710,"high":710,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-07",29.595,29.62,-0.085,-0.29,2200,{"date":727,"open":710,"high":688,"low":710,"close":528,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":528},"2026-07-06",0.123,0.42,1700,{"date":732,"open":322,"high":733,"low":322,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-02",29.582,-0.044,-0.15,800,{"date":738,"open":535,"high":535,"low":687,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",29.626,-0.304,-1.02,5500,{"date":744,"open":549,"high":745,"low":549,"close":745,"change":746,"percent_change":66,"volume":747,"transactions":9,"vwap":745},"2026-06-30",29.93,0.267,3200,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":287,"volume":174,"transactions":9,"vwap":751},"2026-06-29",29.462,29.663,0.222,{"date":754,"open":578,"high":620,"low":755,"close":756,"change":757,"percent_change":353,"volume":758,"transactions":9,"vwap":756},"2026-06-26",29.391,29.441,0.036,4100,{"date":760,"open":761,"high":576,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-25",29.44,29.405,0.169,0.58,3600,{"date":767,"open":576,"high":576,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-24",29.21,29.236,-0.121,-0.41,3700,{"date":774,"open":620,"high":620,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-23",29.275,29.357,-0.191,-0.65,3100,{"date":781,"open":550,"high":550,"low":332,"close":782,"change":783,"percent_change":200,"volume":177,"transactions":9,"vwap":782},"2026-06-22",29.548,-0.027,{"date":785,"open":620,"high":722,"low":620,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-18",29.575,0.136,0.46,2600,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":174,"transactions":9,"vwap":794},"2026-06-17",29.66,29.685,29.439,-0.205,-0.69,{"date":798,"open":688,"high":688,"low":722,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",29.644,-0.054,-0.18,1900,{"date":804,"open":332,"high":635,"low":332,"close":705,"change":805,"percent_change":806,"volume":725,"transactions":9,"vwap":705},"2026-06-15",0.255,0.87,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-12",29.443,0.168,0.57,300,{"date":814,"open":304,"high":775,"low":815,"close":775,"change":259,"percent_change":816,"volume":817,"transactions":9,"vwap":775},"2026-06-11",29.049999,0.79,6600,{"date":819,"open":768,"high":768,"low":820,"close":820,"change":821,"percent_change":801,"volume":758,"transactions":9,"vwap":820},"2026-06-10",29.045,-0.052,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":107,"volume":828,"transactions":9,"vwap":825},"2026-06-09",29.039,29.097,28.867,0.016,6800,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":789,"transactions":9,"vwap":833},"2026-06-08",29.31,29.030001,29.080999,0.008,0.03,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-05",29.395,29.073,-0.492,-1.66,4300,{"date":844,"open":576,"high":322,"low":576,"close":559,"change":845,"percent_change":846,"volume":747,"transactions":9,"vwap":559},"2026-06-04",0.105,0.36,{"date":848,"open":561,"high":561,"low":612,"close":612,"change":777,"percent_change":849,"volume":850,"transactions":9,"vwap":612},"2026-06-03",-0.64,2100,{"date":852,"open":670,"high":535,"low":670,"close":853,"change":854,"percent_change":729,"volume":855,"transactions":9,"vwap":853},"2026-06-02",29.651,0.124,10600,{"date":857,"open":858,"high":322,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-01",29.505,29.527,-0.233,-0.78,1100,{"date":864,"open":865,"high":519,"low":527,"close":866,"change":867,"percent_change":868,"volume":718,"transactions":9,"vwap":866},"2026-05-29",29.77,29.76,0.02,0.07,{"date":870,"open":696,"high":871,"low":792,"close":871,"change":872,"percent_change":147,"volume":873,"transactions":9,"vwap":871},"2026-05-28",29.74,0.114,5600,{"date":875,"open":722,"high":876,"low":687,"close":739,"change":877,"percent_change":420,"volume":878,"transactions":9,"vwap":739},"2026-05-27",29.649,0.04,2700,{"date":880,"open":561,"high":881,"low":561,"close":881,"change":882,"percent_change":152,"volume":812,"transactions":9,"vwap":881},"2026-05-26",29.586,0.103,{"date":884,"open":245,"high":561,"low":885,"close":886,"change":887,"percent_change":122,"volume":888,"transactions":9,"vwap":886},"2026-05-22",29.42,29.483,0.074,500,{"date":890,"open":359,"high":359,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-21",29.33,29.409,0.054,0.18,6400,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":806,"volume":902,"transactions":9,"vwap":899},"2026-05-20",29.325,29.355,29.3,0.253,1300,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":479,"volume":909,"transactions":9,"vwap":907},"2026-05-19",29.139,29.15,29.102,-0.088,2500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-18",29.34,29.349,29.187,29.19,-0.13,-0.44,5100,{"date":920,"open":587,"high":587,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-15",29.32,-0.311,-1.05,11600,{"date":926,"open":536,"high":792,"low":245,"close":927,"change":854,"percent_change":729,"volume":928,"transactions":9,"vwap":927},"2026-05-14",29.631,2300,{"date":930,"open":761,"high":931,"low":578,"close":931,"change":932,"percent_change":142,"volume":933,"transactions":9,"vwap":931},"2026-05-13",29.507,0.095,700,{"date":935,"open":761,"high":761,"low":921,"close":936,"change":908,"percent_change":479,"volume":937,"transactions":9,"vwap":936},"2026-05-12",29.412,1200,{"date":939,"open":940,"high":652,"low":940,"close":332,"change":757,"percent_change":353,"volume":789,"transactions":9,"vwap":332},"2026-05-11",29.29,{"date":942,"open":604,"high":245,"low":604,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-08",29.464,0.186,0.64,3300,{"date":948,"open":661,"high":661,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-07",29.278,-0.249,-0.84,2000,{"date":954,"open":955,"high":956,"low":957,"close":859,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":859},"2026-05-06",29.53,29.56,29.475,0.146,0.5,4500,{"date":962,"open":898,"high":578,"low":898,"close":963,"change":964,"percent_change":811,"volume":928,"transactions":9,"vwap":963},"2026-05-05",29.381,0.167,{"date":966,"open":256,"high":578,"low":967,"close":968,"change":969,"percent_change":849,"volume":970,"transactions":9,"vwap":968},"2026-05-04",29.161,29.214,-0.187,2800,{"date":972,"open":256,"high":661,"low":256,"close":973,"change":974,"percent_change":975,"volume":909,"transactions":9,"vwap":973},"2026-05-01",29.401,-0.179,-0.61,{"date":977,"open":831,"high":978,"low":831,"close":322,"change":979,"percent_change":980,"volume":772,"transactions":9,"vwap":322},"2026-04-30",29.63,0.335,1.15,{"date":982,"open":983,"high":984,"low":264,"close":984,"change":985,"percent_change":986,"volume":933,"transactions":9,"vwap":984},"2026-04-29",29.225,29.245,-0.175,-0.59,{"date":988,"open":989,"high":885,"low":989,"close":885,"change":990,"percent_change":646,"volume":937,"transactions":9,"vwap":885},"2026-04-28",29.27,0.129,{"date":992,"open":294,"high":891,"low":294,"close":993,"change":107,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-27",29.291,0.21,900,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-24",29.14,29.231,0.089,0.31,1500,{"date":1004,"open":1005,"high":1005,"low":595,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-23",29.23,29.142,-0.058,-0.2,2400,{"date":1011,"open":891,"high":891,"low":1012,"close":294,"change":712,"percent_change":713,"volume":1013,"transactions":9,"vwap":294},"2026-04-22",29.18,6100,{"date":1015,"open":1016,"high":604,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-21",29.28,29.115,-0.133,-0.45,3800,{"date":1022,"open":921,"high":891,"low":1005,"close":1023,"change":607,"percent_change":1008,"volume":772,"transactions":9,"vwap":1023},"2026-04-20",29.248,{"date":1025,"open":264,"high":921,"low":264,"close":1026,"change":1027,"percent_change":1001,"volume":747,"transactions":9,"vwap":1026},"2026-04-17",29.308,0.092,{"date":1029,"open":264,"high":1030,"low":768,"close":1031,"change":867,"percent_change":868,"volume":1032,"transactions":9,"vwap":1031},"2026-04-16",29.255,29.216,10800,{"date":1034,"open":595,"high":1005,"low":595,"close":1035,"change":1036,"percent_change":410,"volume":1037,"transactions":9,"vwap":1035},"2026-04-15",29.196,0.043,9000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":66,"volume":952,"transactions":9,"vwap":1041},"2026-04-14",28.98,29.153,28.9,0.259,{"date":1045,"open":1046,"high":1042,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":928,"transactions":9,"vwap":1047},"2026-04-13",28.755,28.894,0.094,0.33,{"date":1051,"open":237,"high":237,"low":1052,"close":1052,"change":1053,"percent_change":410,"volume":902,"transactions":9,"vwap":1052},"2026-04-10",28.8,0.042,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-09",28.635,28.758,0.216,0.76,1400,{"date":1062,"open":1063,"high":586,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1013,"transactions":9,"vwap":1064},"2026-04-08",28.23,28.542,0.486,1.73,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":571,"volume":742,"transactions":9,"vwap":1071},"2026-04-07",27.96,28.08,28.056,0.014,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":529,"volume":960,"transactions":9,"vwap":1078},"2026-04-06",28.030001,28.12,27.971,28.042,0.046,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":699,"volume":779,"transactions":9,"vwap":1084},"2026-04-02",27.84,28.07,27.996,-0.105,{"date":1087,"open":1088,"high":1089,"low":1075,"close":1090,"change":1091,"percent_change":673,"volume":946,"transactions":9,"vwap":1090},"2026-04-01",28.075001,28.157,28.101,-0.078,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":862,"transactions":9,"vwap":1095},"2026-03-31",27.721,28.179,0.643,2.34,{"date":1099,"open":1100,"high":1101,"low":26,"close":26,"change":1102,"percent_change":615,"volume":928,"transactions":9,"vwap":26},"2026-03-30",27.6,27.705,-0.064,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1100,"change":479,"percent_change":72,"volume":1108,"transactions":9,"vwap":1100},"2026-03-27",27.7,27.85,27.564,5800,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1020,"transactions":9,"vwap":1112},"2026-03-26",28.26,27.9,-0.412,-1.46,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-25",28.365,28.312,0.236,0.84,400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":946,"transactions":9,"vwap":1127},"2026-03-24",27.93,28.13,27.89,28.076,0.126,0.45,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":811,"volume":789,"transactions":9,"vwap":1134},"2026-03-23",27.91,28.18,27.95,0.159,{"date":1137,"open":1138,"high":188,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":789,"transactions":9,"vwap":1139},"2026-03-20",28.15,27.791,-0.465,-1.65,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":707,"transactions":9,"vwap":1146},"2026-03-19",28.35,28.2,28.256,-0.199,-0.7,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":789,"transactions":9,"vwap":1154},"2026-03-18",28.63,28.64,28.42,28.455,-0.285,-0.99,{"date":1158,"open":1046,"high":1159,"low":1152,"close":1160,"change":994,"percent_change":159,"volume":928,"transactions":9,"vwap":1160},"2026-03-17",28.79,28.74,{"date":1162,"open":218,"high":218,"low":1163,"close":1163,"change":420,"percent_change":52,"volume":772,"transactions":9,"vwap":1163},"2026-03-16",28.53,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":307,"volume":758,"transactions":9,"vwap":1167},"2026-03-13",28.66,28.39,-0.17,{"date":1170,"open":196,"high":196,"low":1171,"close":1171,"change":724,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-12",28.56,-1.01,4200,{"date":1175,"open":1176,"high":235,"low":1176,"close":235,"change":1177,"percent_change":713,"volume":1178,"transactions":9,"vwap":235},"2026-03-11",28.71,0.082,9400,{"date":1180,"open":1159,"high":1042,"low":1181,"close":1181,"change":1182,"percent_change":268,"volume":1183,"transactions":9,"vwap":1181},"2026-03-10",28.768,0.148,4800,{"date":1185,"open":1052,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-09",28.87,28.4,28.62,-0.27,-0.93,8600,{"date":1193,"open":294,"high":294,"low":237,"close":1194,"change":699,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-06",28.89,-1.26,13800,{"date":1198,"open":761,"high":761,"low":1199,"close":1200,"change":1008,"percent_change":1201,"volume":946,"transactions":9,"vwap":1200},"2026-03-05",29.195,29.26,-0.68,{"date":1203,"open":265,"high":1204,"low":265,"close":612,"change":1205,"percent_change":454,"volume":1206,"transactions":9,"vwap":612},"2026-03-04",29.809,0.055,5000,{"date":1208,"open":341,"high":341,"low":998,"close":762,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":762},"2026-03-03",-0.445,-1.49,8300,{"date":1213,"open":550,"high":341,"low":549,"close":517,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":517},"2026-03-02",-0.098,-0.33,16500,{"date":1218,"open":460,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":510,"volume":873,"transactions":9,"vwap":1221},"2026-02-27",30,29.899,29.948,0.028,{"date":1224,"open":518,"high":509,"low":1225,"close":518,"change":1226,"percent_change":1215,"volume":1227,"transactions":9,"vwap":518},"2026-02-26",29.91,-0.1,6500,{"date":1229,"open":434,"high":1230,"low":434,"close":1230,"change":1231,"percent_change":268,"volume":878,"transactions":9,"vwap":1230},"2026-02-25",30.02,0.154,{"date":1233,"open":359,"high":1225,"low":866,"close":1234,"change":1079,"percent_change":410,"volume":1235,"transactions":9,"vwap":1234},"2026-02-24",29.866,4600,{"date":1237,"open":519,"high":443,"low":1238,"close":371,"change":916,"percent_change":1239,"volume":1240,"transactions":9,"vwap":371},"2026-02-23",29.71,-0.43,16200,{"date":1242,"open":387,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":580,"volume":1246,"transactions":9,"vwap":1243},"2026-02-20",29.95,29.81,0.1,16900,{"date":1248,"open":342,"high":342,"low":1249,"close":517,"change":200,"percent_change":479,"volume":1250,"transactions":9,"vwap":517},"2026-02-19",29.738,6200,{"date":1252,"open":434,"high":434,"low":378,"close":1253,"change":868,"percent_change":259,"volume":1254,"transactions":9,"vwap":1253},"2026-02-18",29.94,9200,{"date":1256,"open":1257,"high":342,"low":793,"close":342,"change":496,"percent_change":496,"volume":1258,"transactions":9,"vwap":342},"2026-02-17",29.726,4700,{"date":1260,"open":519,"high":370,"low":536,"close":342,"change":1261,"percent_change":764,"volume":1262,"transactions":9,"vwap":342},"2026-02-13",0.172,5300,{"date":1264,"open":518,"high":518,"low":696,"close":705,"change":1265,"percent_change":849,"volume":1266,"transactions":9,"vwap":705},"2026-02-12",-0.192,11200,{"date":1268,"open":342,"high":387,"low":1269,"close":387,"change":571,"percent_change":1270,"volume":902,"transactions":9,"vwap":387},"2026-02-11",29.835,0.17,{"date":1272,"open":866,"high":745,"low":866,"close":378,"change":529,"percent_change":23,"volume":1273,"transactions":9,"vwap":378},"2026-02-10",10200,{"date":1275,"open":536,"high":527,"low":536,"close":549,"change":877,"percent_change":1276,"volume":918,"transactions":9,"vwap":549},"2026-02-09",0.13,{"date":1278,"open":1279,"high":536,"low":576,"close":536,"change":846,"percent_change":1280,"volume":718,"transactions":9,"vwap":536},"2026-02-06",29.489,1.23,{"date":1282,"open":885,"high":885,"low":294,"close":1016,"change":1283,"percent_change":1284,"volume":1258,"transactions":9,"vwap":1016},"2026-02-05",-0.171,-0.58,{"date":1286,"open":1287,"high":652,"low":603,"close":1288,"change":1289,"percent_change":615,"volume":1290,"transactions":9,"vwap":1288},"2026-02-04",29.487,29.451,-0.069,6000,{"date":1292,"open":1293,"high":1294,"low":912,"close":620,"change":1295,"percent_change":1168,"volume":1296,"transactions":9,"vwap":620},"2026-02-03",29.57,29.6,-0.05,11100,{"date":1298,"open":1293,"high":792,"low":1299,"close":1293,"change":735,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1293},"2026-02-02",29.38,-0.5,26000,{"date":1303,"open":865,"high":865,"low":687,"close":1304,"change":1072,"percent_change":571,"volume":789,"transactions":9,"vwap":1304},"2026-01-30",29.72,{"date":1306,"open":527,"high":527,"low":1294,"close":1307,"change":1308,"percent_change":521,"volume":909,"transactions":9,"vwap":1307},"2026-01-29",29.706,0.024,{"date":1310,"open":535,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":381,"volume":878,"transactions":9,"vwap":1313},"2026-01-28",29.717,29.673,29.682,-0.023,{"date":1316,"open":978,"high":528,"low":978,"close":528,"change":1317,"percent_change":1318,"volume":960,"transactions":9,"vwap":528},"2026-01-27",0.115,0.39,{"date":1320,"open":792,"high":792,"low":687,"close":687,"change":1321,"percent_change":1276,"volume":765,"transactions":9,"vwap":687},"2026-01-26",0.039,{"date":1323,"open":1293,"high":687,"low":1324,"close":1325,"change":1326,"percent_change":607,"volume":725,"transactions":9,"vwap":1325},"2026-01-23",29.545,29.551,-0.019,{"date":1328,"open":620,"high":322,"low":620,"close":1293,"change":1329,"percent_change":1330,"volume":1262,"transactions":9,"vwap":1293},"2026-01-22",0.139,0.47,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":952,"transactions":9,"vwap":1334},"2026-01-21",29.12,29.431,0.271,0.93,{"date":1338,"open":891,"high":891,"low":304,"close":304,"change":724,"percent_change":1339,"volume":1340,"transactions":9,"vwap":304},"2026-01-20",-0.98,8500,{"date":1342,"open":587,"high":661,"low":1343,"close":313,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":313},"2026-01-16",29.407,-0.02,-0.07,7500,{"date":1348,"open":955,"high":561,"low":587,"close":661,"change":1349,"percent_change":1270,"volume":1350,"transactions":9,"vwap":661},"2026-01-15",0.051,9600,{"date":1352,"open":322,"high":322,"low":578,"close":1353,"change":1354,"percent_change":229,"volume":718,"transactions":9,"vwap":1353},"2026-01-14",29.419,-0.048,{"date":1356,"open":578,"high":332,"low":578,"close":1357,"change":1358,"percent_change":23,"volume":714,"transactions":9,"vwap":1357},"2026-01-13",29.467,0.157,{"date":1360,"open":940,"high":578,"low":294,"close":831,"change":1361,"percent_change":142,"volume":1227,"transactions":9,"vwap":831},"2026-01-12",0.093,{"date":1363,"open":998,"high":1364,"low":998,"close":1365,"change":1366,"percent_change":1049,"volume":1178,"transactions":9,"vwap":1365},"2026-01-09",29.24,29.217,0.097,{"date":1368,"open":815,"high":1333,"low":1369,"close":1333,"change":1370,"percent_change":1371,"volume":1235,"transactions":9,"vwap":1333},"2026-01-08",29.032,0.065,0.22,{"date":1373,"open":1333,"high":1333,"low":1374,"close":1374,"change":1375,"percent_change":607,"volume":1376,"transactions":9,"vwap":1374},"2026-01-07",29.055,-0.016,5400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1380},"2026-01-06",29,29.070999,28.973,0.174,0.6,7600,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":522,"volume":1391,"transactions":9,"vwap":1389},"2026-01-05",28.77,28.92,28.897,0.077,8700,{"date":1393,"open":1388,"high":1388,"low":196,"close":227,"change":496,"percent_change":496,"volume":1394,"transactions":9,"vwap":227},"2026-01-02",10900,{"date":1396,"open":1397,"high":1194,"low":1159,"close":227,"change":1398,"percent_change":801,"volume":1399,"transactions":9,"vwap":227},"2025-12-31",28.838,-0.051,3900,{"date":1401,"open":1159,"high":906,"low":1402,"close":1403,"change":1404,"percent_change":788,"volume":1405,"transactions":9,"vwap":1403},"2025-12-30",28.765,28.871,0.131,13000,{"date":1407,"open":1408,"high":227,"low":1176,"close":1160,"change":1409,"percent_change":479,"volume":1410,"transactions":9,"vwap":1160},"2025-12-29",28.81,-0.087,12600,{"date":1412,"open":227,"high":235,"low":1408,"close":1413,"change":1414,"percent_change":259,"volume":1013,"transactions":9,"vwap":1413},"2025-12-26",28.827,0.067,{"date":1416,"open":1417,"high":1052,"low":1417,"close":1418,"change":410,"percent_change":268,"volume":1108,"transactions":9,"vwap":1418},"2025-12-24",28.622,28.76,{"date":1420,"open":1421,"high":1160,"low":1422,"close":197,"change":1423,"percent_change":778,"volume":1424,"transactions":9,"vwap":197},"2025-12-23",28.649,28.605,-0.186,16000,{"date":1426,"open":1159,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1013,"transactions":9,"vwap":1429},"2025-12-22",28.83,28.711,28.796,0.181,0.63,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":728,"percent_change":1437,"volume":970,"transactions":9,"vwap":1436},"2025-12-19",28.576,28.647,28.615,0.43,{"date":1439,"open":1163,"high":1188,"low":1440,"close":1440,"change":1441,"percent_change":580,"volume":842,"transactions":9,"vwap":1440},"2025-12-18",28.492,0.096,{"date":1443,"open":1444,"high":227,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1350,"transactions":9,"vwap":1446},"2025-12-17",28.58,28.391,28.396,-0.119,-0.42,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":247,"volume":1456,"transactions":9,"vwap":1454},"2025-12-16",28.57,28.59,28.459,28.515,-0.099,9800,{"date":1458,"open":1186,"high":1186,"low":1452,"close":1459,"change":1460,"percent_change":471,"volume":1461,"transactions":9,"vwap":1459},"2025-12-15",28.614,0.032,10000,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":298,"volume":707,"transactions":9,"vwap":1465},"2025-12-12",28.78,28.582,-0.114,{"date":1468,"open":206,"high":1160,"low":1435,"close":1469,"change":1470,"percent_change":1344,"volume":873,"transactions":9,"vwap":1469},"2025-12-11",28.696,-0.006,{"date":1472,"open":206,"high":1160,"low":218,"close":1473,"change":877,"percent_change":420,"volume":1273,"transactions":9,"vwap":1473},"2025-12-10",28.702,{"date":1475,"open":1476,"high":1160,"low":1166,"close":1477,"change":1478,"percent_change":112,"volume":1479,"transactions":9,"vwap":1477},"2025-12-09",28.683,28.662,-0.004,9100,{"date":1481,"open":1388,"high":1388,"low":1482,"close":1482,"change":1483,"percent_change":664,"volume":1484,"transactions":9,"vwap":1482},"2025-12-08",28.666,-0.151,11900,{"date":1486,"open":915,"high":915,"low":1052,"close":1487,"change":835,"percent_change":1245,"volume":1488,"transactions":9,"vwap":1487},"2025-12-05",28.817,7100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1079,"percent_change":529,"volume":1250,"transactions":9,"vwap":1494},"2025-12-04",28.73,28.799,28.65,28.787,{"date":1496,"open":1166,"high":1387,"low":218,"close":1497,"change":1498,"percent_change":1371,"volume":1499,"transactions":9,"vwap":1497},"2025-12-03",28.741,0.064,10300,{"date":1501,"open":196,"high":1387,"low":1493,"close":1502,"change":1503,"percent_change":916,"volume":1183,"transactions":9,"vwap":1502},"2025-12-02",28.677,-0.036,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":855,"transactions":9,"vwap":1507},"2025-12-01",29.07,28.713,-0.332,-1.14,{"date":1511,"open":1512,"high":1513,"low":1512,"close":820,"change":1514,"percent_change":1059,"volume":946,"transactions":9,"vwap":820},"2025-11-28",28.95,29.059999,0.219,{"date":1516,"open":1517,"high":235,"low":206,"close":1518,"change":1519,"percent_change":1520,"volume":177,"transactions":9,"vwap":1518},"2025-11-26",28.7,28.826,0.196,0.68,{"date":1522,"open":1523,"high":1151,"low":1524,"close":1151,"change":1525,"percent_change":1526,"volume":1262,"transactions":9,"vwap":1151},"2025-11-25",28.45,28.401,0.272,0.96,{"date":1528,"open":1529,"high":1167,"low":1530,"close":1531,"change":810,"percent_change":1383,"volume":1350,"transactions":9,"vwap":1531},"2025-11-24",28.32,28.22,28.358,{"date":1533,"open":1083,"high":1530,"low":1075,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-21",28.19,0.164,0.59,8100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-20",28.47,28.5,28.025999,-0.204,-0.72,14700,{"date":1547,"open":188,"high":1548,"low":1145,"close":1063,"change":1549,"percent_change":1448,"volume":1250,"transactions":9,"vwap":1063},"2025-11-19",28.34,-0.12,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1144,"change":363,"percent_change":1554,"volume":1484,"transactions":9,"vwap":1144},"2025-11-18",28.46,28.24,-0.49,{"date":1556,"open":1464,"high":1464,"low":1557,"close":1558,"change":1559,"percent_change":345,"volume":1560,"transactions":9,"vwap":1558},"2025-11-17",28.457,28.49,-0.103,27800,{"date":1562,"open":1464,"high":1464,"low":1563,"close":1564,"change":1565,"percent_change":345,"volume":1479,"transactions":9,"vwap":1564},"2025-11-14",28.541,28.593,-0.102,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-13",28.99,28.695,-0.217,-0.75,18400,{"date":1574,"open":1512,"high":1512,"low":1575,"close":1576,"change":1577,"percent_change":1371,"volume":1578,"transactions":9,"vwap":1576},"2025-11-12",28.88,28.912,0.063,6700,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":788,"volume":855,"transactions":9,"vwap":1583},"2025-11-11",28.97,28.722,28.849,0.133,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-11-10",28.716,0.206,0.72,200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1594,"change":1503,"percent_change":916,"volume":779,"transactions":9,"vwap":1594},"2025-11-07",28.505,28.51,28.428,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":247,"volume":1602,"transactions":9,"vwap":1600},"2025-11-06",28.67,28.536,28.546,-0.101,1600,{"date":1604,"open":1493,"high":1605,"low":1606,"close":1435,"change":1414,"percent_change":259,"volume":878,"transactions":9,"vwap":1435},"2025-11-05",28.659,28.551,{"date":1608,"open":196,"high":196,"low":1444,"close":1444,"change":801,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1444},"2025-11-04",-0.63,10500,{"date":1612,"open":1042,"high":1042,"low":1613,"close":1418,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1418},"2025-11-03",28.685,-0.157,-0.54,3400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1620,"change":932,"percent_change":1049,"volume":1622,"transactions":9,"vwap":1620},"2025-10-31",28.91,28.917,28.86,10100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":112,"percent_change":277,"volume":1060,"transactions":9,"vwap":1627},"2025-10-30",28.852,28.859,28.822,{"date":1629,"open":235,"high":1575,"low":1630,"close":1630,"change":1631,"percent_change":1226,"volume":1060,"transactions":9,"vwap":1630},"2025-10-29",28.832,-0.028,{"date":1633,"open":998,"high":998,"low":1621,"close":1621,"change":1634,"percent_change":673,"volume":1290,"transactions":9,"vwap":1621},"2025-10-28",-0.081,{"date":1636,"open":1379,"high":1379,"low":1403,"close":1637,"change":1638,"percent_change":868,"volume":174,"transactions":9,"vwap":1637},"2025-10-27",28.941,0.021,{"date":1640,"open":1619,"high":1641,"low":1619,"close":1388,"change":1642,"percent_change":646,"volume":1002,"transactions":9,"vwap":1388},"2025-10-24",28.94,0.128,{"date":1644,"open":1387,"high":1645,"low":1387,"close":1646,"change":1647,"percent_change":502,"volume":177,"transactions":9,"vwap":1646},"2025-10-23",28.819,28.792,0.106,{"date":1649,"open":217,"high":1650,"low":1436,"close":1650,"change":1651,"percent_change":-6,"volume":802,"transactions":9,"vwap":1650},"2025-10-22",28.686,-0.001,{"date":1653,"open":227,"high":227,"low":217,"close":1654,"change":1655,"percent_change":735,"volume":995,"transactions":9,"vwap":1654},"2025-10-21",28.687,-0.043,{"date":1657,"open":1658,"high":196,"low":1658,"close":1491,"change":1659,"percent_change":1520,"volume":789,"transactions":9,"vwap":1491},"2025-10-20",28.682,0.193,{"date":1661,"open":218,"high":218,"low":1662,"close":1663,"change":1664,"percent_change":219,"volume":850,"transactions":9,"vwap":1663},"2025-10-17",28.448,28.537,-0.063,{"date":1666,"open":1667,"high":1667,"low":218,"close":218,"change":1668,"percent_change":1669,"volume":730,"transactions":9,"vwap":218},"2025-10-16",28.814,-0.159,-0.55,{"date":1671,"open":1186,"high":1672,"low":196,"close":1673,"change":1674,"percent_change":511,"volume":1002,"transactions":9,"vwap":1673},"2025-10-15",28.885,28.759,0.086,{"date":1676,"open":1677,"high":1678,"low":1444,"close":1679,"change":1680,"percent_change":112,"volume":1622,"transactions":9,"vwap":1679},"2025-10-14",28.617,28.705,28.673,-0.003,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":287,"volume":1686,"transactions":9,"vwap":1684},"2025-10-13",28.561,28.676,0.214,600,{"date":1688,"open":1444,"high":1444,"low":1689,"close":1689,"change":1690,"percent_change":1114,"volume":789,"transactions":9,"vwap":1689},"2025-10-10",28.462,-0.423,{"date":1692,"open":1568,"high":1693,"low":1694,"close":1672,"change":1695,"percent_change":1554,"volume":1696,"transactions":9,"vwap":1672},"2025-10-09",28.995,28.841,-0.141,6900,{"date":1698,"open":1699,"high":832,"low":1700,"close":1701,"change":990,"percent_change":1129,"volume":1602,"transactions":9,"vwap":1701},"2025-10-08",29.02,28.96,29.025999,{"date":1703,"open":235,"high":1704,"low":237,"close":1389,"change":496,"percent_change":496,"volume":1705,"transactions":9,"vwap":1389},"2025-10-07",29.01,8400,{"date":1707,"open":294,"high":294,"low":237,"close":1389,"change":1326,"percent_change":1345,"volume":758,"transactions":9,"vwap":1389},"2025-10-06",{"date":1709,"open":1581,"high":1581,"low":1575,"close":1710,"change":1308,"percent_change":521,"volume":995,"transactions":9,"vwap":1710},"2025-10-03",28.916,{"date":1712,"open":1581,"high":1581,"low":237,"close":1713,"change":1714,"percent_change":607,"volume":1060,"transactions":9,"vwap":1713},"2025-10-02",28.892,-0.018,{"date":1716,"open":1619,"high":1619,"low":1717,"close":1619,"change":801,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1619},"2025-10-01",28.881,-0.62,5200,{"date":1721,"open":1704,"high":274,"low":1722,"close":274,"change":471,"percent_change":147,"volume":1616,"transactions":9,"vwap":274},"2025-09-30",28.947,{"date":1724,"open":1512,"high":1040,"low":237,"close":1040,"change":728,"percent_change":1437,"volume":177,"transactions":9,"vwap":1040},"2025-09-29",{"date":1726,"open":1194,"high":1042,"low":1727,"close":1728,"change":1729,"percent_change":510,"volume":1399,"transactions":9,"vwap":1728},"2025-09-26",28.781,28.857,0.026,{"date":1731,"open":1619,"high":1388,"low":1408,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-09-25",28.831,-0.11,-0.38,3000,{"date":1737,"open":1506,"high":1506,"low":1637,"close":1637,"change":381,"percent_change":673,"volume":802,"transactions":9,"vwap":1637},"2025-09-24",{"date":1739,"open":1333,"high":1333,"low":1740,"close":1740,"change":1741,"percent_change":200,"volume":772,"transactions":9,"vwap":1740},"2025-09-23",29.021,-0.025,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":835,"percent_change":1245,"volume":902,"transactions":9,"vwap":1746},"2025-09-22",29.08,29.040001,29.046,{"date":1748,"open":1744,"high":1744,"low":1749,"close":1749,"change":1750,"percent_change":1168,"volume":1751,"transactions":9,"vwap":1749},"2025-09-19",29.016001,-0.049,100,{"date":1753,"open":1754,"high":1754,"low":1641,"close":1755,"change":1756,"percent_change":713,"volume":873,"transactions":9,"vwap":1755},"2025-09-18",29.079,29.065001,0.083,{"date":1758,"open":1042,"high":274,"low":1042,"close":1759,"change":1314,"percent_change":381,"volume":1760,"transactions":9,"vwap":1759},"2025-09-17",28.982,13600,{"date":1762,"open":1568,"high":820,"low":1040,"close":1763,"change":1764,"percent_change":1295,"volume":873,"transactions":9,"vwap":1763},"2025-09-16",29.0049992,-0.015,{"date":1766,"open":1506,"high":1506,"low":1388,"close":1699,"change":1245,"percent_change":152,"volume":1020,"transactions":9,"vwap":1699},"2025-09-15",{"date":1768,"open":1769,"high":1769,"low":1770,"close":1388,"change":1470,"percent_change":1344,"volume":758,"transactions":9,"vwap":1388},"2025-09-12",28.952,28.898,{"date":1772,"open":1621,"high":1581,"low":1621,"close":1773,"change":1577,"percent_change":1371,"volume":1060,"transactions":9,"vwap":1773},"2025-09-11",28.926,{"date":1775,"open":235,"high":1575,"low":235,"close":1776,"change":1577,"percent_change":1371,"volume":995,"transactions":9,"vwap":1776},"2025-09-10",28.863,{"date":1778,"open":1408,"high":1408,"low":1779,"close":1052,"change":1780,"percent_change":529,"volume":1686,"transactions":9,"vwap":1052},"2025-09-09",28.751,0.045,{"date":1782,"open":1408,"high":1783,"low":1046,"close":1046,"change":1577,"percent_change":1371,"volume":725,"transactions":9,"vwap":1046},"2025-09-08",28.825,{"date":1785,"open":1575,"high":1575,"low":1151,"close":1786,"change":1787,"percent_change":916,"volume":1788,"transactions":9,"vwap":1786},"2025-09-05",28.692,-0.038,1800,{"date":1790,"open":1791,"high":1159,"low":1791,"close":1491,"change":1382,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1491},"2025-09-04",28.55,0.61,15400,{"date":1795,"open":1151,"high":1151,"low":1563,"close":1796,"change":1797,"percent_change":107,"volume":933,"transactions":9,"vwap":1796},"2025-09-03",28.556,0.018,{"date":1799,"open":1176,"high":1176,"low":1540,"close":1800,"change":1801,"percent_change":1802,"volume":960,"transactions":9,"vwap":1800},"2025-09-02",28.538,-0.297,-1.03,{"date":1804,"open":1621,"high":1621,"low":1805,"close":1806,"change":1807,"percent_change":219,"volume":888,"transactions":9,"vwap":1806},"2025-08-29",28.815,28.835,-0.065,{"date":1809,"open":1641,"high":1641,"low":1810,"close":1042,"change":990,"percent_change":1129,"volume":1811,"transactions":9,"vwap":1042},"2025-08-28",28.795,14500,{"date":1813,"open":1621,"high":1621,"low":1418,"close":1814,"change":1222,"percent_change":1245,"volume":1602,"transactions":9,"vwap":1814},"2025-08-27",28.771,{"date":1816,"open":1464,"high":1464,"low":1598,"close":1817,"change":827,"percent_change":107,"volume":918,"transactions":9,"vwap":1817},"2025-08-26",28.743,{"date":1819,"open":1491,"high":1387,"low":1820,"close":1820,"change":1741,"percent_change":200,"volume":995,"transactions":9,"vwap":1820},"2025-08-25",28.727,{"date":1822,"open":1166,"high":1408,"low":1166,"close":1823,"change":259,"percent_change":1824,"volume":1602,"transactions":9,"vwap":1823},"2025-08-22",28.752,0.81,{"date":1826,"open":1451,"high":1444,"low":1540,"close":1827,"change":1828,"percent_change":1734,"volume":878,"transactions":9,"vwap":1827},"2025-08-21",28.522,-0.108,{"date":1830,"open":1151,"high":1151,"low":1791,"close":1151,"change":835,"percent_change":1245,"volume":747,"transactions":9,"vwap":1151},"2025-08-20",{"date":1832,"open":1833,"high":197,"low":1452,"close":218,"change":1834,"percent_change":867,"volume":1835,"transactions":9,"vwap":218},"2025-08-19",28.598,0.005,3500,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":363,"volume":812,"transactions":9,"vwap":1838},"2025-08-18",28.595,-0.041,{"date":1841,"open":237,"high":237,"low":1842,"close":1842,"change":1843,"percent_change":381,"volume":817,"transactions":9,"vwap":1842},"2025-08-15",28.636,-0.024,{"date":1845,"open":1598,"high":1598,"low":1594,"close":1166,"change":1846,"percent_change":353,"volume":772,"transactions":9,"vwap":1166},"2025-08-14",0.035,{"date":1848,"open":1188,"high":1849,"low":1171,"close":1849,"change":1850,"percent_change":788,"volume":933,"transactions":9,"vwap":1849},"2025-08-13",28.625,0.132,{"date":1852,"open":1540,"high":1853,"low":1153,"close":1853,"change":1854,"percent_change":1792,"volume":902,"transactions":9,"vwap":1853},"2025-08-12",28.493,0.173,{"date":1856,"open":1163,"high":1163,"low":1529,"close":1529,"change":770,"percent_change":1239,"volume":862,"transactions":9,"vwap":1529},"2025-08-11",{"date":1858,"open":1859,"high":1558,"low":1860,"close":1860,"change":1498,"percent_change":259,"volume":1602,"transactions":9,"vwap":1860},"2025-08-08",28.445,28.441,{"date":1862,"open":1594,"high":1594,"low":1863,"close":1863,"change":1349,"percent_change":894,"volume":789,"transactions":9,"vwap":1863},"2025-08-07",28.377,{"date":1865,"open":1167,"high":1187,"low":1866,"close":1867,"change":1868,"percent_change":571,"volume":970,"transactions":9,"vwap":1867},"2025-08-06",28.325,28.326,0.015,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1834,"percent_change":867,"volume":850,"transactions":9,"vwap":1873},"2025-08-05",28.36,28.288,28.311,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":764,"volume":174,"transactions":9,"vwap":1878},"2025-08-04",28.28,28.31,28.306,0.162,{"date":1881,"open":1153,"high":1153,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":902,"transactions":9,"vwap":1883},"2025-08-01",28.1,28.144,-0.361,-1.27,{"date":1887,"open":218,"high":1188,"low":1558,"close":1593,"change":1846,"percent_change":353,"volume":1173,"transactions":9,"vwap":1593},"2025-07-31",{"date":1889,"open":1890,"high":1890,"low":1540,"close":1540,"change":1891,"percent_change":200,"volume":862,"transactions":9,"vwap":1540},"2025-07-30",28.54,-0.026,{"date":1893,"open":1894,"high":1163,"low":1895,"close":1896,"change":1897,"percent_change":1549,"volume":802,"transactions":9,"vwap":1896},"2025-07-29",28.52,28.44,28.496,-0.034,{"date":1899,"open":237,"high":237,"low":1894,"close":1163,"change":867,"percent_change":868,"volume":1340,"transactions":9,"vwap":1163},"2025-07-28",{"date":1901,"open":1594,"high":1594,"low":1594,"close":1594,"change":1902,"percent_change":580,"volume":1590,"transactions":9,"vwap":1594},"2025-07-25",0.098,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1733,"volume":1751,"transactions":9,"vwap":1905},"2025-07-24",28.412,-0.032,{"date":1908,"open":1540,"high":1540,"low":1153,"close":1909,"change":1910,"percent_change":1911,"volume":725,"transactions":9,"vwap":1909},"2025-07-23",28.444,0.073,0.26,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1846,"percent_change":353,"volume":1121,"transactions":9,"vwap":1915},"2025-07-22",28.38,28.371,{"date":1917,"open":1552,"high":1552,"low":1918,"close":1918,"change":1919,"percent_change":835,"volume":1686,"transactions":9,"vwap":1918},"2025-07-21",28.336,0.009,{"date":1921,"open":1552,"high":1552,"low":1922,"close":1922,"change":1923,"percent_change":107,"volume":995,"transactions":9,"vwap":1922},"2025-07-18",28.327,0.017,{"date":1925,"open":1926,"high":1167,"low":1927,"close":1877,"change":277,"percent_change":1733,"volume":1060,"transactions":9,"vwap":1877},"2025-07-17",28.37,28.281,{"date":1929,"open":1871,"high":1871,"low":1930,"close":1548,"change":1931,"percent_change":529,"volume":1488,"transactions":9,"vwap":1548},"2025-07-16",28.269,0.044,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":917,"volume":736,"transactions":9,"vwap":1936},"2025-07-15",28.43,28.275,28.296,-0.124,{"date":1939,"open":1940,"high":1153,"low":1876,"close":1153,"change":1941,"percent_change":502,"volume":742,"transactions":9,"vwap":1153},"2025-07-14",28.379,0.104,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1634,"percent_change":724,"volume":812,"transactions":9,"vwap":1945},"2025-07-11",28.41,28.316,{"date":1947,"open":1914,"high":1948,"low":1914,"close":1949,"change":1349,"percent_change":894,"volume":902,"transactions":9,"vwap":1949},"2025-07-10",28.408,28.397,{"date":1951,"open":1895,"high":1895,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1399,"transactions":9,"vwap":1952},"2025-07-09",28.346,0.004,0.01,{"date":1956,"open":1926,"high":1926,"low":1548,"close":1957,"change":1958,"percent_change":522,"volume":1959,"transactions":9,"vwap":1957},"2025-07-08",28.342,0.076,5700,{"date":1961,"open":1962,"high":1962,"low":1145,"close":1963,"change":1964,"percent_change":1965,"volume":747,"transactions":9,"vwap":1963},"2025-07-07",28.3,28.266,-0.229,-0.8,{"date":1967,"open":1890,"high":1890,"low":1153,"close":1968,"change":1969,"percent_change":277,"volume":174,"transactions":9,"vwap":1968},"2025-07-03",28.495,-0.008,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":646,"volume":1975,"transactions":9,"vwap":1973},"2025-07-02",28.27,28.503,0.125,11500,{"date":1977,"open":1978,"high":1979,"low":1877,"close":1980,"change":908,"percent_change":1981,"volume":1060,"transactions":9,"vwap":1980},"2025-07-01",28.329,28.389,28.378,-0.31,{"date":1983,"open":1153,"high":1540,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1719,"transactions":9,"vwap":1985},"2025-06-30",28.415,28.466,0.195,0.69,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1318,"volume":1610,"transactions":9,"vwap":1991},"2025-06-27",28.339,28.271,0.111,{"date":1994,"open":1145,"high":1145,"low":1882,"close":1995,"change":1996,"percent_change":23,"volume":1602,"transactions":9,"vwap":1995},"2025-06-26",28.16,0.152,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":1714,"percent_change":607,"volume":1602,"transactions":9,"vwap":2001},"2025-06-25",28.11,27.99,28.0079994,{"date":2003,"open":2004,"high":1542,"low":2004,"close":1542,"change":2005,"percent_change":2006,"volume":1686,"transactions":9,"vwap":1542},"2025-06-24",27.941,0.248,0.89,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":1361,"percent_change":580,"volume":937,"transactions":9,"vwap":2011},"2025-06-23",27.81,27.72,27.778,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":734,"percent_change":229,"volume":736,"transactions":9,"vwap":2016},"2025-06-20",27.65,27.82,27.685,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":1868,"percent_change":571,"volume":1121,"transactions":9,"vwap":2021},"2025-06-18",27.75,27.79,27.729,{"date":2023,"open":1106,"high":1106,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":802,"transactions":9,"vwap":2024},"2025-06-17",27.714,-0.143,-0.51,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":1295,"volume":933,"transactions":9,"vwap":2030},"2025-06-16",27.959,27.857,-0.013,{"date":2033,"open":1126,"high":2034,"low":1106,"close":2035,"change":2036,"percent_change":479,"volume":909,"transactions":9,"vwap":2035},"2025-06-13",27.929,27.87,-0.084,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":779,"transactions":9,"vwap":2041},"2025-06-12",28.040001,27.86,27.954,0.078,0.28,{"date":2045,"open":1112,"high":1124,"low":2046,"close":2046,"change":2047,"percent_change":142,"volume":1686,"transactions":9,"vwap":2046},"2025-06-11",27.876,0.088,{"date":2049,"open":1082,"high":2040,"low":2050,"close":2051,"change":1460,"percent_change":353,"volume":758,"transactions":9,"vwap":2051},"2025-06-10",27.76,27.788,{"date":2053,"open":2054,"high":2009,"low":2054,"close":2055,"change":834,"percent_change":835,"volume":174,"transactions":9,"vwap":2055},"2025-06-09",27.68,27.756,{"date":2057,"open":2010,"high":2050,"low":2058,"close":2059,"change":1182,"percent_change":23,"volume":909,"transactions":9,"vwap":2059},"2025-06-06",27.681,27.748,{"date":2061,"open":2062,"high":2063,"low":1100,"close":1100,"change":1503,"percent_change":916,"volume":2064,"transactions":9,"vwap":1100},"2025-06-05",27.665,27.67,12300,{"date":2066,"open":2016,"high":2016,"low":2067,"close":2068,"change":1764,"percent_change":1295,"volume":174,"transactions":9,"vwap":2068},"2025-06-04",27.611,27.636,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":1349,"percent_change":894,"volume":1121,"transactions":9,"vwap":2072},"2025-06-03",27.58,27.651,{"date":2074,"open":2075,"high":1100,"low":2076,"close":1100,"change":2077,"percent_change":1981,"volume":933,"transactions":9,"vwap":1100},"2025-06-02",27.56,27.5,-0.086,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":122,"volume":888,"transactions":9,"vwap":2081},"2025-05-30",27.63,27.686,0.069,{"date":2084,"open":2076,"high":2085,"low":2076,"close":2085,"change":2086,"percent_change":1437,"volume":933,"transactions":9,"vwap":2085},"2025-05-29",27.617,0.117,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2076,"change":1839,"percent_change":735,"volume":909,"transactions":9,"vwap":2076},"2025-05-28",27.629,27.43,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":730,"transactions":9,"vwap":2095},"2025-05-27",27.45,27.579,27.541,0.235,0.86,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":1222,"percent_change":1245,"volume":1590,"transactions":9,"vwap":2101},"2025-05-23",27.25,27.306,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":363,"volume":802,"transactions":9,"vwap":2106},"2025-05-22",27.3,27.205,27.278,-0.039,{"date":2109,"open":2075,"high":2075,"low":2110,"close":2110,"change":2111,"percent_change":1156,"volume":1686,"transactions":9,"vwap":2110},"2025-05-21",27.317,-0.273,{"date":2113,"open":2054,"high":2054,"low":2114,"close":2114,"change":1906,"percent_change":1549,"volume":765,"transactions":9,"vwap":2114},"2025-05-20",27.59,{"date":2116,"open":2094,"high":2080,"low":2117,"close":2118,"change":2119,"percent_change":916,"volume":937,"transactions":9,"vwap":2118},"2025-05-19",27.57,27.622,-0.037,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":763,"percent_change":1792,"volume":1751,"transactions":9,"vwap":2122},"2025-05-16",27.659,{"date":2124,"open":2076,"high":2076,"low":2125,"close":2126,"change":1308,"percent_change":510,"volume":1602,"transactions":9,"vwap":2126},"2025-05-15",27.48,27.49,{"date":2128,"open":2125,"high":2125,"low":2129,"close":2129,"change":1478,"percent_change":112,"volume":1590,"transactions":9,"vwap":2129},"2025-05-14",27.466,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":496,"percent_change":496,"volume":2135,"transactions":9,"vwap":2134},"2025-05-13",27.4,27.525,27.47,7000,{"date":2137,"open":2138,"high":2134,"low":2139,"close":2134,"change":502,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2134},"2025-05-12",27.44,27.37,1.37,7300,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":521,"percent_change":511,"volume":1602,"transactions":9,"vwap":2145},"2025-05-09",27,27.1,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":122,"volume":725,"transactions":9,"vwap":2151},"2025-05-08",27.075001,27.099001,26.98,27.02,0.068,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":147,"volume":928,"transactions":9,"vwap":2158},"2025-05-07",26.96,26.989,26.88,26.952,0.102,{"date":2161,"open":2151,"high":2162,"low":2163,"close":2163,"change":801,"percent_change":239,"volume":802,"transactions":9,"vwap":2163},"2025-05-06",27.030001,26.85,{"date":2165,"open":2166,"high":2166,"low":2150,"close":2162,"change":1102,"percent_change":597,"volume":970,"transactions":9,"vwap":2162},"2025-05-05",27.2,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":764,"volume":747,"transactions":9,"vwap":2171},"2025-05-02",27.01,27.12,27.094,0.156,{"date":2174,"open":2163,"high":2155,"low":2163,"close":2175,"change":2176,"percent_change":420,"volume":725,"transactions":9,"vwap":2175},"2025-05-01",26.938,0.038,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":496,"percent_change":496,"volume":2183,"transactions":9,"vwap":2182},"2025-04-30",26.72,26.93,26.671,26.9,18800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2182,"change":410,"percent_change":437,"volume":850,"transactions":9,"vwap":2182},"2025-04-29",26.885,26.95,26.86,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1953,"percent_change":1954,"volume":2195,"transactions":9,"vwap":2194},"2025-04-28",26.74,26.78,26.73,26.75,23400,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":1958,"percent_change":2043,"volume":174,"transactions":9,"vwap":2199},"2025-04-25",26.665,26.746,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":152,"percent_change":2205,"volume":1686,"transactions":9,"vwap":2204},"2025-04-24",26.519,26.679,26.67,1.33,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":580,"percent_change":2211,"volume":779,"transactions":9,"vwap":2210},"2025-04-23",26.28,26.37,26.32,1.31,{"date":180,"open":176,"high":2213,"low":176,"close":2214,"change":521,"percent_change":1001,"volume":1002,"transactions":9,"vwap":2214},26.0090008,25.98]