[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPZ":3,"homepage-market-summary":34,"stock-historical-CPZ":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"CPZ","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 Long\u002FShort Equity & Dynamic Income Trust Common Stock","Nasdaq",null,"Common Stock","Calamos L\u002FS Equity & Dynamic Inc Trust is a trust company that seeks to provide current income and risk-managed capital appreciation, with an investment objective to deliver total return through a combination of capital appreciation and current income. The Fund invests in securities across sectors such as Industrials, Healthcare, Financials, Consumer Discretionary, and others, and holds securities with a broad range of maturities, with the average term to maturity typically ranging from two to ten years. Managed assets represent the Fund's total assets, including any assets attributable to leverage that may be outstanding, minus total liabilities other than debt representing financial leverage.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},13.3865,1.68,"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},12.55,12.48,12.59,12.415,12.47,0.08,0.64,55762.21403,440,12.5181,16.229,12.4,81832.66828692828,3.9,1722,{"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":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},16.82,74338,27133499.740019,-16,"2025-04-23",[186,187,197,207,216,226,237,246,256,263,273,281,290,300,307,317,327,338,345,354,363,371,380,390,400,410,420,430,438,445,451,459,468,478,486,495,501,510,519,528,538,548,555,562,570,577,583,589,597,605,612,620,630,637,645,650,655,660,664,670,673,677,681,685,691,695,699,703,707,711,717,722,726,729,732,737,740,746,750,755,758,761,766,771,775,780,784,787,792,796,801,804,810,816,819,823,829,834,838,843,848,853,858,866,869,872,879,887,894,900,905,911,918,925,933,941,949,956,963,970,977,983,989,996,1000,1004,1009,1014,1018,1023,1028,1033,1038,1043,1048,1055,1061,1065,1072,1079,1082,1089,1097,1104,1110,1116,1122,1129,1136,1144,1149,1154,1161,1165,1170,1176,1181,1185,1190,1195,1199,1204,1210,1216,1218,1222,1229,1232,1238,1244,1248,1253,1255,1259,1263,1265,1269,1273,1278,1281,1286,1290,1294,1299,1304,1308,1312,1315,1319,1324,1330,1333,1336,1339,1342,1345,1350,1353,1358,1363,1368,1374,1379,1384,1389,1393,1395,1399,1403,1408,1411,1414,1417,1420,1422,1424,1427,1430,1433,1437,1440,1443,1449,1454,1457,1460,1463,1466,1471,1474,1477,1480,1484,1488,1492,1496,1504,1511,1516,1521,1526,1532,1538,1544,1546,1551,1557,1564,1570,1575,1579,1586,1591,1599,1605,1610,1614,1620,1628,1636,1641,1647,1652,1657,1663,1670,1676,1681,1685,1692,1698,1703,1708,1714,1718,1722,1727,1730,1733,1738,1743,1746,1751,1756,1760,1764,1767,1771,1774,1778,1780,1784,1787,1791,1797,1802,1806,1810,1815,1818,1822,1827,1831,1836,1840,1844,1849,1853,1857,1861,1866,1869,1873,1877,1881,1886,1889,1894,1899,1903,1906,1910,1914,1920,1924,1929,1934,1936,1941,1945,1949,1953,1958,1962,1967,1970,1973,1977,1980,1983,1988,1991,1995,2000,2004,2008,2010,2013,2017,2020,2026,2031,2036,2041,2043,2045,2050,2056,2063,2067,2070,2074,2079,2084,2087],{"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",12.52,12.65,12.4509,-0.09,-0.72,60632.736628,446,12.5057,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",12.43,12.58,12.56,0.1,0.8,36665.585588,290,12.5624,{"date":208,"open":209,"high":21,"low":30,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",12.5,12.46,-0.1,-0.8,106571.679427,750,12.4754,{"date":217,"open":218,"high":219,"low":220,"close":201,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",12.73,12.88,12.51,-0.195,-1.53,78725.679646,515,12.6664,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",12.7,12.83,12.6001,12.755,0.055,0.43,69073.8073,614,12.6819,{"date":238,"open":239,"high":239,"low":240,"close":228,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",12.79,12.6657,-0.11,-0.86,53017.46026,472,12.7172,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":77,"volume":253,"transactions":254,"vwap":255},"2026-09-23",12.87,12.95,12.77,12.81,-0.14,81514.9273,517,12.8368,{"date":257,"open":239,"high":249,"low":258,"close":249,"change":259,"percent_change":106,"volume":260,"transactions":261,"vwap":262},"2026-09-22",12.775,0.13,60494.265387,420,12.8439,{"date":264,"open":239,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",12.92,12.7602,12.82,0.03,0.23,78802.600235,477,12.8412,{"date":274,"open":275,"high":275,"low":276,"close":239,"change":268,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",12.9,12.74,0.24,51837.909322,506,12.783,{"date":282,"open":283,"high":229,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",12.69,12.76,-0.02,-0.16,58828.7571,322,12.7643,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",12.78,12.8399,12.685,0.05,0.39,56020.8345,462,12.7698,{"date":301,"open":265,"high":265,"low":218,"close":218,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",-0.17,-1.32,98841.132236,466,12.7813,{"date":308,"open":309,"high":310,"low":311,"close":275,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",13.06,13.085,12.8501,-0.155,-1.19,75859.669653,287,12.942,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",13.14,12.9501,13.055,0.02,0.15,51407.3991,293,13.032,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",13.11,13.145,12.9805,13.035,0.025,0.19,64407.56883,298,13.0578,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":322,"percent_change":323,"volume":342,"transactions":343,"vwap":344},"2026-09-09",13.1,13.01,93076.1447,342,13.0383,{"date":346,"open":347,"high":348,"low":347,"close":347,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",12.99,13.15,-0.12,-0.92,55880.719096,329,13.0259,{"date":355,"open":356,"high":357,"low":358,"close":329,"change":359,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",13.16,13.18,13.08,0,40618.1597,195,13.1349,{"date":364,"open":365,"high":357,"low":365,"close":329,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",12.98,-0.03,-0.23,46614.15717,273,13.1204,{"date":372,"open":373,"high":374,"low":375,"close":319,"change":111,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",13.2,13.35,13.05,0.46,59110.276103,335,13.1359,{"date":381,"open":382,"high":383,"low":384,"close":358,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",13.31,13.3617,13.0608,-0.22,-1.65,47842.07536,404,13.2667,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",13.47,13.25,13.3,-0.06,-0.45,70749.36055,299,13.378,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":116,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",13.34,13.6499,13.26,13.36,-0.07,40198.952,181,13.3933,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":285,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",13.43,13.5,13.33,13.37,-0.15,43913.08,226,13.4276,{"date":421,"open":405,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",13.4,13.3301,13.39,0.11,0.83,34831.4116,164,13.3581,{"date":431,"open":412,"high":412,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",13.28,-0.05,-0.38,38558.322,235,13.3536,{"date":439,"open":393,"high":440,"low":441,"close":414,"change":268,"percent_change":269,"volume":442,"transactions":443,"vwap":444},"2026-08-24",13.38,13.1801,69067.04021,355,13.3059,{"date":446,"open":440,"high":413,"low":447,"close":394,"change":359,"percent_change":359,"volume":448,"transactions":449,"vwap":450},"2026-08-21",13.2501,52977.879649,492,13.3577,{"date":452,"open":404,"high":453,"low":454,"close":394,"change":455,"percent_change":241,"volume":456,"transactions":457,"vwap":458},"2026-08-20",13.44,13.1901,-0.015,53351.732057,448,13.3292,{"date":460,"open":461,"high":462,"low":441,"close":463,"change":116,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",13.41,13.505,13.315,-0.08,59004.083311,281,13.3579,{"date":469,"open":470,"high":413,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",13.29,13.2701,13.325,-0.075,-0.56,32168.553245,225,13.3514,{"date":479,"open":480,"high":480,"low":481,"close":422,"change":464,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",13.49,13.3836,-0.59,43504.710267,261,13.4162,{"date":487,"open":488,"high":489,"low":422,"close":490,"change":385,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",13.56,13.7,13.48,-1.61,42317.460651,308,13.5395,{"date":496,"open":497,"high":497,"low":488,"close":489,"change":322,"percent_change":323,"volume":498,"transactions":499,"vwap":500},"2026-08-13",13.7199,53209.35173,396,13.64,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":425,"volume":507,"transactions":508,"vwap":509},"2026-08-12",13.75,13.5791,13.68,0.015,38748.720593,266,13.6815,{"date":511,"open":503,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":378,"vwap":518},"2026-08-11",13.798,13.55,13.665,-0.005,-0.04,63037.685111,13.6639,{"date":520,"open":500,"high":521,"low":522,"close":523,"change":268,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",13.77,13.6,13.67,0.22,62218.66962,276,13.643,{"date":529,"open":530,"high":531,"low":532,"close":500,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",13.62,13.6799,13.595,0.04,0.29,79978.109499,405,13.6428,{"date":539,"open":540,"high":541,"low":542,"close":522,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",13.54,13.625,13.45,0.07,0.52,59300.182251,364,13.5431,{"date":549,"open":461,"high":550,"low":461,"close":551,"change":359,"percent_change":359,"volume":552,"transactions":553,"vwap":554},"2026-08-05",13.58,13.53,68822.27382,386,13.5134,{"date":556,"open":402,"high":488,"low":402,"close":551,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",0.16,1.2,93438.469984,439,13.4511,{"date":563,"open":382,"high":412,"low":564,"close":415,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",13.21,0.18,1.36,77667.958812,312,13.3571,{"date":571,"open":572,"high":573,"low":341,"close":574,"change":111,"percent_change":376,"volume":575,"transactions":576,"vwap":370},"2026-07-31",13.13,13.2295,13.19,56533.049203,213,{"date":578,"open":404,"high":422,"low":579,"close":572,"change":366,"percent_change":367,"volume":580,"transactions":581,"vwap":582},"2026-07-30",13.03,105726.44455,553,13.1376,{"date":584,"open":393,"high":585,"low":341,"close":356,"change":359,"percent_change":359,"volume":586,"transactions":587,"vwap":588},"2026-07-29",13.3899,146732.935936,532,13.237,{"date":590,"open":275,"high":591,"low":592,"close":356,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":309},"2026-07-28",13.22,12.8601,0.3,2.33,81511.674667,419,{"date":598,"open":599,"high":275,"low":600,"close":601,"change":285,"percent_change":286,"volume":602,"transactions":603,"vwap":604},"2026-07-27",12.8,12.72,12.86,64156.645992,356,12.8343,{"date":606,"open":600,"high":607,"low":608,"close":219,"change":202,"percent_change":136,"volume":609,"transactions":610,"vwap":611},"2026-07-24",12.915,12.68,49529.391132,486,12.8186,{"date":613,"open":249,"high":614,"low":228,"close":292,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",13.0999,-0.18,-1.39,68032.6005,495,12.8445,{"date":621,"open":622,"high":357,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",13.09,12.91,12.96,-0.13,-0.99,98072.7235,665,13.0454,{"date":631,"open":329,"high":632,"low":633,"close":622,"change":268,"percent_change":269,"volume":634,"transactions":635,"vwap":636},"2026-07-21",13.2699,13.0001,92056.073,726,13.0856,{"date":638,"open":639,"high":640,"low":641,"close":309,"change":116,"percent_change":464,"volume":642,"transactions":643,"vwap":644},"2026-07-20",13.17,13.2652,13,96613.435908,979,13.0987,{"date":646,"open":641,"high":432,"low":641,"close":647,"change":241,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-17",13.07,-0.83,256600,{"date":651,"open":579,"high":357,"low":607,"close":357,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":357},"2026-07-16",0.21,1.62,65900,{"date":656,"open":347,"high":657,"low":265,"close":658,"change":366,"percent_change":367,"volume":659,"transactions":9,"vwap":658},"2026-07-15",13.155,12.97,72600,{"date":661,"open":623,"high":329,"low":623,"close":641,"change":395,"percent_change":662,"volume":663,"transactions":9,"vwap":641},"2026-07-14",-0.46,59200,{"date":665,"open":666,"high":667,"low":668,"close":309,"change":625,"percent_change":626,"volume":669,"transactions":9,"vwap":309},"2026-07-13",13.23,13.345,13.02,113900,{"date":671,"open":591,"high":470,"low":340,"close":574,"change":295,"percent_change":151,"volume":672,"transactions":9,"vwap":574},"2026-07-10",71100,{"date":674,"open":393,"high":470,"low":340,"close":319,"change":675,"percent_change":24,"volume":676,"transactions":9,"vwap":319},"2026-07-09",0.01,58300,{"date":678,"open":432,"high":432,"low":679,"close":572,"change":675,"percent_change":24,"volume":680,"transactions":9,"vwap":572},"2026-07-08",13.12,106500,{"date":682,"open":373,"high":453,"low":375,"close":679,"change":211,"percent_change":683,"volume":684,"transactions":9,"vwap":679},"2026-07-07",-0.76,107900,{"date":686,"open":341,"high":687,"low":341,"close":591,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":591},"2026-07-06",13.42,0.2,1.54,111100,{"date":692,"open":341,"high":622,"low":693,"close":668,"change":268,"percent_change":269,"volume":694,"transactions":9,"vwap":668},"2026-07-02",12.875,115600,{"date":696,"open":309,"high":679,"low":249,"close":347,"change":192,"percent_change":697,"volume":698,"transactions":9,"vwap":347},"2026-07-01",-0.69,57600,{"date":700,"open":622,"high":657,"low":701,"close":358,"change":116,"percent_change":464,"volume":702,"transactions":9,"vwap":358},"2026-06-30",13.04,117200,{"date":704,"open":701,"high":373,"low":365,"close":622,"change":24,"percent_change":705,"volume":706,"transactions":9,"vwap":622},"2026-06-29",0.61,84400,{"date":708,"open":579,"high":709,"low":365,"close":341,"change":116,"percent_change":464,"volume":710,"transactions":9,"vwap":341},"2026-06-26",13.115,42900,{"date":712,"open":641,"high":668,"low":713,"close":668,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":668},"2026-06-25",12.925,0.14,1.09,90500,{"date":718,"open":719,"high":641,"low":719,"close":219,"change":557,"percent_change":720,"volume":721,"transactions":9,"vwap":219},"2026-06-24",12.71,1.26,94000,{"date":723,"open":251,"high":219,"low":228,"close":600,"change":211,"percent_change":724,"volume":725,"transactions":9,"vwap":600},"2026-06-23",-0.78,102200,{"date":727,"open":624,"high":624,"low":599,"close":267,"change":252,"percent_change":77,"volume":728,"transactions":9,"vwap":267},"2026-06-22",58000,{"date":730,"open":701,"high":375,"low":248,"close":624,"change":295,"percent_change":296,"volume":731,"transactions":9,"vwap":624},"2026-06-18",82500,{"date":733,"open":229,"high":332,"low":734,"close":623,"change":425,"percent_change":735,"volume":736,"transactions":9,"vwap":623},"2026-06-17",12.764,0.86,60400,{"date":738,"open":599,"high":658,"low":218,"close":599,"change":116,"percent_change":464,"volume":739,"transactions":9,"vwap":599},"2026-06-16",96100,{"date":741,"open":742,"high":248,"low":743,"close":251,"change":533,"percent_change":744,"volume":745,"transactions":9,"vwap":251},"2026-06-15",12.85,12.75,0.31,52400,{"date":747,"open":623,"high":341,"low":228,"close":250,"change":385,"percent_change":748,"volume":749,"transactions":9,"vwap":250},"2026-06-12",-1.69,76300,{"date":751,"open":752,"high":647,"low":753,"close":347,"change":366,"percent_change":367,"volume":754,"transactions":9,"vwap":347},"2026-06-11",12.94,12.89,48000,{"date":756,"open":752,"high":348,"low":742,"close":668,"change":259,"percent_change":106,"volume":757,"transactions":9,"vwap":668},"2026-06-10",131700,{"date":759,"open":265,"high":641,"low":599,"close":753,"change":675,"percent_change":24,"volume":760,"transactions":9,"vwap":753},"2026-06-09",50800,{"date":762,"open":763,"high":764,"low":251,"close":219,"change":557,"percent_change":720,"volume":765,"transactions":9,"vwap":219},"2026-06-08",12.84,12.962,43400,{"date":767,"open":743,"high":742,"low":768,"close":600,"change":516,"percent_change":769,"volume":770,"transactions":9,"vwap":600},"2026-06-05",12.66,-0.31,103500,{"date":772,"open":218,"high":365,"low":218,"close":284,"change":192,"percent_change":773,"volume":774,"transactions":9,"vwap":284},"2026-06-04",-0.7,66800,{"date":776,"open":249,"high":347,"low":777,"close":742,"change":385,"percent_change":778,"volume":779,"transactions":9,"vwap":742},"2026-06-03",12.41,-1.68,94100,{"date":781,"open":319,"high":782,"low":647,"close":647,"change":516,"percent_change":769,"volume":783,"transactions":9,"vwap":647},"2026-06-02",13.181,61400,{"date":785,"open":341,"high":348,"low":365,"close":329,"change":111,"percent_change":376,"volume":786,"transactions":9,"vwap":329},"2026-06-01",93700,{"date":788,"open":658,"high":309,"low":275,"close":375,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":375},"2026-05-29",0.12,0.93,41700,{"date":793,"open":753,"high":794,"low":229,"close":794,"change":259,"percent_change":93,"volume":795,"transactions":9,"vwap":794},"2026-05-28",12.93,86300,{"date":797,"open":753,"high":798,"low":599,"close":599,"change":433,"percent_change":799,"volume":800,"transactions":9,"vwap":599},"2026-05-27",12.935,-0.39,102000,{"date":802,"open":250,"high":365,"low":218,"close":742,"change":285,"percent_change":286,"volume":803,"transactions":9,"vwap":742},"2026-05-26",108100,{"date":805,"open":742,"high":806,"low":251,"close":248,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":248},"2026-05-22",12.987,-0.045,-0.35,156200,{"date":811,"open":470,"high":470,"low":812,"close":607,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":607},"2026-05-21",12.854,-0.115,-0.88,85500,{"date":817,"open":624,"high":375,"low":763,"close":579,"change":714,"percent_change":715,"volume":818,"transactions":9,"vwap":579},"2026-05-20",110300,{"date":820,"open":821,"high":348,"low":742,"close":753,"change":395,"percent_change":662,"volume":822,"transactions":9,"vwap":753},"2026-05-19",12.985,118100,{"date":824,"open":794,"high":348,"low":825,"close":249,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":249},"2026-05-18",12.902,-0.055,-0.42,88200,{"date":830,"open":375,"high":375,"low":624,"close":831,"change":832,"percent_change":533,"volume":833,"transactions":9,"vwap":831},"2026-05-15",13.0050001,0.005,76500,{"date":835,"open":341,"high":374,"low":658,"close":641,"change":836,"percent_change":837,"volume":680,"transactions":9,"vwap":641},"2026-05-14",-0.34,-2.55,{"date":839,"open":422,"high":840,"low":394,"close":402,"change":464,"percent_change":841,"volume":842,"transactions":9,"vwap":402},"2026-05-13",13.581,-0.6,58700,{"date":844,"open":488,"high":488,"low":415,"close":687,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":687},"2026-05-12",-0.19,-1.4,85400,{"date":849,"open":500,"high":850,"low":413,"close":851,"change":366,"percent_change":385,"volume":852,"transactions":9,"vwap":851},"2026-05-11",13.642,13.61,101900,{"date":854,"open":523,"high":855,"low":551,"close":500,"change":295,"percent_change":856,"volume":857,"transactions":9,"vwap":500},"2026-05-08",13.8,0.37,48300,{"date":859,"open":551,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-07",13.765,13.515,13.59,0.09,0.67,107000,{"date":867,"open":453,"high":522,"low":453,"close":413,"change":366,"percent_change":385,"volume":868,"transactions":9,"vwap":413},"2026-05-06",60800,{"date":870,"open":513,"high":513,"low":412,"close":551,"change":516,"percent_change":871,"volume":654,"transactions":9,"vwap":551},"2026-05-05",-0.29,{"date":873,"open":851,"high":874,"low":392,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-04",13.785,13.57,-0.174,-1.27,86800,{"date":880,"open":489,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-01",13.81,13.555,13.744,0.094,0.69,80800,{"date":888,"open":889,"high":890,"low":851,"close":891,"change":192,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-30",13.71,13.832,13.65,-0.66,70800,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":322,"percent_change":323,"volume":899,"transactions":9,"vwap":898},"2026-04-29",13.86,13.645,13.74,44000,{"date":901,"open":521,"high":902,"low":530,"close":903,"change":675,"percent_change":543,"volume":904,"transactions":9,"vwap":903},"2026-04-28",13.812,13.72,130200,{"date":906,"open":891,"high":907,"low":891,"close":889,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":889},"2026-04-27",13.85,-0.028,-0.2,126400,{"date":912,"open":903,"high":855,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-24",13.66,13.738,-0.112,-0.81,167500,{"date":919,"open":920,"high":921,"low":922,"close":907,"change":302,"percent_change":923,"volume":924,"transactions":9,"vwap":907},"2026-04-23",13.91,14.03,13.63,-1.21,104500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":406,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-22",14.1,14.242,13.96,14.02,-0.5,53300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":241,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-21",14.25,14.27,14.061,14.09,-0.77,63400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":789,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-20",14.13,14.24,14.08,14.2,0.85,43200,{"date":950,"open":951,"high":952,"low":953,"close":945,"change":565,"percent_change":954,"volume":955,"transactions":9,"vwap":945},"2026-04-17",13.95,14.205,13.921,1.29,152600,{"date":957,"open":921,"high":958,"low":959,"close":960,"change":464,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-16",14.05,13.88,13.9,-0.57,84200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":464,"percent_change":961,"volume":969,"transactions":9,"vwap":968},"2026-04-15",14.01,14.06,13.93,13.98,59400,{"date":971,"open":972,"high":973,"low":974,"close":966,"change":192,"percent_change":975,"volume":976,"transactions":9,"vwap":966},"2026-04-14",14.07,14.14,13.911,-0.64,60000,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":557,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-13",13.84,14.15,1.14,84300,{"date":984,"open":967,"high":985,"low":959,"close":986,"change":543,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-10",14.19,13.99,0.5,119300,{"date":990,"open":922,"high":991,"low":922,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-09",13.975,13.92,0.28,2.05,138100,{"date":997,"open":891,"high":998,"low":551,"close":500,"change":863,"percent_change":141,"volume":999,"transactions":9,"vwap":500},"2026-04-08",13.82,137300,{"date":1001,"open":1002,"high":513,"low":402,"close":513,"change":533,"percent_change":593,"volume":1003,"transactions":9,"vwap":513},"2026-04-07",13.51,94800,{"date":1005,"open":1006,"high":889,"low":392,"close":1002,"change":625,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1002},"2026-04-06",13.653,-0.95,67000,{"date":1010,"open":903,"high":1011,"low":922,"close":500,"change":625,"percent_change":1012,"volume":1013,"transactions":9,"vwap":500},"2026-04-02",13.805,-0.94,65500,{"date":1015,"open":851,"high":896,"low":522,"close":521,"change":688,"percent_change":1016,"volume":1017,"transactions":9,"vwap":521},"2026-04-01",1.47,92700,{"date":1019,"open":490,"high":489,"low":393,"close":875,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":875},"2026-03-31",0.34,2.57,121200,{"date":1024,"open":1025,"high":413,"low":572,"close":666,"change":909,"percent_change":1026,"volume":1027,"transactions":9,"vwap":666},"2026-03-30",13.46,-1.49,187600,{"date":1029,"open":851,"high":1030,"low":422,"close":412,"change":416,"percent_change":1031,"volume":1032,"transactions":9,"vwap":412},"2026-03-27",13.764,-1.1,97600,{"date":1034,"open":889,"high":1035,"low":453,"close":550,"change":615,"percent_change":1036,"volume":1037,"transactions":9,"vwap":550},"2026-03-26",13.836,-1.31,76200,{"date":1039,"open":855,"high":960,"low":851,"close":1040,"change":295,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-25",13.76,0.36,96400,{"date":1044,"open":1045,"high":960,"low":913,"close":889,"change":192,"percent_change":1046,"volume":1047,"transactions":9,"vwap":889},"2026-03-24",13.73,-0.65,101400,{"date":1049,"open":958,"high":1050,"low":1051,"close":855,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":855},"2026-03-23",14.213,13.78,-0.24,-1.71,144700,{"date":1056,"open":946,"high":944,"low":1057,"close":1058,"change":349,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-20",13.94,14.04,-0.85,135600,{"date":1062,"open":935,"high":935,"low":958,"close":1063,"change":433,"percent_change":808,"volume":1064,"transactions":9,"vwap":1063},"2026-03-19",14.16,70200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":349,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-18",14.32,14.38,14.21,-0.84,131100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":359,"percent_change":359,"volume":1078,"transactions":9,"vwap":1077},"2026-03-17",14.35,14.4,14.255,14.33,49300,{"date":1080,"open":1075,"high":1075,"low":1076,"close":1077,"change":533,"percent_change":993,"volume":1081,"transactions":9,"vwap":1077},"2026-03-16",38100,{"date":1083,"open":1084,"high":1085,"low":944,"close":1086,"change":909,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-13",14.34,14.394,14.29,-1.38,138800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":252,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-12",14.62,14.76,14.43,14.49,-0.96,65200,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":714,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-11",14.46,14.64,14.63,0.97,55500,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1094,"change":516,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1094},"2026-03-10",14.56,14.384,-0.28,82000,{"date":1111,"open":1112,"high":1113,"low":1075,"close":1114,"change":285,"percent_change":252,"volume":1115,"transactions":9,"vwap":1114},"2026-03-09",14.51,14.656,14.53,49200,{"date":1117,"open":1118,"high":1119,"low":1114,"close":1120,"change":433,"percent_change":836,"volume":1121,"transactions":9,"vwap":1120},"2026-03-06",14.7,14.772,14.55,47600,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":845,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-05",14.82,14.565,14.6,-1.28,96000,{"date":1130,"open":1131,"high":1132,"low":1091,"close":1133,"change":789,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-04",14.73,14.81,14.79,0.82,96300,{"date":1137,"open":1138,"high":1139,"low":1112,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-03",14.86,14.94,14.67,-0.26,-1.74,201000,{"date":1145,"open":1092,"high":1146,"low":1092,"close":1147,"change":366,"percent_change":909,"volume":1148,"transactions":9,"vwap":1147},"2026-03-02",14.99,14.93,76700,{"date":1150,"open":1139,"high":1151,"low":1152,"close":1151,"change":111,"percent_change":131,"volume":1153,"transactions":9,"vwap":1151},"2026-02-27",14.96,14.87,71000,{"date":1155,"open":1156,"high":1157,"low":1092,"close":1158,"change":543,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-26",14.83,14.92,14.9,0.47,69400,{"date":1162,"open":1133,"high":1163,"low":1133,"close":1156,"change":516,"percent_change":1164,"volume":791,"transactions":9,"vwap":1156},"2026-02-25",14.908,-0.27,{"date":1166,"open":1151,"high":1167,"low":1132,"close":1152,"change":395,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1152},"2026-02-24",15,-0.4,51600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1147,"change":433,"percent_change":1175,"volume":815,"transactions":9,"vwap":1147},"2026-02-23",15.01,15.022,14.862,-0.33,{"date":1177,"open":1146,"high":1146,"low":1178,"close":1179,"change":268,"percent_change":688,"volume":1180,"transactions":9,"vwap":1179},"2026-02-20",14.879,14.98,63200,{"date":1182,"open":1172,"high":1172,"low":1138,"close":1183,"change":322,"percent_change":259,"volume":1184,"transactions":9,"vwap":1183},"2026-02-19",14.95,74900,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1147,"change":322,"percent_change":259,"volume":1189,"transactions":9,"vwap":1147},"2026-02-18",14.97,14.85,83700,{"date":1191,"open":1192,"high":1157,"low":1193,"close":1192,"change":295,"percent_change":1020,"volume":1194,"transactions":9,"vwap":1192},"2026-02-17",14.91,14.84,57900,{"date":1196,"open":1124,"high":1151,"low":1133,"close":1138,"change":302,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1138},"2026-02-13",-1.13,48800,{"date":1200,"open":1201,"high":1202,"low":1187,"close":1203,"change":516,"percent_change":1164,"volume":1135,"transactions":9,"vwap":1203},"2026-02-12",15.02,15.09,15.03,{"date":1205,"open":1201,"high":1206,"low":1201,"close":1207,"change":1208,"percent_change":1041,"volume":1209,"transactions":9,"vwap":1207},"2026-02-11",15.1,15.07,0.054,35500,{"date":1211,"open":1167,"high":1212,"low":1151,"close":1213,"change":1214,"percent_change":856,"volume":1215,"transactions":9,"vwap":1213},"2026-02-10",15.04,15.016,0.056,45900,{"date":1217,"open":1151,"high":1167,"low":1152,"close":1151,"change":268,"percent_change":688,"volume":878,"transactions":9,"vwap":1151},"2026-02-09",{"date":1219,"open":1193,"high":1147,"low":1220,"close":1147,"change":425,"percent_change":163,"volume":1221,"transactions":9,"vwap":1147},"2026-02-06",14.814,62300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1124,"change":533,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1124},"2026-02-05",14.78,14.88,14.74,0.27,124600,{"date":1230,"open":1152,"high":1225,"low":1131,"close":1224,"change":533,"percent_change":1227,"volume":1231,"transactions":9,"vwap":1224},"2026-02-04",47300,{"date":1233,"open":1132,"high":1147,"low":1234,"close":1226,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1226},"2026-02-03",14.69,-0.054,-0.37,103000,{"date":1239,"open":1133,"high":1225,"low":1240,"close":1241,"change":1242,"percent_change":863,"volume":1243,"transactions":9,"vwap":1241},"2026-02-02",14.75,14.794,0.014,81100,{"date":1245,"open":1246,"high":1158,"low":1226,"close":1224,"change":359,"percent_change":359,"volume":1247,"transactions":9,"vwap":1224},"2026-01-30",14.77,58800,{"date":1249,"open":1124,"high":1250,"low":1226,"close":1224,"change":406,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1224},"2026-01-29",14.912,-0.47,78800,{"date":1254,"open":1124,"high":1157,"low":1132,"close":1188,"change":433,"percent_change":836,"volume":663,"transactions":9,"vwap":1188},"2026-01-28",{"date":1256,"open":1206,"high":1257,"low":1156,"close":1158,"change":302,"percent_change":1197,"volume":1258,"transactions":9,"vwap":1158},"2026-01-27",15.11,82200,{"date":1260,"open":1261,"high":1202,"low":1151,"close":1207,"change":543,"percent_change":1159,"volume":1262,"transactions":9,"vwap":1207},"2026-01-26",15.06,78900,{"date":1264,"open":1157,"high":1261,"low":1152,"close":1167,"change":675,"percent_change":543,"volume":1042,"transactions":9,"vwap":1167},"2026-01-23",{"date":1266,"open":1147,"high":1267,"low":1152,"close":1146,"change":322,"percent_change":259,"volume":1268,"transactions":9,"vwap":1146},"2026-01-22",15.05,98000,{"date":1270,"open":1139,"high":1167,"low":1271,"close":1187,"change":543,"percent_change":1159,"volume":1272,"transactions":9,"vwap":1187},"2026-01-21",14.89,60200,{"date":1274,"open":1179,"high":1207,"low":1275,"close":1158,"change":241,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1158},"2026-01-20",14.8,-0.73,57300,{"date":1279,"open":1206,"high":1280,"low":1187,"close":1172,"change":395,"percent_change":1168,"volume":1042,"transactions":9,"vwap":1172},"2026-01-16",15.14,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1207,"change":285,"percent_change":625,"volume":868,"transactions":9,"vwap":1207},"2026-01-15",15.08,15.135,14.971,{"date":1287,"open":1288,"high":1288,"low":1261,"close":1202,"change":406,"percent_change":662,"volume":1289,"transactions":9,"vwap":1202},"2026-01-14",15.2,39100,{"date":1291,"open":1288,"high":1288,"low":1267,"close":1292,"change":516,"percent_change":1141,"volume":1293,"transactions":9,"vwap":1292},"2026-01-13",15.16,45700,{"date":1295,"open":1296,"high":1296,"low":1202,"close":1288,"change":295,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1288},"2026-01-12",15.28,0.33,60100,{"date":1300,"open":1202,"high":1301,"low":1203,"close":1302,"change":202,"percent_change":141,"volume":1303,"transactions":9,"vwap":1302},"2026-01-09",15.17,15.15,86600,{"date":1305,"open":1179,"high":1267,"low":1225,"close":1267,"change":24,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1267},"2026-01-08",0.53,63800,{"date":1309,"open":1158,"high":1267,"low":1158,"close":1187,"change":24,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1187},"2026-01-07",0.54,53600,{"date":1313,"open":1275,"high":1192,"low":1224,"close":1271,"change":425,"percent_change":163,"volume":1314,"transactions":9,"vwap":1271},"2026-01-06",147100,{"date":1316,"open":1275,"high":1158,"low":1226,"close":1224,"change":425,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1224},"2026-01-05",0.75,77500,{"date":1320,"open":1321,"high":1322,"low":1106,"close":1140,"change":295,"percent_change":1020,"volume":1323,"transactions":9,"vwap":1140},"2026-01-02",14.68,14.71,66100,{"date":1325,"open":1234,"high":1326,"low":1327,"close":1091,"change":464,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1091},"2025-12-31",14.727,14.59,-0.54,198800,{"date":1331,"open":1126,"high":1240,"low":1106,"close":1118,"change":464,"percent_change":1328,"volume":1332,"transactions":9,"vwap":1118},"2025-12-30",135300,{"date":1334,"open":1193,"high":1192,"low":1118,"close":1224,"change":406,"percent_change":1251,"volume":1335,"transactions":9,"vwap":1224},"2025-12-29",204500,{"date":1337,"open":1152,"high":1302,"low":1275,"close":1188,"change":359,"percent_change":359,"volume":1338,"transactions":9,"vwap":1188},"2025-12-26",77700,{"date":1340,"open":1271,"high":1271,"low":1188,"close":1188,"change":359,"percent_change":359,"volume":1341,"transactions":9,"vwap":1188},"2025-12-25",68665,{"date":1343,"open":1271,"high":1147,"low":1240,"close":1188,"change":863,"percent_change":705,"volume":1344,"transactions":9,"vwap":1188},"2025-12-24",68700,{"date":1346,"open":1224,"high":1347,"low":1348,"close":1092,"change":433,"percent_change":836,"volume":1349,"transactions":9,"vwap":1092},"2025-12-23",14.828,14.748,92200,{"date":1351,"open":1271,"high":1179,"low":1224,"close":1132,"change":406,"percent_change":1251,"volume":1352,"transactions":9,"vwap":1132},"2025-12-22",113100,{"date":1354,"open":1267,"high":1302,"low":1355,"close":1225,"change":464,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1225},"2025-12-19",14.765,-0.53,129500,{"date":1359,"open":1360,"high":1167,"low":1360,"close":1151,"change":277,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1151},"2025-12-18",14.72,1.63,155700,{"date":1364,"open":1132,"high":1188,"low":1365,"close":1360,"change":1366,"percent_change":1070,"volume":1367,"transactions":9,"vwap":1360},"2025-12-17",14.66,-0.124,150800,{"date":1369,"open":1140,"high":1225,"low":1091,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-12-16",14.844,0.194,1.32,90900,{"date":1375,"open":1226,"high":1226,"low":1376,"close":1377,"change":533,"percent_change":1227,"volume":1378,"transactions":9,"vwap":1377},"2025-12-15",14.5,14.65,111600,{"date":1380,"open":1118,"high":1118,"low":1114,"close":1381,"change":1382,"percent_change":1059,"volume":1383,"transactions":9,"vwap":1381},"2025-12-12",14.61,-0.125,207900,{"date":1385,"open":1360,"high":1139,"low":1360,"close":1386,"change":1387,"percent_change":302,"volume":1388,"transactions":9,"vwap":1386},"2025-12-11",14.735,-0.025,88400,{"date":1390,"open":1246,"high":1391,"low":1140,"close":1092,"change":516,"percent_change":1164,"volume":1392,"transactions":9,"vwap":1092},"2025-12-10",14.893,174300,{"date":1394,"open":1271,"high":1151,"low":1092,"close":1275,"change":366,"percent_change":909,"volume":1054,"transactions":9,"vwap":1275},"2025-12-09",{"date":1396,"open":1152,"high":1183,"low":1397,"close":1156,"change":406,"percent_change":1251,"volume":1398,"transactions":9,"vwap":1156},"2025-12-08",14.795,98900,{"date":1400,"open":1156,"high":1139,"low":1124,"close":1158,"change":333,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1158},"2025-12-05",0.17,64400,{"date":1404,"open":1188,"high":1405,"low":1275,"close":1406,"change":832,"percent_change":268,"volume":1407,"transactions":9,"vwap":1406},"2025-12-04",14.983,14.875,92100,{"date":1409,"open":1132,"high":1202,"low":1132,"close":1152,"change":675,"percent_change":543,"volume":1410,"transactions":9,"vwap":1152},"2025-12-03",107500,{"date":1412,"open":1158,"high":1146,"low":1240,"close":1138,"change":516,"percent_change":1164,"volume":1413,"transactions":9,"vwap":1138},"2025-12-02",101600,{"date":1415,"open":1158,"high":1172,"low":1124,"close":1158,"change":192,"percent_change":841,"volume":1416,"transactions":9,"vwap":1158},"2025-12-01",67300,{"date":1418,"open":1156,"high":1172,"low":1156,"close":1146,"change":533,"percent_change":1227,"volume":1419,"transactions":9,"vwap":1146},"2025-11-28",46600,{"date":1421,"open":1179,"high":1202,"low":1192,"close":1183,"change":359,"percent_change":359,"volume":783,"transactions":9,"vwap":1183},"2025-11-26",{"date":1423,"open":1183,"high":1202,"low":1147,"close":1183,"change":116,"percent_change":406,"volume":1115,"transactions":9,"vwap":1183},"2025-11-25",{"date":1425,"open":1151,"high":1172,"low":1192,"close":1151,"change":322,"percent_change":259,"volume":1426,"transactions":9,"vwap":1151},"2025-11-24",73400,{"date":1428,"open":1167,"high":1429,"low":1192,"close":1139,"change":406,"percent_change":1251,"volume":1344,"transactions":9,"vwap":1139},"2025-11-21",15.18,{"date":1431,"open":1432,"high":1432,"low":1192,"close":1172,"change":285,"percent_change":625,"volume":828,"transactions":9,"vwap":1172},"2025-11-20",15.23,{"date":1434,"open":1201,"high":1435,"low":1158,"close":1203,"change":366,"percent_change":909,"volume":1436,"transactions":9,"vwap":1203},"2025-11-19",15.21,76100,{"date":1438,"open":1202,"high":1429,"low":1158,"close":1261,"change":285,"percent_change":625,"volume":1439,"transactions":9,"vwap":1261},"2025-11-18",85100,{"date":1441,"open":1302,"high":1442,"low":1283,"close":1283,"change":241,"percent_change":193,"volume":1017,"transactions":9,"vwap":1283},"2025-11-17",15.22,{"date":1444,"open":1202,"high":1445,"low":1446,"close":1447,"change":464,"percent_change":1448,"volume":1311,"transactions":9,"vwap":1447},"2025-11-14",15.25,15.055,15.19,-0.52,{"date":1450,"open":1301,"high":1451,"low":1206,"close":1452,"change":202,"percent_change":141,"volume":1453,"transactions":9,"vwap":1452},"2025-11-13",15.34,15.27,155400,{"date":1455,"open":1429,"high":1447,"low":1133,"close":1301,"change":268,"percent_change":688,"volume":1456,"transactions":9,"vwap":1301},"2025-11-12",123400,{"date":1458,"open":1447,"high":1288,"low":1280,"close":1280,"change":285,"percent_change":625,"volume":1459,"transactions":9,"vwap":1280},"2025-11-11",69800,{"date":1461,"open":1429,"high":1451,"low":1292,"close":1292,"change":322,"percent_change":259,"volume":1462,"transactions":9,"vwap":1292},"2025-11-10",45000,{"date":1464,"open":1246,"high":1447,"low":1246,"close":1280,"change":464,"percent_change":1356,"volume":1465,"transactions":9,"vwap":1280},"2025-11-07",59300,{"date":1467,"open":1468,"high":1296,"low":1469,"close":1442,"change":285,"percent_change":625,"volume":1470,"transactions":9,"vwap":1442},"2025-11-06",15.26,15.149,37700,{"date":1472,"open":1187,"high":1468,"low":1187,"close":1473,"change":543,"percent_change":376,"volume":1013,"transactions":9,"vwap":1473},"2025-11-05",15.24,{"date":1475,"open":1302,"high":1445,"low":1201,"close":1301,"change":268,"percent_change":688,"volume":1476,"transactions":9,"vwap":1301},"2025-11-04",44900,{"date":1478,"open":1146,"high":1288,"low":1146,"close":1280,"change":322,"percent_change":259,"volume":1479,"transactions":9,"vwap":1280},"2025-11-03",90800,{"date":1481,"open":1151,"high":1447,"low":1151,"close":1482,"change":425,"percent_change":42,"volume":1483,"transactions":9,"vwap":1482},"2025-10-31",15.12,69600,{"date":1485,"open":1267,"high":1280,"low":1157,"close":1172,"change":349,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1172},"2025-10-30",-0.79,152300,{"date":1489,"open":1429,"high":1490,"low":1482,"close":1491,"change":349,"percent_change":1486,"volume":1096,"transactions":9,"vwap":1491},"2025-10-29",15.3,15.13,{"date":1493,"open":1494,"high":1495,"low":1442,"close":1445,"change":302,"percent_change":1031,"volume":1013,"transactions":9,"vwap":1445},"2025-10-28",15.41,15.49,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":845,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-27",15.58,15.59,15.391,15.42,-1.22,96800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":533,"percent_change":1510,"volume":1465,"transactions":9,"vwap":1509},"2025-10-24",15.64,15.68,15.57,15.61,0.26,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1508,"change":192,"percent_change":961,"volume":1515,"transactions":9,"vwap":1508},"2025-10-23",15.73,15.55,36500,{"date":1517,"open":1518,"high":1518,"low":1514,"close":1519,"change":359,"percent_change":359,"volume":1520,"transactions":9,"vwap":1519},"2025-10-22",15.76,15.66,30600,{"date":1522,"open":1513,"high":1523,"low":1524,"close":1519,"change":359,"percent_change":359,"volume":1525,"transactions":9,"vwap":1519},"2025-10-21",15.8,15.6,69700,{"date":1527,"open":1528,"high":1523,"low":1529,"close":1519,"change":24,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1519},"2025-10-20",15.65,15.5,0.51,42700,{"date":1533,"open":1534,"high":1535,"low":1529,"close":1498,"change":433,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1498},"2025-10-17",15.52,15.72,-0.32,39000,{"date":1539,"open":1540,"high":1541,"low":1534,"close":1542,"change":111,"percent_change":296,"volume":1543,"transactions":9,"vwap":1542},"2025-10-16",15.56,15.719,15.63,116300,{"date":1545,"open":1499,"high":1535,"low":1534,"close":1508,"change":241,"percent_change":773,"volume":1470,"transactions":9,"vwap":1508},"2025-10-15",{"date":1547,"open":1548,"high":1549,"low":1542,"close":1507,"change":1550,"percent_change":841,"volume":680,"transactions":9,"vwap":1507},"2025-10-14",15.74,15.86,-0.095,{"date":1552,"open":1553,"high":1554,"low":1548,"close":1555,"change":455,"percent_change":192,"volume":1556,"transactions":9,"vwap":1555},"2025-10-13",15.84,16.096001,15.775,39300,{"date":1558,"open":1559,"high":1560,"low":1548,"close":1561,"change":516,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-10",15.85,16.045,15.79,-0.25,51400,{"date":1565,"open":1566,"high":1567,"low":1518,"close":1568,"change":464,"percent_change":931,"volume":1569,"transactions":9,"vwap":1568},"2025-10-09",15.98,16.17,15.83,87800,{"date":1571,"open":1568,"high":1572,"low":1568,"close":1573,"change":433,"percent_change":769,"volume":1574,"transactions":9,"vwap":1573},"2025-10-08",16.211,15.91,64000,{"date":1576,"open":1573,"high":29,"low":1523,"close":1577,"change":24,"percent_change":987,"volume":1578,"transactions":9,"vwap":1577},"2025-10-07",15.96,41200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":349,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-10-06",15.99,16.13,15.88,-0.75,84700,{"date":1587,"open":1588,"high":1589,"low":1573,"close":1590,"change":285,"percent_change":349,"volume":1198,"transactions":9,"vwap":1590},"2025-10-03",16.049999,16.196,16,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":211,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-02",16.15,16.25,15.95,16.02,-0.62,47200,{"date":1600,"open":1567,"high":1601,"low":1602,"close":1603,"change":516,"percent_change":1562,"volume":1604,"transactions":9,"vwap":1603},"2025-10-01",16.32,16.07,16.12,49400,{"date":1606,"open":1607,"high":1601,"low":1602,"close":1608,"change":192,"percent_change":1609,"volume":1064,"transactions":9,"vwap":1608},"2025-09-30",16.27,16.16,-0.55,{"date":1611,"open":1607,"high":1612,"low":1613,"close":1594,"change":675,"percent_change":111,"volume":1013,"transactions":9,"vwap":1594},"2025-09-29",16.37,16.08,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":349,"percent_change":1276,"volume":1531,"transactions":9,"vwap":1619},"2025-09-26",16.29,16.36,16.21,16.24,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1617,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1617},"2025-09-25",16.44,16.5,16.3,-0.035,-0.21,72900,{"date":1629,"open":1630,"high":1631,"low":1619,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-09-24",16.59,16.715,16.395,-0.165,-1,79400,{"date":1637,"open":180,"high":180,"low":1638,"close":1639,"change":615,"percent_change":77,"volume":1640,"transactions":9,"vwap":1639},"2025-09-23",16.49,16.56,42000,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":323,"percent_change":71,"volume":1646,"transactions":9,"vwap":1645},"2025-09-22",16.53,16.79,16.74,68200,{"date":1648,"open":1639,"high":1649,"low":1643,"close":1630,"change":863,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1630},"2025-09-19",16.71,0.55,40800,{"date":1653,"open":1643,"high":1654,"low":1655,"close":1623,"change":268,"percent_change":565,"volume":1656,"transactions":9,"vwap":1623},"2025-09-18",16.703,16.47,38900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1655,"change":349,"percent_change":193,"volume":1662,"transactions":9,"vwap":1655},"2025-09-17",16.6,16.72,16.43,50000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1630,"change":1401,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1630},"2025-09-16",16.42,16.747,16.41,1.04,52200,{"date":1671,"open":1672,"high":1673,"low":1667,"close":1665,"change":1052,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1665},"2025-09-15",16.57,16.61,-1.44,52900,{"date":1677,"open":1678,"high":1644,"low":1673,"close":1679,"change":395,"percent_change":1680,"volume":745,"transactions":9,"vwap":1679},"2025-09-12",16.63,16.66,-0.36,{"date":1682,"open":1683,"high":1644,"low":1683,"close":1660,"change":406,"percent_change":827,"volume":1684,"transactions":9,"vwap":1660},"2025-09-11",16.58,41300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1644,"change":652,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1644},"2025-09-10",16.67,16.8,16.585,1.27,54100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1683,"change":241,"percent_change":892,"volume":1697,"transactions":9,"vwap":1683},"2025-09-09",16.65,16.7,16.55,35900,{"date":1699,"open":1695,"high":1695,"low":1659,"close":1700,"change":1701,"percent_change":688,"volume":1702,"transactions":9,"vwap":1700},"2025-09-08",16.69,0.034,58100,{"date":1704,"open":1700,"high":1695,"low":1659,"close":1705,"change":1706,"percent_change":202,"volume":1707,"transactions":9,"vwap":1705},"2025-09-05",16.656,0.016,33900,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":455,"percent_change":192,"volume":1713,"transactions":9,"vwap":1712},"2025-09-04",16.68,16.577,16.64,41500,{"date":1715,"open":1712,"high":1695,"low":1659,"close":1716,"change":506,"percent_change":863,"volume":1717,"transactions":9,"vwap":1716},"2025-09-03",16.655,40600,{"date":1719,"open":1645,"high":1645,"low":1659,"close":1712,"change":464,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1712},"2025-09-02",-0.48,46400,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1660,"change":295,"percent_change":593,"volume":1726,"transactions":9,"vwap":1660},"2025-08-29",16.73,16.615,26100,{"date":1728,"open":1659,"high":1700,"low":1659,"close":1687,"change":789,"percent_change":42,"volume":1729,"transactions":9,"vwap":1687},"2025-08-28",24700,{"date":1731,"open":1694,"high":1695,"low":1623,"close":1696,"change":192,"percent_change":1328,"volume":1732,"transactions":9,"vwap":1696},"2025-08-27",51000,{"date":1734,"open":1735,"high":1700,"low":1735,"close":1712,"change":259,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1712},"2025-08-26",16.51,0.79,28100,{"date":1739,"open":1643,"high":1740,"low":1741,"close":1735,"change":111,"percent_change":1041,"volume":1742,"transactions":9,"vwap":1735},"2025-08-25",16.635,16.46,34700,{"date":1744,"open":1638,"high":1683,"low":1745,"close":1745,"change":268,"percent_change":565,"volume":1721,"transactions":9,"vwap":1745},"2025-08-22",16.45,{"date":1747,"open":1735,"high":1748,"low":1612,"close":1665,"change":211,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1665},"2025-08-21",16.562,-0.61,42600,{"date":1752,"open":1665,"high":1753,"low":1667,"close":1754,"change":295,"percent_change":593,"volume":1755,"transactions":9,"vwap":1754},"2025-08-20",16.54,16.52,43000,{"date":1757,"open":1700,"high":1700,"low":1667,"close":1655,"change":302,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1655},"2025-08-19",-1.02,78000,{"date":1761,"open":1623,"high":1694,"low":1762,"close":1712,"change":1401,"percent_change":1763,"volume":1121,"transactions":9,"vwap":1712},"2025-08-18",16.4,1.03,{"date":1765,"open":1643,"high":1639,"low":1667,"close":1655,"change":516,"percent_change":1052,"volume":1766,"transactions":9,"vwap":1655},"2025-08-15",33100,{"date":1768,"open":1659,"high":1695,"low":1745,"close":1735,"change":909,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1735},"2025-08-14",-1.2,42400,{"date":1772,"open":1773,"high":1688,"low":1678,"close":1649,"change":863,"percent_change":1310,"volume":1194,"transactions":9,"vwap":1649},"2025-08-13",16.75,{"date":1775,"open":1649,"high":1688,"low":1696,"close":1776,"change":464,"percent_change":1720,"volume":1777,"transactions":9,"vwap":1776},"2025-08-12",16.62,47400,{"date":1779,"open":1695,"high":1660,"low":1696,"close":1695,"change":359,"percent_change":359,"volume":1221,"transactions":9,"vwap":1695},"2025-08-11",{"date":1781,"open":1659,"high":1695,"low":1782,"close":1695,"change":714,"percent_change":947,"volume":1783,"transactions":9,"vwap":1695},"2025-08-08",16.586,52600,{"date":1785,"open":1655,"high":1776,"low":1622,"close":1639,"change":24,"percent_change":57,"volume":1786,"transactions":9,"vwap":1639},"2025-08-07",59500,{"date":1788,"open":1618,"high":1754,"low":1618,"close":99,"change":524,"percent_change":1789,"volume":1790,"transactions":9,"vwap":99},"2025-08-06",1.35,52100,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":111,"percent_change":856,"volume":1796,"transactions":9,"vwap":1795},"2025-08-05",16.14,16.35,16.26,34000,{"date":1798,"open":1593,"high":1624,"low":1799,"close":1800,"change":675,"percent_change":111,"volume":1801,"transactions":9,"vwap":1800},"2025-08-04",16.123,16.2,38300,{"date":1803,"open":1800,"high":1616,"low":1603,"close":1804,"change":295,"percent_change":744,"volume":1805,"transactions":9,"vwap":1804},"2025-08-01",16.19,20400,{"date":1807,"open":1612,"high":1808,"low":1793,"close":1793,"change":252,"percent_change":242,"volume":1809,"transactions":9,"vwap":1793},"2025-07-31",16.429,54200,{"date":1811,"open":1618,"high":1655,"low":1812,"close":1813,"change":789,"percent_change":163,"volume":1814,"transactions":9,"vwap":1813},"2025-07-30",16.121,16.28,43600,{"date":1816,"open":1593,"high":1594,"low":1590,"close":1608,"change":366,"percent_change":845,"volume":1817,"transactions":9,"vwap":1608},"2025-07-29",56600,{"date":1819,"open":1820,"high":1601,"low":1567,"close":1804,"change":116,"percent_change":395,"volume":1821,"transactions":9,"vwap":1804},"2025-07-28",16.22,41900,{"date":1823,"open":1824,"high":1762,"low":1825,"close":1800,"change":211,"percent_change":1749,"volume":1826,"transactions":9,"vwap":1800},"2025-07-25",16.23,16.163,43900,{"date":1828,"open":1617,"high":1829,"low":1624,"close":1624,"change":516,"percent_change":1052,"volume":1830,"transactions":9,"vwap":1624},"2025-07-24",16.39,28500,{"date":1832,"open":1795,"high":1833,"low":1795,"close":1834,"change":543,"percent_change":233,"volume":1835,"transactions":9,"vwap":1834},"2025-07-23",16.435,16.34,56900,{"date":1837,"open":1612,"high":1612,"low":1588,"close":1607,"change":464,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1607},"2025-07-22",-0.49,57400,{"date":1841,"open":1754,"high":1643,"low":1616,"close":1794,"change":615,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1794},"2025-07-21",-1.09,88300,{"date":1845,"open":1603,"high":1643,"low":1846,"close":1643,"change":296,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1643},"2025-07-18",16.059999,2.42,168700,{"date":1850,"open":1624,"high":1624,"low":1851,"close":1793,"change":192,"percent_change":1609,"volume":1852,"transactions":9,"vwap":1793},"2025-07-17",16.075001,67200,{"date":1854,"open":1855,"high":1795,"low":1846,"close":1824,"change":789,"percent_change":163,"volume":1856,"transactions":9,"vwap":1824},"2025-07-16",16.18,92500,{"date":1858,"open":1622,"high":1622,"low":1613,"close":1859,"change":516,"percent_change":1562,"volume":1860,"transactions":9,"vwap":1859},"2025-07-15",16.11,88000,{"date":1862,"open":1594,"high":1863,"low":1590,"close":1593,"change":302,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1593},"2025-07-14",16.31,-1.04,105000,{"date":1867,"open":1601,"high":1696,"low":1616,"close":1601,"change":268,"percent_change":565,"volume":1868,"transactions":9,"vwap":1601},"2025-07-11",188100,{"date":1870,"open":1794,"high":1638,"low":1871,"close":1616,"change":359,"percent_change":359,"volume":1872,"transactions":9,"vwap":1616},"2025-07-10",16.285,88700,{"date":1874,"open":1616,"high":99,"low":1875,"close":1616,"change":111,"percent_change":856,"volume":1876,"transactions":9,"vwap":1616},"2025-07-09",16.161,91500,{"date":1878,"open":1618,"high":1879,"low":1804,"close":1824,"change":268,"percent_change":334,"volume":1880,"transactions":9,"vwap":1824},"2025-07-08",16.375,72100,{"date":1882,"open":1602,"high":1883,"low":1602,"close":1800,"change":845,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1800},"2025-07-07",16.38,-1.16,79800,{"date":1887,"open":1829,"high":1741,"low":1794,"close":1829,"change":322,"percent_change":789,"volume":1888,"transactions":9,"vwap":1829},"2025-07-03",36800,{"date":1890,"open":1834,"high":1638,"low":1813,"close":1612,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1612},"2025-07-02",0.071,0.44,111500,{"date":1895,"open":1820,"high":1612,"low":1593,"close":1896,"change":1897,"percent_change":233,"volume":1898,"transactions":9,"vwap":1896},"2025-07-01",16.299,0.069,86500,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1824,"change":789,"percent_change":163,"volume":1691,"transactions":9,"vwap":1824},"2025-06-30",16.030001,16.245,{"date":1904,"open":1905,"high":1593,"low":1905,"close":1859,"change":24,"percent_change":987,"volume":1258,"transactions":9,"vwap":1859},"2025-06-27",15.92,{"date":1907,"open":1583,"high":1908,"low":1583,"close":1901,"change":24,"percent_change":987,"volume":1909,"transactions":9,"vwap":1901},"2025-06-26",16.1,66200,{"date":1911,"open":1595,"high":1590,"low":1573,"close":1595,"change":1912,"percent_change":116,"volume":1913,"transactions":9,"vwap":1595},"2025-06-25",-0.002,50300,{"date":1915,"open":1916,"high":1596,"low":1916,"close":1917,"change":1918,"percent_change":1052,"volume":1919,"transactions":9,"vwap":1917},"2025-06-24",15.89,15.952,-0.038,81200,{"date":1921,"open":1568,"high":1922,"low":1568,"close":1581,"change":1923,"percent_change":827,"volume":1416,"transactions":9,"vwap":1581},"2025-06-23",16.040001,-0.067,{"date":1925,"open":1581,"high":1859,"low":1583,"close":1926,"change":1927,"percent_change":1928,"volume":1563,"transactions":9,"vwap":1926},"2025-06-20",16.056999,0.077,0.48,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1566,"change":322,"percent_change":259,"volume":857,"transactions":9,"vwap":1566},"2025-06-18",15.94,16.01,15.81,{"date":1935,"open":1573,"high":1590,"low":1523,"close":1577,"change":268,"percent_change":334,"volume":857,"transactions":9,"vwap":1577},"2025-06-17",{"date":1937,"open":1938,"high":1566,"low":1583,"close":1939,"change":211,"percent_change":1597,"volume":1940,"transactions":9,"vwap":1939},"2025-06-16",15.9,15.93,37600,{"date":1942,"open":1943,"high":1593,"low":1944,"close":1901,"change":24,"percent_change":987,"volume":1247,"transactions":9,"vwap":1901},"2025-06-13",15.97,15.931,{"date":1946,"open":1596,"high":1947,"low":1939,"close":1595,"change":1052,"percent_change":1948,"volume":791,"transactions":9,"vwap":1595},"2025-06-12",16.084999,-1.48,{"date":1950,"open":1602,"high":1800,"low":1596,"close":1804,"change":259,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1804},"2025-06-11",0.81,114800,{"date":1954,"open":1581,"high":1955,"low":1577,"close":1846,"change":1956,"percent_change":1957,"volume":1153,"transactions":9,"vwap":1846},"2025-06-10",16.105,0.065,0.41,{"date":1959,"open":1943,"high":1596,"low":1595,"close":1960,"change":1956,"percent_change":1957,"volume":1961,"transactions":9,"vwap":1960},"2025-06-09",15.995,49000,{"date":1963,"open":1590,"high":1590,"low":1559,"close":1939,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1939},"2025-06-06",-0.065,-0.41,61600,{"date":1968,"open":1595,"high":1588,"low":1939,"close":1960,"change":1956,"percent_change":1957,"volume":1969,"transactions":9,"vwap":1960},"2025-06-05",56000,{"date":1971,"open":1549,"high":1595,"low":1549,"close":1939,"change":675,"percent_change":111,"volume":1972,"transactions":9,"vwap":1939},"2025-06-04",44300,{"date":1974,"open":1559,"high":1595,"low":1975,"close":1905,"change":863,"percent_change":1976,"volume":698,"transactions":9,"vwap":1905},"2025-06-03",15.844,0.57,{"date":1978,"open":1938,"high":1938,"low":1561,"close":1568,"change":516,"percent_change":1562,"volume":1979,"transactions":9,"vwap":1568},"2025-06-02",47800,{"date":1981,"open":1559,"high":1916,"low":1555,"close":1982,"change":675,"percent_change":111,"volume":1777,"transactions":9,"vwap":1982},"2025-05-30",15.87,{"date":1984,"open":1985,"high":1916,"low":1519,"close":1549,"change":425,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1549},"2025-05-29",15.71,0.7,41000,{"date":1989,"open":1507,"high":1933,"low":1507,"close":1990,"change":232,"percent_change":156,"volume":1272,"transactions":9,"vwap":1990},"2025-05-28",15.75,{"date":1992,"open":1548,"high":1559,"low":1507,"close":1993,"change":515,"percent_change":366,"volume":1994,"transactions":9,"vwap":1993},"2025-05-27",15.695,40700,{"date":1996,"open":1583,"high":1583,"low":1997,"close":1998,"change":366,"percent_change":845,"volume":1999,"transactions":9,"vwap":1998},"2025-05-23",15.69,15.7,50400,{"date":2001,"open":1561,"high":2002,"low":1513,"close":1513,"change":516,"percent_change":1562,"volume":2003,"transactions":9,"vwap":1513},"2025-05-22",15.849,51300,{"date":2005,"open":1535,"high":2006,"low":1535,"close":2007,"change":268,"percent_change":334,"volume":1115,"transactions":9,"vwap":2007},"2025-05-21",15.82,15.77,{"date":2009,"open":1938,"high":1938,"low":1507,"close":1548,"change":433,"percent_change":1536,"volume":1839,"transactions":9,"vwap":1548},"2025-05-20",{"date":2011,"open":1990,"high":1561,"low":1507,"close":1561,"change":1401,"percent_change":715,"volume":2012,"transactions":9,"vwap":1561},"2025-05-19",59800,{"date":2014,"open":1542,"high":2015,"low":1524,"close":2016,"change":395,"percent_change":434,"volume":1293,"transactions":9,"vwap":2016},"2025-05-16",15.78,15.62,{"date":2018,"open":1513,"high":1513,"low":1524,"close":1507,"change":1625,"percent_change":385,"volume":2019,"transactions":9,"vwap":1507},"2025-05-15",81500,{"date":2021,"open":1519,"high":2007,"low":2022,"close":2023,"change":2024,"percent_change":1236,"volume":2025,"transactions":9,"vwap":2023},"2025-05-14",15.608,15.715,-0.059,36900,{"date":2027,"open":1542,"high":1561,"low":1542,"close":2028,"change":2029,"percent_change":789,"volume":2030,"transactions":9,"vwap":2028},"2025-05-13",15.774,0.019,58400,{"date":2032,"open":1998,"high":1561,"low":1519,"close":2033,"change":2034,"percent_change":1310,"volume":2035,"transactions":9,"vwap":2033},"2025-05-12",15.755,0.085,70400,{"date":2037,"open":2038,"high":2038,"low":1498,"close":2038,"change":543,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-05-09",15.67,0.45,28600,{"date":2042,"open":2038,"high":2023,"low":1514,"close":1524,"change":675,"percent_change":111,"volume":1081,"transactions":9,"vwap":1524},"2025-05-08",{"date":2044,"open":2038,"high":2038,"low":1514,"close":1499,"change":395,"percent_change":434,"volume":1598,"transactions":9,"vwap":1499},"2025-05-07",{"date":2046,"open":2047,"high":2038,"low":2048,"close":1528,"change":675,"percent_change":111,"volume":2049,"transactions":9,"vwap":1528},"2025-05-06",15.54,15.47,82700,{"date":2051,"open":2052,"high":1528,"low":2053,"close":1506,"change":2054,"percent_change":163,"volume":2055,"transactions":9,"vwap":1506},"2025-05-05",15.53,15.44,0.115,78700,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":106,"volume":2062,"transactions":9,"vwap":2060},"2025-05-02",15.37,15.545,15.525,0.155,43300,{"date":2064,"open":1432,"high":2065,"low":2066,"close":2058,"change":259,"percent_change":947,"volume":706,"transactions":9,"vwap":2058},"2025-05-01",15.48,15.192,{"date":2068,"open":1490,"high":1451,"low":1302,"close":1473,"change":395,"percent_change":799,"volume":2069,"transactions":9,"vwap":1473},"2025-04-30",58600,{"date":2071,"open":1442,"high":2072,"low":1442,"close":1490,"change":366,"percent_change":909,"volume":2073,"transactions":9,"vwap":1490},"2025-04-29",15.35,69000,{"date":2075,"open":1452,"high":2076,"low":1442,"close":2077,"change":285,"percent_change":625,"volume":2078,"transactions":9,"vwap":2077},"2025-04-28",15.39,15.33,66400,{"date":2080,"open":1482,"high":2081,"low":1207,"close":2072,"change":269,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2072},"2025-04-25",15.436,1.52,43700,{"date":2085,"open":1139,"high":1445,"low":1139,"close":1482,"change":565,"percent_change":558,"volume":2086,"transactions":9,"vwap":1482},"2025-04-24",54700,{"date":184,"open":1172,"high":2088,"low":1225,"close":1139,"change":406,"percent_change":1251,"volume":2089,"transactions":9,"vwap":1139},15.111,63100]