[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSQ":3,"homepage-market-summary":34,"stock-historical-CSQ":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"CSQ","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 Strategic Total Return Fund","Nasdaq",null,"Common Stock","Calamos Strategic Total Return Fund is a diversified, closed-end management investment company. The fund's objective is to provide total return through a combination of capital appreciation and current income. Its investment portfolio comprises equities, convertible securities, and high-yield corporate bonds.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},7.914,1.62,"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},20.47,20.51,20.6899,20.3606,20.32,0.15,0.74,207238.379737,1421,20.4588,21.17,16.41,236295.013440872,85.3,5661,{"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,[159,163,167,171],{"ticker":160,"name":161,"price":162,"change":25,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},14.65,222661,81271253.360218,36.47,"2025-04-22",[185,186,195,204,215,225,236,245,253,264,274,283,293,304,312,321,331,340,349,360,369,378,388,398,407,414,423,430,437,445,453,462,468,475,483,490,498,505,510,519,526,533,539,547,554,564,572,582,592,600,609,618,625,633,641,646,650,654,659,664,668,674,680,685,690,694,699,705,709,716,720,724,729,734,739,745,748,753,760,767,773,779,784,788,792,795,800,805,808,811,814,820,826,833,839,845,850,854,857,861,864,867,872,876,881,886,893,899,906,913,919,924,929,936,944,949,955,961,967,974,981,989,996,1003,1012,1019,1027,1033,1039,1046,1052,1059,1068,1073,1079,1087,1093,1097,1106,1112,1120,1127,1134,1140,1147,1152,1158,1164,1170,1175,1180,1186,1194,1199,1206,1212,1215,1220,1225,1229,1236,1239,1243,1246,1249,1253,1260,1266,1269,1271,1275,1278,1282,1284,1287,1291,1295,1299,1303,1306,1309,1314,1319,1322,1326,1330,1333,1336,1340,1343,1346,1349,1355,1358,1361,1365,1368,1372,1376,1384,1387,1392,1398,1401,1404,1407,1410,1413,1416,1419,1422,1425,1430,1434,1441,1447,1452,1459,1462,1467,1472,1476,1480,1483,1487,1491,1496,1499,1503,1507,1510,1513,1515,1518,1521,1525,1528,1531,1535,1538,1541,1545,1548,1551,1554,1556,1560,1563,1566,1569,1572,1575,1578,1581,1584,1587,1590,1593,1597,1601,1605,1609,1612,1615,1618,1621,1624,1627,1631,1634,1637,1641,1645,1650,1653,1656,1660,1664,1668,1672,1676,1680,1685,1690,1694,1699,1702,1705,1709,1712,1716,1719,1723,1727,1730,1735,1737,1740,1743,1745,1748,1751,1753,1756,1759,1762,1766,1769,1772,1776,1779,1781,1785,1788,1793,1796,1799,1801,1804,1806,1811,1815,1818,1823,1829,1832,1836,1840,1844,1849,1854,1859,1862,1865,1868,1871,1875,1881,1885,1890,1894,1900,1906,1911,1916,1920,1923,1927,1930,1934,1938,1943,1948,1955,1961,1968,1974,1980,1986,1992,2000,2006,2013,2020,2027],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":188,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",20.08,20.485,-0.07,-0.34,164994.500073,1056,20.3027,{"date":196,"open":197,"high":198,"low":199,"close":197,"change":116,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",20.39,20.55,20.3,-0.05,236114.31122,1289,20.454,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",20.44,20.6199,20.2513,20.4,-0.04,-0.2,195107.11242,1143,20.3819,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",20.57,20.7099,20.41,-0.31,-1.49,181625.88829,1081,20.5281,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",20.85,20.865,20.54,20.75,0.08,0.39,210547.670646,1359,20.7543,{"date":237,"open":238,"high":230,"low":20,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",20.62,20.67,-0.08,-0.39,122763.677193,840,20.6256,{"date":246,"open":227,"high":247,"low":248,"close":230,"change":220,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",20.9,20.6203,-1.47,161921.921145,971,20.785,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",20.78,21.1,20.77,21.06,0.14,0.67,258608.33529,1545,20.9258,{"date":265,"open":266,"high":267,"low":239,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",20.84,20.97,20.92,0.41,2,356682.112677,1482,20.8293,{"date":275,"open":276,"high":277,"low":23,"close":20,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",20.52,20.71,0.05,0.24,204159.6616,1432,20.4398,{"date":284,"open":285,"high":229,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",20.38,20.2114,20.46,0.3,1.49,185872.432844,1029,20.438,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",20.28,20.5,20.01,20.16,-0.12,-0.59,156715.67686,1015,20.2724,{"date":305,"open":285,"high":197,"low":306,"close":295,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",20.18,-0.15,-0.73,163668.542396,719,20.2677,{"date":313,"open":276,"high":314,"low":209,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",20.58,20.43,-0.4,-1.92,147538.555771,887,20.4976,{"date":322,"open":255,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",20.9499,20.6444,20.83,0.23,1.12,155089.508991,800,20.8378,{"date":332,"open":255,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",20.855,20.6,-0.25,-1.2,98267.889256,650,20.7184,{"date":341,"open":227,"high":342,"low":343,"close":227,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",20.9703,20.8078,-0.13,-0.62,183040.732578,827,20.8871,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",21.13,21.14,20.87,20.98,-0.11,-0.52,179809.915491,1088,21.0065,{"date":361,"open":362,"high":29,"low":363,"close":364,"change":365,"percent_change":259,"volume":366,"transactions":367,"vwap":368},"2026-09-04",21.11,21,21.09,0.03,180330.0284,1082,21.0659,{"date":370,"open":371,"high":256,"low":372,"close":258,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",20.89,20.79,0.17,0.81,133783.336489,904,21.0363,{"date":379,"open":380,"high":381,"low":382,"close":371,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",20.88,20.95,20.8,0.16,0.77,133093.757845,632,20.8827,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",20.82,20.6727,20.73,-0.21,-1,152922.540282,939,20.7465,{"date":399,"open":400,"high":256,"low":372,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",20.93,20.94,-0.02,-0.1,172900.975802,978,20.8751,{"date":408,"open":267,"high":409,"low":247,"close":410,"change":116,"percent_change":200,"volume":411,"transactions":412,"vwap":413},"2026-08-28",21.1162,20.96,118183.8621,727,20.9884,{"date":415,"open":381,"high":416,"low":417,"close":267,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",21.03,20.8865,0.13,0.62,119733.973229,681,20.9613,{"date":424,"open":425,"high":353,"low":334,"close":266,"change":426,"percent_change":278,"volume":427,"transactions":428,"vwap":429},"2026-08-26",20.64,0.01,126795.166543,836,20.8093,{"date":431,"open":325,"high":227,"low":334,"close":325,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",0.2,0.97,128277.078302,928,20.7808,{"date":438,"open":425,"high":277,"low":439,"close":440,"change":355,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",20.48,20.63,-0.53,242962.635851,1812,20.6131,{"date":446,"open":353,"high":353,"low":447,"close":448,"change":111,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",20.6901,20.74,0.29,331865.114078,1356,20.7894,{"date":454,"open":277,"high":455,"low":238,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",20.795,20.68,-0.14,-0.67,213816.919125,1296,20.6918,{"date":463,"open":325,"high":464,"low":392,"close":390,"change":365,"percent_change":259,"volume":465,"transactions":466,"vwap":467},"2026-08-19",21.047,176370.36147,1050,20.7983,{"date":469,"open":372,"high":470,"low":471,"close":372,"change":355,"percent_change":441,"volume":472,"transactions":473,"vwap":474},"2026-08-18",20.86,20.7199,133350.532851,690,20.7804,{"date":476,"open":477,"high":477,"low":478,"close":247,"change":479,"percent_change":457,"volume":480,"transactions":481,"vwap":482},"2026-08-17",21.08,20.8651,-0.03,144409.494626,891,20.9328,{"date":484,"open":363,"high":485,"low":296,"close":400,"change":403,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",21.01,-0.48,105144.343272,868,20.898,{"date":491,"open":380,"high":492,"low":380,"close":416,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",21.145,0.165,0.79,141537.837237,1068,21.0382,{"date":499,"open":500,"high":256,"low":382,"close":228,"change":501,"percent_change":190,"volume":502,"transactions":503,"vwap":504},"2026-08-12",21.04,-0.015,178516.919871,1076,20.9056,{"date":506,"open":477,"high":477,"low":390,"close":380,"change":457,"percent_change":458,"volume":507,"transactions":508,"vwap":509},"2026-08-11",157513.532691,1290,20.923,{"date":511,"open":390,"high":512,"low":390,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",21.0599,21.02,0.1,0.48,242213.501871,1767,20.9767,{"date":520,"open":382,"high":401,"low":277,"close":268,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",0.18,0.87,157987.027684,1096,20.859,{"date":527,"open":392,"high":528,"low":334,"close":448,"change":529,"percent_change":514,"volume":530,"transactions":531,"vwap":532},"2026-08-06",20.8139,0.02,152182.477562,789,20.7315,{"date":534,"open":227,"high":410,"low":535,"close":535,"change":479,"percent_change":457,"volume":536,"transactions":537,"vwap":538},"2026-08-05",20.72,181104.85756,870,20.8161,{"date":540,"open":541,"high":371,"low":542,"close":230,"change":543,"percent_change":93,"volume":544,"transactions":545,"vwap":546},"2026-08-04",20.65,20.605,0.21,182661.910744,1121,20.7733,{"date":548,"open":549,"high":334,"low":298,"close":229,"change":131,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",20.21,1.99,153360.293875,1092,20.428,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":259,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",20.1,20.2399,19.88,20.14,0.7,148957.997609,1304,20.0858,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":515,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",19.69,20,2.46,163257.204106,872,19.8897,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":316,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",19.93,20.025,19.5,19.52,-2.01,252294.160116,1843,19.6827,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":299,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",19.81,19.97,19.71,19.92,-0.6,212438.504026,1244,19.8526,{"date":593,"open":594,"high":594,"low":558,"close":595,"change":596,"percent_change":432,"volume":597,"transactions":598,"vwap":599},"2026-07-27",20.2,20.04,0.04,164354.84246,1052,19.989,{"date":601,"open":602,"high":603,"low":604,"close":567,"change":344,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",20.13,20.3096,19.95,-0.65,203181.126065,1262,20.0396,{"date":610,"open":549,"high":611,"low":612,"close":602,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",20.375,19.91,-0.35,-1.71,339180.247612,1884,20.0833,{"date":619,"open":287,"high":620,"low":621,"close":439,"change":116,"percent_change":200,"volume":622,"transactions":623,"vwap":624},"2026-07-22",20.61,20.35,299852.090283,1588,20.4901,{"date":626,"open":627,"high":217,"low":621,"close":628,"change":126,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",20.45,20.49,1.24,389543.546693,1531,20.4885,{"date":634,"open":635,"high":209,"low":636,"close":637,"change":596,"percent_change":432,"volume":638,"transactions":639,"vwap":640},"2026-07-20",20.29,20.134,20.24,215308.33741,1543,20.2281,{"date":642,"open":199,"high":287,"low":559,"close":594,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":594},"2026-07-17",-0.27,-1.32,197700,{"date":647,"open":20,"high":425,"low":206,"close":19,"change":211,"percent_change":648,"volume":649,"transactions":9,"vwap":19},"2026-07-16",-0.97,185800,{"date":651,"open":287,"high":448,"low":206,"close":239,"change":543,"percent_change":652,"volume":653,"transactions":9,"vwap":239},"2026-07-15",1.03,200100,{"date":655,"open":287,"high":334,"low":315,"close":287,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":287},"2026-07-14",-0.09,-0.44,151600,{"date":660,"open":277,"high":661,"low":662,"close":198,"change":335,"percent_change":336,"volume":663,"transactions":9,"vwap":198},"2026-07-13",20.76,20.53,136900,{"date":665,"open":541,"high":470,"low":666,"close":382,"change":543,"percent_change":93,"volume":667,"transactions":9,"vwap":382},"2026-07-10",20.56,144800,{"date":669,"open":206,"high":239,"low":670,"close":671,"change":432,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-09",20.36,20.59,0.98,228000,{"date":675,"open":676,"high":315,"low":677,"close":197,"change":457,"percent_change":678,"volume":679,"transactions":9,"vwap":197},"2026-07-08",20.37,20.19,-0.68,135200,{"date":681,"open":456,"high":277,"low":219,"close":662,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":662},"2026-07-07",-0.17,-0.82,181300,{"date":686,"open":541,"high":382,"low":217,"close":687,"change":521,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-06",20.7,0.88,145500,{"date":691,"open":541,"high":692,"low":627,"close":276,"change":355,"percent_change":441,"volume":693,"transactions":9,"vwap":276},"2026-07-02",20.81,172400,{"date":695,"open":229,"high":392,"low":628,"close":440,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":440},"2026-07-01",0.07,0.34,178500,{"date":700,"open":635,"high":671,"low":701,"close":666,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":666},"2026-06-30",20.25,0.27,1.33,160700,{"date":706,"open":602,"high":23,"low":585,"close":635,"change":126,"percent_change":707,"volume":708,"transactions":9,"vwap":635},"2026-06-29",1.25,161800,{"date":710,"open":711,"high":594,"low":297,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-26",20.11,20.040001,-0.18,-0.89,189600,{"date":717,"open":295,"high":670,"low":556,"close":718,"change":111,"percent_change":288,"volume":719,"transactions":9,"vwap":718},"2026-06-25",20.22,158800,{"date":721,"open":722,"high":315,"low":723,"close":298,"change":299,"percent_change":300,"volume":673,"transactions":9,"vwap":298},"2026-06-24",20.27,20.049999,{"date":725,"open":556,"high":670,"low":726,"close":295,"change":344,"percent_change":727,"volume":728,"transactions":9,"vwap":295},"2026-06-23",19.96,-0.64,283700,{"date":730,"open":731,"high":257,"low":219,"close":219,"change":355,"percent_change":732,"volume":733,"transactions":9,"vwap":219},"2026-06-22",20.69,-0.54,340600,{"date":735,"open":315,"high":314,"low":718,"close":276,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":276},"2026-06-18",0.43,2.14,283100,{"date":740,"open":287,"high":20,"low":712,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-17",20.09,-0.36,-1.76,169500,{"date":746,"open":287,"high":687,"low":209,"close":627,"change":529,"percent_change":514,"volume":747,"transactions":9,"vwap":627},"2026-06-16",226800,{"date":749,"open":701,"high":19,"low":701,"close":315,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":315},"2026-06-15",0.33,1.64,237700,{"date":754,"open":755,"high":756,"low":757,"close":556,"change":418,"percent_change":758,"volume":759,"transactions":9,"vwap":556},"2026-06-12",19.98,20.17,19.85,0.65,181700,{"date":761,"open":762,"high":755,"low":763,"close":585,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":585},"2026-06-11",19.7,19.45,0.45,2.31,361600,{"date":768,"open":769,"high":585,"low":577,"close":577,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":577},"2026-06-10",19.79,-0.28,-1.41,266900,{"date":774,"open":711,"high":701,"low":775,"close":776,"change":656,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-09",19.37,19.8,-0.45,214100,{"date":780,"open":756,"high":306,"low":781,"close":782,"change":240,"percent_change":316,"volume":783,"transactions":9,"vwap":782},"2026-06-08",19.87,19.89,244500,{"date":785,"open":296,"high":620,"low":612,"close":585,"change":678,"percent_change":786,"volume":787,"transactions":9,"vwap":585},"2026-06-05",-3.29,245800,{"date":789,"open":206,"high":456,"low":285,"close":541,"change":259,"percent_change":790,"volume":791,"transactions":9,"vwap":541},"2026-06-04",0.68,164800,{"date":793,"open":535,"high":390,"low":19,"close":20,"change":211,"percent_change":648,"volume":794,"transactions":9,"vwap":20},"2026-06-03",214600,{"date":796,"open":239,"high":390,"low":797,"close":277,"change":596,"percent_change":798,"volume":799,"transactions":9,"vwap":277},"2026-06-02",20.66,0.19,164600,{"date":801,"open":314,"high":230,"low":802,"close":239,"change":803,"percent_change":803,"volume":804,"transactions":9,"vwap":239},"2026-06-01",20.31,0,243500,{"date":806,"open":425,"high":230,"low":620,"close":239,"change":514,"percent_change":57,"volume":807,"transactions":9,"vwap":239},"2026-05-29",194500,{"date":809,"open":628,"high":239,"low":206,"close":217,"change":278,"percent_change":279,"volume":810,"transactions":9,"vwap":217},"2026-05-28",206300,{"date":812,"open":20,"high":229,"low":219,"close":276,"change":514,"percent_change":57,"volume":813,"transactions":9,"vwap":276},"2026-05-27",193200,{"date":815,"open":439,"high":334,"low":285,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-26",20.42,0.09,0.44,269300,{"date":821,"open":822,"high":315,"low":549,"close":823,"change":418,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-22",20.34,20.33,0.64,213500,{"date":827,"open":298,"high":828,"low":829,"close":594,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":594},"2026-05-21",20.26,20.059999,0.11,0.55,392600,{"date":834,"open":835,"high":559,"low":836,"close":741,"change":156,"percent_change":837,"volume":838,"transactions":9,"vwap":741},"2026-05-20",19.86,19.72,1.77,211900,{"date":840,"open":558,"high":841,"low":842,"close":843,"change":393,"percent_change":844,"volume":794,"transactions":9,"vwap":843},"2026-05-19",20.030001,19.63,19.74,-1.05,{"date":846,"open":847,"high":549,"low":836,"close":604,"change":393,"percent_change":848,"volume":849,"transactions":9,"vwap":604},"2026-05-18",20.15,-1.04,253000,{"date":851,"open":594,"high":635,"low":298,"close":298,"change":220,"percent_change":852,"volume":853,"transactions":9,"vwap":298},"2026-05-15",-1.51,190200,{"date":855,"open":816,"high":229,"low":285,"close":19,"change":529,"percent_change":514,"volume":856,"transactions":9,"vwap":19},"2026-05-14",197000,{"date":858,"open":823,"high":439,"low":549,"close":627,"change":259,"percent_change":859,"volume":860,"transactions":9,"vwap":627},"2026-05-13",0.69,189300,{"date":862,"open":635,"high":206,"low":306,"close":802,"change":479,"percent_change":307,"volume":863,"transactions":9,"vwap":802},"2026-05-12",183700,{"date":865,"open":635,"high":627,"low":635,"close":822,"change":596,"percent_change":432,"volume":866,"transactions":9,"vwap":822},"2026-05-11",188000,{"date":868,"open":869,"high":285,"low":594,"close":199,"change":326,"percent_change":870,"volume":871,"transactions":9,"vwap":199},"2026-05-08",20.23,1.15,181800,{"date":873,"open":556,"high":199,"low":723,"close":874,"change":240,"percent_change":316,"volume":875,"transactions":9,"vwap":874},"2026-05-07",20.07,212400,{"date":877,"open":878,"high":594,"low":604,"close":847,"change":697,"percent_change":879,"volume":880,"transactions":9,"vwap":847},"2026-05-06",19.99,1.72,191300,{"date":882,"open":883,"high":757,"low":883,"close":584,"change":884,"percent_change":327,"volume":885,"transactions":9,"vwap":584},"2026-05-05",19.77,0.22,273300,{"date":887,"open":888,"high":757,"low":889,"close":890,"change":656,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-04",19.73,19.56,19.59,-0.46,229900,{"date":894,"open":895,"high":757,"low":577,"close":896,"change":830,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-01",19.67,19.68,0.56,215500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":326,"percent_change":64,"volume":905,"transactions":9,"vwap":904},"2026-04-30",19.46,19.62,19.36,19.57,126100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":210,"percent_change":393,"volume":912,"transactions":9,"vwap":911},"2026-04-29",19.41,19.47,19.24,19.34,186900,{"date":914,"open":915,"high":576,"low":916,"close":916,"change":457,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-28",19.44,19.38,-0.72,212700,{"date":920,"open":921,"high":577,"low":921,"close":577,"change":817,"percent_change":922,"volume":923,"transactions":9,"vwap":577},"2026-04-27",19.4,0.46,159700,{"date":925,"open":908,"high":576,"low":926,"close":927,"change":373,"percent_change":688,"volume":928,"transactions":9,"vwap":927},"2026-04-24",19.29,19.43,142400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":190,"percent_change":742,"volume":935,"transactions":9,"vwap":934},"2026-04-23",19.39,19.48,19.09,19.26,195700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":373,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-22",19.3,19.42,19.25,19.33,0.89,345300,{"date":945,"open":915,"high":577,"low":946,"close":947,"change":393,"percent_change":77,"volume":948,"transactions":9,"vwap":947},"2026-04-21",19.13,19.16,395200,{"date":950,"open":951,"high":921,"low":952,"close":775,"change":278,"percent_change":953,"volume":954,"transactions":9,"vwap":775},"2026-04-20",19.31,19.21,0.26,306500,{"date":956,"open":938,"high":901,"low":957,"close":958,"change":953,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-17",19.12,19.32,1.36,255700,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":803,"percent_change":803,"volume":966,"transactions":9,"vwap":965},"2026-04-16",19.17,18.95,19.059999,210200,{"date":968,"open":969,"high":970,"low":971,"close":965,"change":543,"percent_change":972,"volume":973,"transactions":9,"vwap":965},"2026-04-15",18.92,19.08,18.86,1.11,246600,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":383,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-14",18.57,18.89,18.85,0.86,262700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":543,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-13",18.44,18.75,18.36,18.69,1.14,271700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":278,"percent_change":702,"volume":995,"transactions":9,"vwap":994},"2026-04-10",18.55,18.56,18.43,18.48,235700,{"date":997,"open":998,"high":999,"low":1000,"close":993,"change":697,"percent_change":1001,"volume":1002,"transactions":9,"vwap":993},"2026-04-09",18.17,18.46,18.16,1.88,402800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-08",18.24,18.34,18.040001,18.09,0.51,2.9,272000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":529,"percent_change":830,"volume":1018,"transactions":9,"vwap":1017},"2026-04-07",17.42,17.62,17.33,17.58,261600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":418,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-06",17.38,17.65,17.37,17.56,0.75,280100,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":596,"percent_change":326,"volume":1032,"transactions":9,"vwap":1031},"2026-04-02",17.08,17.61,17.43,262400,{"date":1034,"open":1035,"high":1022,"low":1035,"close":1036,"change":702,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-01",17.15,17.39,1.58,409000,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":419,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-31",16.61,17.25,17.12,3.76,447300,{"date":1047,"open":1048,"high":1049,"low":30,"close":1050,"change":713,"percent_change":77,"volume":1051,"transactions":9,"vwap":1050},"2026-03-30",16.73,16.94,16.5,373000,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-27",17.07,16.68,-0.5,-2.91,398100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-26",17.41,17.5,17.16,17.18,-0.41,-2.33,285100,{"date":1069,"open":1017,"high":1008,"low":1070,"close":1071,"change":278,"percent_change":449,"volume":1072,"transactions":9,"vwap":1071},"2026-03-25",17.52,17.59,269400,{"date":1074,"open":1023,"high":1071,"low":1075,"close":1076,"change":116,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-24",17.34,17.54,-0.06,259200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":521,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-23",17.69,17.77,17.48,17.55,1.04,432600,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1023,"change":220,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1023},"2026-03-20",17.76,17.24,-1.75,557700,{"date":1094,"open":1095,"high":1082,"low":1070,"close":1095,"change":355,"percent_change":345,"volume":1096,"transactions":9,"vwap":1095},"2026-03-19",17.68,459400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-18",18.02,18.030001,17.78,17.79,-0.23,-1.28,339100,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1099,"change":817,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1099},"2026-03-17",18.14,17.96,0.5,274700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":373,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-16",17.89,18.15,17.81,17.93,0.96,367400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1089,"change":393,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1089},"2026-03-13",17.98,18.049999,17.72,-1.17,328900,{"date":1128,"open":1129,"high":994,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-12",18.19,17.97,-0.42,-2.28,277400,{"date":1135,"open":1136,"high":1137,"low":1000,"close":1138,"change":798,"percent_change":1085,"volume":1139,"transactions":9,"vwap":1138},"2026-03-11",18.28,18.41,18.39,235100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":426,"percent_change":278,"volume":1146,"transactions":9,"vwap":1145},"2026-03-10",18.25,18.51,18.12,18.2,310700,{"date":1148,"open":1149,"high":1142,"low":1150,"close":1129,"change":307,"percent_change":683,"volume":1151,"transactions":9,"vwap":1129},"2026-03-09",18.01,17.86,388400,{"date":1153,"open":1154,"high":1154,"low":1136,"close":1006,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1006},"2026-03-06",18.52,-0.3,-1.61,324500,{"date":1159,"open":1160,"high":971,"low":1154,"close":1161,"change":713,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-05",18.74,18.64,-0.96,303100,{"date":1165,"open":1166,"high":1167,"low":1160,"close":1168,"change":231,"percent_change":736,"volume":1169,"transactions":9,"vwap":1168},"2026-03-04",18.87,18.91,18.82,253300,{"date":1171,"open":984,"high":1172,"low":1137,"close":1160,"change":1103,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1160},"2026-03-03",18.83,-1.21,275600,{"date":1176,"open":1177,"high":957,"low":1172,"close":1178,"change":210,"percent_change":393,"volume":1179,"transactions":9,"vwap":1178},"2026-03-02",18.88,18.97,262000,{"date":1181,"open":1182,"high":1183,"low":1177,"close":1184,"change":344,"percent_change":678,"volume":1185,"transactions":9,"vwap":1184},"2026-02-27",19,19.07,19.01,169300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":656,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-26",19.23,19.28,19.02,19.14,-0.47,129200,{"date":1195,"open":1188,"high":926,"low":1196,"close":1188,"change":432,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1188},"2026-02-25",19.15,1.05,198400,{"date":1200,"open":1167,"high":1201,"low":1202,"close":1203,"change":521,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-24",19.049999,18.8,19.030001,0.95,234200,{"date":1207,"open":1196,"high":1196,"low":1208,"close":978,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":978},"2026-02-23",18.79,-0.22,-1.15,405600,{"date":1213,"open":971,"high":970,"low":971,"close":1183,"change":521,"percent_change":1204,"volume":1214,"transactions":9,"vwap":1183},"2026-02-20",278600,{"date":1216,"open":1217,"high":1201,"low":978,"close":977,"change":190,"percent_change":1218,"volume":1219,"transactions":9,"vwap":977},"2026-02-19",18.93,-0.37,195500,{"date":1221,"open":978,"high":933,"low":978,"close":1222,"change":830,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-18",18.96,0.58,231000,{"date":1226,"open":1168,"high":1178,"low":1227,"close":978,"change":596,"percent_change":543,"volume":1228,"transactions":9,"vwap":978},"2026-02-17",18.62,295400,{"date":1230,"open":1231,"high":964,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1231},"2026-02-13",18.81,18.68,-0.16,-0.84,211500,{"date":1237,"open":951,"high":939,"low":1178,"close":1178,"change":191,"percent_change":743,"volume":1238,"transactions":9,"vwap":1178},"2026-02-12",281100,{"date":1240,"open":775,"high":1241,"low":934,"close":951,"change":426,"percent_change":278,"volume":1242,"transactions":9,"vwap":951},"2026-02-11",19.49,166400,{"date":1244,"open":911,"high":909,"low":1189,"close":938,"change":116,"percent_change":200,"volume":1245,"transactions":9,"vwap":938},"2026-02-10",220000,{"date":1247,"open":957,"high":916,"low":965,"close":951,"change":24,"percent_change":136,"volume":1248,"transactions":9,"vwap":951},"2026-02-09",205700,{"date":1250,"open":977,"high":947,"low":1208,"close":947,"change":131,"percent_change":1251,"volume":1252,"transactions":9,"vwap":947},"2026-02-06",2.13,207200,{"date":1254,"open":1222,"high":1255,"low":1256,"close":1257,"change":742,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-05",19.1,18.73,18.76,-1.88,247700,{"date":1261,"open":1262,"high":1263,"low":964,"close":957,"change":1233,"percent_change":1264,"volume":1265,"transactions":9,"vwap":957},"2026-02-04",19.22,19.27,-0.83,299700,{"date":1267,"open":916,"high":939,"low":1255,"close":1189,"change":240,"percent_change":1065,"volume":1268,"transactions":9,"vwap":1189},"2026-02-03",333700,{"date":1270,"open":952,"high":939,"low":952,"close":903,"change":278,"percent_change":953,"volume":747,"transactions":9,"vwap":903},"2026-02-02",{"date":1272,"open":934,"high":939,"low":1273,"close":951,"change":190,"percent_change":742,"volume":1274,"transactions":9,"vwap":951},"2026-01-30",19.2,173700,{"date":1276,"open":908,"high":901,"low":946,"close":916,"change":1077,"percent_change":220,"volume":1277,"transactions":9,"vwap":916},"2026-01-29",325300,{"date":1279,"open":927,"high":1280,"low":958,"close":915,"change":365,"percent_change":24,"volume":1281,"transactions":9,"vwap":915},"2026-01-28",19.54,320000,{"date":1283,"open":921,"high":901,"low":916,"close":908,"change":596,"percent_change":543,"volume":885,"transactions":9,"vwap":908},"2026-01-27",{"date":1285,"open":927,"high":901,"low":775,"close":775,"change":529,"percent_change":514,"volume":1286,"transactions":9,"vwap":775},"2026-01-26",180300,{"date":1288,"open":938,"high":908,"low":1263,"close":1289,"change":529,"percent_change":514,"volume":1290,"transactions":9,"vwap":1289},"2026-01-23",19.35,294600,{"date":1292,"open":916,"high":901,"low":1263,"close":941,"change":231,"percent_change":1293,"volume":1294,"transactions":9,"vwap":941},"2026-01-22",0.42,234600,{"date":1296,"open":1190,"high":911,"low":1190,"close":940,"change":279,"percent_change":1297,"volume":1298,"transactions":9,"vwap":940},"2026-01-21",1.26,268700,{"date":1300,"open":957,"high":934,"low":1182,"close":1184,"change":777,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1184},"2026-01-20",-2.31,307800,{"date":1304,"open":576,"high":890,"low":908,"close":901,"change":803,"percent_change":803,"volume":1305,"transactions":9,"vwap":901},"2026-01-16",168400,{"date":1307,"open":889,"high":895,"low":763,"close":901,"change":365,"percent_change":24,"volume":1308,"transactions":9,"vwap":901},"2026-01-15",244900,{"date":1310,"open":1311,"high":836,"low":934,"close":927,"change":1312,"percent_change":249,"volume":1313,"transactions":9,"vwap":927},"2026-01-14",19.66,-0.29,418500,{"date":1315,"open":1316,"high":1317,"low":1311,"close":836,"change":116,"percent_change":200,"volume":1318,"transactions":9,"vwap":836},"2026-01-13",19.76,19.83,233500,{"date":1320,"open":890,"high":843,"low":1280,"close":888,"change":596,"percent_change":432,"volume":1321,"transactions":9,"vwap":888},"2026-01-12",238500,{"date":1323,"open":1324,"high":586,"low":576,"close":566,"change":432,"percent_change":652,"volume":1325,"transactions":9,"vwap":566},"2026-01-09",19.6,456500,{"date":1327,"open":577,"high":1328,"low":927,"close":1241,"change":529,"percent_change":514,"volume":1329,"transactions":9,"vwap":1241},"2026-01-08",19.58,219000,{"date":1331,"open":890,"high":1324,"low":763,"close":909,"change":426,"percent_change":278,"volume":1332,"transactions":9,"vwap":909},"2026-01-07",226200,{"date":1334,"open":1188,"high":932,"low":1262,"close":901,"change":279,"percent_change":707,"volume":1335,"transactions":9,"vwap":901},"2026-01-06",270100,{"date":1337,"open":1273,"high":926,"low":1338,"close":1262,"change":111,"percent_change":1339,"volume":1277,"transactions":9,"vwap":1262},"2026-01-05",19.18,0.31,{"date":1341,"open":938,"high":775,"low":1184,"close":947,"change":210,"percent_change":393,"volume":1342,"transactions":9,"vwap":947},"2026-01-02",306000,{"date":1344,"open":908,"high":901,"low":1273,"close":1273,"change":393,"percent_change":77,"volume":1345,"transactions":9,"vwap":1273},"2025-12-31",178700,{"date":1347,"open":958,"high":909,"low":958,"close":908,"change":656,"percent_change":891,"volume":1348,"transactions":9,"vwap":908},"2025-12-30",144900,{"date":1350,"open":1351,"high":1352,"low":909,"close":576,"change":713,"percent_change":1353,"volume":1354,"transactions":9,"vwap":576},"2025-12-29",19.51,19.61,-0.91,196600,{"date":1356,"open":842,"high":586,"low":842,"close":896,"change":231,"percent_change":269,"volume":1357,"transactions":9,"vwap":896},"2025-12-26",156400,{"date":1359,"open":890,"high":842,"low":1351,"close":1324,"change":830,"percent_change":897,"volume":1360,"transactions":9,"vwap":1324},"2025-12-24",161400,{"date":1362,"open":775,"high":576,"low":775,"close":1241,"change":514,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1241},"2025-12-23",0.52,184500,{"date":1366,"open":931,"high":927,"low":958,"close":931,"change":373,"percent_change":688,"volume":1367,"transactions":9,"vwap":931},"2025-12-22",285500,{"date":1369,"open":965,"high":1262,"low":1370,"close":1262,"change":1339,"percent_change":751,"volume":1371,"transactions":9,"vwap":1262},"2025-12-19",18.98,427900,{"date":1373,"open":977,"high":1182,"low":1374,"close":1167,"change":543,"percent_change":327,"volume":1375,"transactions":9,"vwap":1167},"2025-12-18",18.84,271400,{"date":1377,"open":1378,"high":1167,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-12-17",18.9,18.67,18.7,-0.19,-1.01,270600,{"date":1385,"open":1168,"high":1217,"low":1257,"close":977,"change":426,"percent_change":278,"volume":1386,"transactions":9,"vwap":977},"2025-12-16",209100,{"date":1388,"open":933,"high":1389,"low":1168,"close":1177,"change":307,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1177},"2025-12-15",19.11,-0.79,224800,{"date":1393,"open":1394,"high":1188,"low":1217,"close":1203,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1203},"2025-12-12",19.19,-0.26,-1.35,262100,{"date":1399,"open":1189,"high":941,"low":957,"close":926,"change":210,"percent_change":393,"volume":1400,"transactions":9,"vwap":926},"2025-12-11",194300,{"date":1402,"open":951,"high":931,"low":1338,"close":941,"change":365,"percent_change":383,"volume":1403,"transactions":9,"vwap":941},"2025-12-10",235600,{"date":1405,"open":938,"high":921,"low":952,"close":938,"change":803,"percent_change":803,"volume":1406,"transactions":9,"vwap":938},"2025-12-09",274600,{"date":1408,"open":915,"high":915,"low":1273,"close":938,"change":200,"percent_change":1395,"volume":1409,"transactions":9,"vwap":938},"2025-12-08",213300,{"date":1411,"open":1196,"high":931,"low":1196,"close":1289,"change":418,"percent_change":790,"volume":1412,"transactions":9,"vwap":1289},"2025-12-05",280200,{"date":1414,"open":1196,"high":1262,"low":970,"close":1262,"change":514,"percent_change":1363,"volume":1415,"transactions":9,"vwap":1262},"2025-12-04",303200,{"date":1417,"open":1378,"high":1196,"low":977,"close":957,"change":24,"percent_change":494,"volume":1418,"transactions":9,"vwap":957},"2025-12-03",345200,{"date":1420,"open":1217,"high":1182,"low":1166,"close":1178,"change":596,"percent_change":543,"volume":1421,"transactions":9,"vwap":1178},"2025-12-02",195400,{"date":1423,"open":1177,"high":1222,"low":984,"close":1217,"change":190,"percent_change":1218,"volume":1424,"transactions":9,"vwap":1217},"2025-12-01",209200,{"date":1426,"open":1427,"high":970,"low":1427,"close":1182,"change":702,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1182},"2025-11-28",18.78,1.44,92100,{"date":1431,"open":1227,"high":969,"low":1227,"close":1256,"change":1432,"percent_change":824,"volume":1433,"transactions":9,"vwap":1256},"2025-11-26",0.12,243100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":326,"percent_change":707,"volume":1440,"transactions":9,"vwap":1439},"2025-11-25",18.35,18.65,18.27,18.61,199900,{"date":1442,"open":1443,"high":994,"low":1115,"close":1444,"change":750,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-11-24",18.23,18.38,1.83,489700,{"date":1448,"open":1449,"high":1217,"low":1450,"close":1123,"change":259,"percent_change":136,"volume":1451,"transactions":9,"vwap":1123},"2025-11-21",18.21,17.8,412900,{"date":1453,"open":1454,"high":1427,"low":1455,"close":1456,"change":1457,"percent_change":743,"volume":1458,"transactions":9,"vwap":1456},"2025-11-20",18.4,17.88,17.91,-0.32,463000,{"date":1460,"open":1449,"high":1454,"low":1000,"close":1443,"change":479,"percent_change":1233,"volume":1461,"transactions":9,"vwap":1443},"2025-11-19",329200,{"date":1463,"open":1464,"high":994,"low":1149,"close":1465,"change":210,"percent_change":1209,"volume":1466,"transactions":9,"vwap":1465},"2025-11-18",18.18,18.26,335900,{"date":1468,"open":993,"high":1437,"low":1449,"close":1469,"change":643,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-17",18.3,-1.45,300700,{"date":1473,"open":1474,"high":984,"low":1454,"close":976,"change":1209,"percent_change":1125,"volume":1475,"transactions":9,"vwap":976},"2025-11-14",18.5,286800,{"date":1477,"open":1255,"high":1196,"low":984,"close":1208,"change":1131,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1208},"2025-11-13",-2.19,273800,{"date":1481,"open":958,"high":958,"low":947,"close":952,"change":116,"percent_change":200,"volume":1482,"transactions":9,"vwap":952},"2025-11-12",184100,{"date":1484,"open":970,"high":910,"low":965,"close":1262,"change":383,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1262},"2025-11-11",0.84,146700,{"date":1488,"open":969,"high":933,"low":969,"close":965,"change":1339,"percent_change":1489,"volume":1490,"transactions":9,"vwap":965},"2025-11-10",1.65,178600,{"date":1492,"open":1493,"high":1208,"low":1494,"close":984,"change":1077,"percent_change":1457,"volume":1495,"transactions":9,"vwap":984},"2025-11-07",18.72,18.6,186500,{"date":1497,"open":1370,"high":1189,"low":1202,"close":1231,"change":1103,"percent_change":1173,"volume":1498,"transactions":9,"vwap":1231},"2025-11-06",180900,{"date":1500,"open":971,"high":940,"low":971,"close":1501,"change":803,"percent_change":803,"volume":1502,"transactions":9,"vwap":1501},"2025-11-05",19.040001,293100,{"date":1504,"open":946,"high":1394,"low":1222,"close":1501,"change":1103,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1501},"2025-11-04",-1.19,240100,{"date":1508,"open":916,"high":931,"low":1338,"close":1263,"change":479,"percent_change":1233,"volume":1509,"transactions":9,"vwap":1263},"2025-11-03",149200,{"date":1511,"open":1188,"high":921,"low":1394,"close":938,"change":24,"percent_change":136,"volume":1512,"transactions":9,"vwap":938},"2025-10-31",179100,{"date":1514,"open":1189,"high":939,"low":1191,"close":1196,"change":457,"percent_change":308,"volume":813,"transactions":9,"vwap":1196},"2025-10-30",{"date":1516,"open":1289,"high":909,"low":1273,"close":926,"change":200,"percent_change":1395,"volume":1517,"transactions":9,"vwap":926},"2025-10-29",341500,{"date":1519,"open":941,"high":916,"low":934,"close":911,"change":111,"percent_change":1339,"volume":1520,"transactions":9,"vwap":911},"2025-10-28",195200,{"date":1522,"open":1188,"high":938,"low":1196,"close":1189,"change":543,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1189},"2025-10-27",1.1,231700,{"date":1526,"open":1190,"high":963,"low":1190,"close":1183,"change":24,"percent_change":494,"volume":1527,"transactions":9,"vwap":1183},"2025-10-24",199500,{"date":1529,"open":1231,"high":1370,"low":1231,"close":969,"change":278,"percent_change":953,"volume":1530,"transactions":9,"vwap":969},"2025-10-23",232500,{"date":1532,"open":1203,"high":1201,"low":1427,"close":1166,"change":713,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1166},"2025-10-22",-0.94,222300,{"date":1536,"open":1338,"high":1338,"low":1501,"close":1201,"change":200,"percent_change":1395,"volume":1537,"transactions":9,"vwap":1201},"2025-10-21",294900,{"date":1539,"open":1501,"high":1394,"low":1203,"close":1255,"change":798,"percent_change":50,"volume":1540,"transactions":9,"vwap":1255},"2025-10-20",211100,{"date":1542,"open":1217,"high":1182,"low":1543,"close":1167,"change":200,"percent_change":1395,"volume":1544,"transactions":9,"vwap":1167},"2025-10-17",18.77,268500,{"date":1546,"open":1338,"high":1273,"low":1202,"close":1222,"change":457,"percent_change":308,"volume":1547,"transactions":9,"vwap":1222},"2025-10-16",304700,{"date":1549,"open":963,"high":938,"low":1167,"close":1255,"change":596,"percent_change":543,"volume":1550,"transactions":9,"vwap":1255},"2025-10-15",278100,{"date":1552,"open":1553,"high":957,"low":1172,"close":965,"change":529,"percent_change":830,"volume":1245,"transactions":9,"vwap":965},"2025-10-14",18.99,{"date":1555,"open":957,"high":1394,"low":1378,"close":1501,"change":798,"percent_change":106,"volume":1524,"transactions":9,"vwap":1501},"2025-10-13",{"date":1557,"open":916,"high":1351,"low":1374,"close":978,"change":441,"percent_change":1558,"volume":1559,"transactions":9,"vwap":978},"2025-10-10",-2.73,308300,{"date":1561,"open":916,"high":1241,"low":958,"close":916,"change":200,"percent_change":1395,"volume":1562,"transactions":9,"vwap":916},"2025-10-09",197800,{"date":1564,"open":775,"high":932,"low":951,"close":927,"change":1432,"percent_change":419,"volume":1565,"transactions":9,"vwap":927},"2025-10-08",165400,{"date":1567,"open":763,"high":1241,"low":1189,"close":951,"change":479,"percent_change":1233,"volume":1568,"transactions":9,"vwap":951},"2025-10-07",188300,{"date":1570,"open":1289,"high":921,"low":934,"close":911,"change":111,"percent_change":1339,"volume":1571,"transactions":9,"vwap":911},"2025-10-06",192900,{"date":1573,"open":916,"high":915,"low":1188,"close":1189,"change":403,"percent_change":356,"volume":1574,"transactions":9,"vwap":1189},"2025-10-03",266400,{"date":1576,"open":911,"high":908,"low":951,"close":916,"change":365,"percent_change":383,"volume":1577,"transactions":9,"vwap":916},"2025-10-02",152400,{"date":1579,"open":952,"high":931,"low":963,"close":1289,"change":111,"percent_change":1339,"volume":1580,"transactions":9,"vwap":1289},"2025-10-01",299200,{"date":1582,"open":957,"high":951,"low":957,"close":926,"change":231,"percent_change":1293,"volume":1583,"transactions":9,"vwap":926},"2025-09-30",199800,{"date":1585,"open":952,"high":576,"low":963,"close":952,"change":111,"percent_change":1339,"volume":1586,"transactions":9,"vwap":952},"2025-09-29",193600,{"date":1588,"open":946,"high":1289,"low":933,"close":1196,"change":803,"percent_change":803,"volume":1589,"transactions":9,"vwap":1196},"2025-09-26",172200,{"date":1591,"open":965,"high":1338,"low":1190,"close":1196,"change":299,"percent_change":345,"volume":1592,"transactions":9,"vwap":1196},"2025-09-25",250000,{"date":1594,"open":915,"high":915,"low":934,"close":1263,"change":682,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1263},"2025-09-24",-0.87,187900,{"date":1598,"open":904,"high":904,"low":921,"close":915,"change":299,"percent_change":1599,"volume":1600,"transactions":9,"vwap":915},"2025-09-23",-0.61,257400,{"date":1602,"open":932,"high":889,"low":775,"close":889,"change":259,"percent_change":1603,"volume":1604,"transactions":9,"vwap":889},"2025-09-22",0.72,393200,{"date":1606,"open":938,"high":927,"low":952,"close":939,"change":543,"percent_change":1607,"volume":1608,"transactions":9,"vwap":939},"2025-09-19",1.09,225100,{"date":1610,"open":947,"high":938,"low":946,"close":952,"change":514,"percent_change":1363,"volume":1611,"transactions":9,"vwap":952},"2025-09-18",196500,{"date":1613,"open":1389,"high":1273,"low":964,"close":1389,"change":803,"percent_change":803,"volume":1614,"transactions":9,"vwap":1389},"2025-09-17",164300,{"date":1616,"open":1273,"high":1273,"low":1183,"close":1389,"change":803,"percent_change":803,"volume":1617,"transactions":9,"vwap":1389},"2025-09-16",168300,{"date":1619,"open":933,"high":1394,"low":1183,"close":1389,"change":210,"percent_change":393,"volume":1620,"transactions":9,"vwap":1389},"2025-09-15",218600,{"date":1622,"open":946,"high":1196,"low":970,"close":1196,"change":817,"percent_change":1623,"volume":778,"transactions":9,"vwap":1196},"2025-09-12",0.47,{"date":1625,"open":964,"high":933,"low":964,"close":965,"change":373,"percent_change":71,"volume":1626,"transactions":9,"vwap":965},"2025-09-11",176900,{"date":1628,"open":971,"high":964,"low":1172,"close":977,"change":514,"percent_change":1629,"volume":1630,"transactions":9,"vwap":977},"2025-09-10",0.53,159400,{"date":1632,"open":1208,"high":978,"low":1257,"close":1208,"change":365,"percent_change":383,"volume":1633,"transactions":9,"vwap":1208},"2025-09-09",205800,{"date":1635,"open":1161,"high":1543,"low":1161,"close":1257,"change":24,"percent_change":374,"volume":1636,"transactions":9,"vwap":1257},"2025-09-08",170200,{"date":1638,"open":1639,"high":1202,"low":992,"close":1439,"change":355,"percent_change":300,"volume":1640,"transactions":9,"vwap":1439},"2025-09-05",18.59,187400,{"date":1642,"open":999,"high":1493,"low":999,"close":1493,"change":373,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1493},"2025-09-04",0.92,144500,{"date":1646,"open":1474,"high":1639,"low":1647,"close":991,"change":514,"percent_change":1648,"volume":1649,"transactions":9,"vwap":991},"2025-09-03",18.45,0.54,182800,{"date":1651,"open":1474,"high":1474,"low":1469,"close":1647,"change":682,"percent_change":1353,"volume":1652,"transactions":9,"vwap":1647},"2025-09-02",165200,{"date":1654,"open":1379,"high":1380,"low":976,"close":1227,"change":210,"percent_change":393,"volume":1655,"transactions":9,"vwap":1227},"2025-08-29",132300,{"date":1657,"open":1437,"high":1379,"low":1658,"close":1659,"change":696,"percent_change":151,"volume":1354,"transactions":9,"vwap":1659},"2025-08-28",18.58,18.66,{"date":1661,"open":991,"high":1439,"low":1662,"close":1639,"change":231,"percent_change":736,"volume":1663,"transactions":9,"vwap":1639},"2025-08-27",18.53,224500,{"date":1665,"open":1666,"high":1662,"low":1454,"close":1143,"change":111,"percent_change":750,"volume":1667,"transactions":9,"vwap":1143},"2025-08-26",18.42,132100,{"date":1669,"open":1137,"high":1670,"low":1137,"close":1647,"change":696,"percent_change":151,"volume":1671,"transactions":9,"vwap":1647},"2025-08-25",18.47,171500,{"date":1673,"open":1145,"high":1647,"low":998,"close":1444,"change":521,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1444},"2025-08-22",0.99,138700,{"date":1677,"open":1464,"high":1469,"low":1678,"close":1145,"change":200,"percent_change":643,"volume":1679,"transactions":9,"vwap":1145},"2025-08-21",18.11,139500,{"date":1681,"open":985,"high":1682,"low":1115,"close":1142,"change":457,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1142},"2025-08-20",18.37,-0.76,345800,{"date":1686,"open":1658,"high":1494,"low":1687,"close":1138,"change":344,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1138},"2025-08-19",18.31,-0.7,325100,{"date":1691,"open":1444,"high":1154,"low":1444,"close":1154,"change":830,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1154},"2025-08-18",0.6,274800,{"date":1695,"open":1696,"high":1696,"low":1454,"close":1137,"change":240,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1137},"2025-08-15",18.49,-0.43,182700,{"date":1700,"open":1666,"high":1143,"low":1454,"close":1696,"change":403,"percent_change":732,"volume":1701,"transactions":9,"vwap":1696},"2025-08-14",184400,{"date":1703,"open":992,"high":1379,"low":1154,"close":1639,"change":514,"percent_change":1648,"volume":1704,"transactions":9,"vwap":1639},"2025-08-13",230100,{"date":1706,"open":985,"high":1662,"low":1436,"close":1696,"change":24,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1696},"2025-08-12",0.82,176600,{"date":1710,"open":985,"high":983,"low":1687,"close":1006,"change":365,"percent_change":383,"volume":1711,"transactions":9,"vwap":1006},"2025-08-11",140800,{"date":1713,"open":1005,"high":1682,"low":1714,"close":1687,"change":111,"percent_change":750,"volume":1715,"transactions":9,"vwap":1687},"2025-08-08",18.22,155200,{"date":1717,"open":1436,"high":1670,"low":1108,"close":1142,"change":529,"percent_change":830,"volume":1718,"transactions":9,"vwap":1142},"2025-08-07",270400,{"date":1720,"open":1678,"high":1438,"low":1721,"close":1443,"change":1432,"percent_change":141,"volume":1722,"transactions":9,"vwap":1443},"2025-08-06",18.08,144600,{"date":1724,"open":1145,"high":1469,"low":1725,"close":1678,"change":190,"percent_change":241,"volume":1726,"transactions":9,"vwap":1678},"2025-08-05",18.07,154900,{"date":1728,"open":1099,"high":1145,"low":1109,"close":1464,"change":383,"percent_change":942,"volume":1729,"transactions":9,"vwap":1464},"2025-08-04",179300,{"date":1731,"open":1142,"high":1142,"low":1732,"close":1099,"change":1457,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1099},"2025-08-01",17.94,-1.74,281800,{"date":1736,"open":983,"high":992,"low":1469,"close":1006,"change":116,"percent_change":200,"volume":1252,"transactions":9,"vwap":1006},"2025-07-31",{"date":1738,"open":1454,"high":991,"low":1142,"close":1436,"change":803,"percent_change":803,"volume":1739,"transactions":9,"vwap":1436},"2025-07-30",313600,{"date":1741,"open":1639,"high":1439,"low":1469,"close":1436,"change":211,"percent_change":77,"volume":1742,"transactions":9,"vwap":1436},"2025-07-29",314800,{"date":1744,"open":976,"high":1227,"low":983,"close":991,"change":803,"percent_change":803,"volume":838,"transactions":9,"vwap":991},"2025-07-28",{"date":1746,"open":999,"high":1494,"low":983,"close":991,"change":231,"percent_change":736,"volume":1747,"transactions":9,"vwap":991},"2025-07-25",128600,{"date":1749,"open":1647,"high":1154,"low":1454,"close":1670,"change":696,"percent_change":151,"volume":1750,"transactions":9,"vwap":1670},"2025-07-24",119200,{"date":1752,"open":1438,"high":1647,"low":1438,"close":1454,"change":596,"percent_change":884,"volume":1386,"transactions":9,"vwap":1454},"2025-07-23",{"date":1754,"open":1436,"high":993,"low":1687,"close":985,"change":479,"percent_change":1233,"volume":1755,"transactions":9,"vwap":985},"2025-07-22",189200,{"date":1757,"open":983,"high":1658,"low":1006,"close":1138,"change":278,"percent_change":702,"volume":1758,"transactions":9,"vwap":1138},"2025-07-21",351600,{"date":1760,"open":1006,"high":1444,"low":1443,"close":1006,"change":696,"percent_change":151,"volume":1761,"transactions":9,"vwap":1006},"2025-07-18",192100,{"date":1763,"open":1449,"high":1764,"low":1129,"close":1438,"change":696,"percent_change":151,"volume":1765,"transactions":9,"vwap":1438},"2025-07-17",18.32,158200,{"date":1767,"open":1464,"high":1469,"low":1007,"close":1145,"change":426,"percent_change":278,"volume":1768,"transactions":9,"vwap":1145},"2025-07-16",116600,{"date":1770,"open":1136,"high":1764,"low":1115,"close":1129,"change":803,"percent_change":803,"volume":1771,"transactions":9,"vwap":1129},"2025-07-15",134600,{"date":1773,"open":1678,"high":1136,"low":1721,"close":1129,"change":656,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1129},"2025-07-14",-0.49,142000,{"date":1777,"open":1687,"high":1764,"low":1145,"close":1136,"change":1077,"percent_change":1778,"volume":684,"transactions":9,"vwap":1136},"2025-07-11",-0.33,{"date":1780,"open":1006,"high":1436,"low":1464,"close":1006,"change":278,"percent_change":702,"volume":1708,"transactions":9,"vwap":1006},"2025-07-10",{"date":1782,"open":1443,"high":1764,"low":1115,"close":1783,"change":696,"percent_change":151,"volume":1784,"transactions":9,"vwap":1783},"2025-07-09",18.29,240700,{"date":1786,"open":1465,"high":985,"low":1000,"close":1714,"change":479,"percent_change":1233,"volume":1787,"transactions":9,"vwap":1714},"2025-07-08",170000,{"date":1789,"open":1790,"high":1138,"low":1464,"close":1142,"change":1381,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1142},"2025-07-07",18.33,-1.03,201800,{"date":1794,"open":1443,"high":1670,"low":1443,"close":983,"change":543,"percent_change":870,"volume":1795,"transactions":9,"vwap":983},"2025-07-03",127100,{"date":1797,"open":1687,"high":1454,"low":998,"close":1443,"change":240,"percent_change":657,"volume":1798,"transactions":9,"vwap":1443},"2025-07-02",169900,{"date":1800,"open":1725,"high":1444,"low":1725,"close":1687,"change":696,"percent_change":151,"volume":1614,"transactions":9,"vwap":1687},"2025-07-01",{"date":1802,"open":1449,"high":1438,"low":1108,"close":1005,"change":817,"percent_change":1110,"volume":1803,"transactions":9,"vwap":1005},"2025-06-30",146800,{"date":1805,"open":1149,"high":1000,"low":1122,"close":1115,"change":373,"percent_change":1204,"volume":1565,"transactions":9,"vwap":1115},"2025-06-27",{"date":1807,"open":1808,"high":1007,"low":1809,"close":1122,"change":830,"percent_change":419,"volume":1810,"transactions":9,"vwap":1122},"2025-06-26",17.9,17.85,165300,{"date":1812,"open":1114,"high":1122,"low":1116,"close":1813,"change":231,"percent_change":764,"volume":1814,"transactions":9,"vwap":1813},"2025-06-25",17.87,158000,{"date":1816,"open":1817,"high":1455,"low":1024,"close":1102,"change":543,"percent_change":64,"volume":1620,"transactions":9,"vwap":1102},"2025-06-24",17.67,{"date":1819,"open":1820,"high":1821,"low":1016,"close":1017,"change":126,"percent_change":1428,"volume":1822,"transactions":9,"vwap":1017},"2025-06-23",17.36,17.63,234100,{"date":1824,"open":1030,"high":1825,"low":1826,"close":1016,"change":403,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1016},"2025-06-20",17.64,17.27,-0.57,288100,{"date":1830,"open":1021,"high":1076,"low":1016,"close":1031,"change":596,"percent_change":326,"volume":1831,"transactions":9,"vwap":1031},"2025-06-18",173600,{"date":1833,"open":1031,"high":1084,"low":1075,"close":1036,"change":307,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1036},"2025-06-17",-0.86,174600,{"date":1837,"open":1838,"high":1071,"low":1031,"close":1076,"change":383,"percent_change":1643,"volume":1839,"transactions":9,"vwap":1076},"2025-06-16",17.47,99900,{"date":1841,"open":1023,"high":1842,"low":1075,"close":1021,"change":393,"percent_change":1505,"volume":1843,"transactions":9,"vwap":1021},"2025-06-13",17.6,144700,{"date":1845,"open":1846,"high":1015,"low":1847,"close":1071,"change":479,"percent_change":682,"volume":1848,"transactions":9,"vwap":1071},"2025-06-12",17.53,17.46,151400,{"date":1850,"open":1851,"high":1852,"low":1070,"close":1015,"change":200,"percent_change":770,"volume":1853,"transactions":9,"vwap":1015},"2025-06-11",17.7,17.71,138300,{"date":1855,"open":1856,"high":1851,"low":1856,"close":1817,"change":514,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1817},"2025-06-10",17.57,0.57,174700,{"date":1860,"open":1017,"high":1081,"low":1076,"close":1856,"change":365,"percent_change":373,"volume":1861,"transactions":9,"vwap":1856},"2025-06-09",136400,{"date":1863,"open":1022,"high":1851,"low":1838,"close":1076,"change":231,"percent_change":922,"volume":1864,"transactions":9,"vwap":1076},"2025-06-06",205900,{"date":1866,"open":1846,"high":1825,"low":1023,"close":1847,"change":803,"percent_change":803,"volume":1867,"transactions":9,"vwap":1847},"2025-06-05",186700,{"date":1869,"open":1061,"high":1084,"low":1061,"close":1847,"change":278,"percent_change":449,"volume":1870,"transactions":9,"vwap":1847},"2025-06-04",173400,{"date":1872,"open":1075,"high":1873,"low":1874,"close":1061,"change":817,"percent_change":1363,"volume":1775,"transactions":9,"vwap":1061},"2025-06-03",17.49,17.23,{"date":1876,"open":1877,"high":1878,"low":1035,"close":1879,"change":596,"percent_change":326,"volume":1880,"transactions":9,"vwap":1879},"2025-06-02",17.28,17.35,17.32,125000,{"date":1882,"open":1042,"high":1883,"low":1029,"close":1877,"change":596,"percent_change":326,"volume":1884,"transactions":9,"vwap":1877},"2025-05-30",17.29,103300,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1090,"change":817,"percent_change":1363,"volume":1565,"transactions":9,"vwap":1090},"2025-05-29",17.22,17.3,17.14,{"date":1891,"open":1879,"high":1878,"low":1892,"close":1035,"change":656,"percent_change":356,"volume":1893,"transactions":9,"vwap":1035},"2025-05-28",17.11,118800,{"date":1895,"open":1896,"high":1090,"low":1897,"close":1090,"change":697,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1090},"2025-05-27",17.2,17.02,2.01,182600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1902,"change":240,"percent_change":1192,"volume":1905,"transactions":9,"vwap":1902},"2025-05-23",16.9,16.98,16.81,149000,{"date":1907,"open":1908,"high":1896,"low":1909,"close":1903,"change":190,"percent_change":1065,"volume":1910,"transactions":9,"vwap":1903},"2025-05-22",17.030001,16.95,160500,{"date":1912,"open":1883,"high":1016,"low":1913,"close":1913,"change":770,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-05-21",17.049999,-1.62,299300,{"date":1917,"open":1023,"high":1021,"low":1918,"close":1016,"change":426,"percent_change":111,"volume":1919,"transactions":9,"vwap":1016},"2025-05-20",17.17,399200,{"date":1921,"open":1054,"high":1879,"low":1913,"close":1879,"change":514,"percent_change":1223,"volume":1922,"transactions":9,"vwap":1879},"2025-05-19",250700,{"date":1924,"open":1043,"high":1877,"low":1925,"close":1887,"change":529,"percent_change":1432,"volume":1926,"transactions":9,"vwap":1887},"2025-05-16",17.1,167700,{"date":1928,"open":1064,"high":1042,"low":1913,"close":1896,"change":529,"percent_change":1432,"volume":1929,"transactions":9,"vwap":1896},"2025-05-15",114100,{"date":1931,"open":1932,"high":1090,"low":1913,"close":1064,"change":529,"percent_change":1432,"volume":1933,"transactions":9,"vwap":1064},"2025-05-14",17.19,125600,{"date":1935,"open":1902,"high":1918,"low":1902,"close":1063,"change":521,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1063},"2025-05-13",1.06,176800,{"date":1939,"open":1902,"high":1940,"low":1941,"close":1903,"change":1110,"percent_change":1942,"volume":1870,"transactions":9,"vwap":1903},"2025-05-12",16.99,16.71,3.03,{"date":1944,"open":1945,"high":1945,"low":1946,"close":99,"change":529,"percent_change":1432,"volume":1947,"transactions":9,"vwap":99},"2025-05-09",16.74,16.24,143300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":373,"percent_change":1085,"volume":1954,"transactions":9,"vwap":1953},"2025-05-08",16.39,16.55,16.29,16.46,279500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1952,"change":529,"percent_change":1432,"volume":1960,"transactions":9,"vwap":1952},"2025-05-07",16.36,16.4,16.17,167400,{"date":1962,"open":1963,"high":1958,"low":1964,"close":1965,"change":393,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-05-06",16.38,16.13,16.27,-1.27,213000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":99,"change":696,"percent_change":736,"volume":1973,"transactions":9,"vwap":99},"2025-05-05",16.31,16.54,16.26,147600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":30,"change":259,"percent_change":979,"volume":1979,"transactions":9,"vwap":30},"2025-05-02",16.45,16.49,16.040001,247400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1965,"change":884,"percent_change":1985,"volume":1698,"transactions":9,"vwap":1965},"2025-05-01",16.25,16.37,16.07,1.37,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":365,"percent_change":798,"volume":794,"transactions":9,"vwap":1991},"2025-04-30",15.82,16.059999,15.69,16.049999,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":798,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-04-29",15.87,16.1,15.85,16.02,1.2,171300,{"date":2001,"open":1984,"high":2002,"low":2003,"close":2004,"change":457,"percent_change":2005,"volume":1795,"transactions":9,"vwap":2004},"2025-04-28",16.08,15.65,15.83,-0.88,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":126,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-04-25",15.62,15.97,15.58,1.59,140100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":57,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-04-24",15.33,15.72,15.26,3.22,253200,{"date":2021,"open":2022,"high":2010,"low":2023,"close":2024,"change":326,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-04-23",15.35,15.13,15.23,1.53,278400,{"date":183,"open":179,"high":2028,"low":179,"close":2029,"change":156,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},15.06,15,2.39,289300]