[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGO":3,"homepage-market-summary":34,"stock-historical-CGO":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"CGO","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 Global Total Return Fund","Nasdaq",null,"Common Stock","Calamos Global Total Return Fund is a closed-end management investment company. The fund's investment objective is to provide total return through a combination of capital appreciation and current income. The fund invests in equities, convertible securities, and high-yield corporate bonds.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},8.514,1.08,"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},12.685,12.79,13.104,12.49,12.64,0.045,0.36,24308.136678,239,12.6882,14.2,10.71,27795.165462476,56.6,5264,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":12,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},9.72,26773,9772291.365619,27.36,"2025-04-22",[186,187,197,207,217,226,234,241,251,260,268,277,287,297,307,315,326,333,341,349,356,366,375,383,388,397,407,416,425,435,442,450,456,464,475,484,491,498,505,512,518,525,532,540,550,556,564,574,582,590,598,608,614,622,630,636,643,648,652,658,666,673,679,686,692,699,703,709,715,721,726,734,741,749,757,763,768,775,778,783,788,793,798,805,811,817,824,829,835,841,847,852,856,860,864,868,874,878,882,886,891,895,899,902,908,912,916,919,923,927,934,940,946,952,957,961,963,967,971,976,981,985,991,999,1005,1012,1019,1026,1031,1038,1044,1051,1058,1062,1068,1074,1080,1086,1092,1096,1102,1107,1115,1120,1125,1132,1137,1142,1147,1152,1157,1160,1164,1166,1170,1173,1178,1182,1185,1189,1193,1197,1199,1203,1207,1212,1218,1222,1227,1230,1233,1236,1239,1243,1246,1250,1254,1259,1266,1271,1278,1282,1289,1292,1299,1303,1306,1310,1313,1318,1322,1326,1329,1331,1336,1339,1344,1348,1353,1357,1360,1364,1369,1372,1374,1377,1381,1384,1387,1389,1392,1397,1401,1404,1410,1414,1419,1426,1429,1431,1435,1438,1442,1447,1451,1455,1458,1461,1465,1469,1473,1476,1479,1484,1487,1491,1494,1497,1501,1504,1506,1508,1511,1515,1518,1522,1526,1529,1531,1533,1536,1539,1541,1544,1546,1549,1552,1554,1558,1561,1564,1568,1571,1574,1577,1580,1582,1585,1588,1591,1594,1597,1600,1603,1605,1607,1611,1614,1618,1621,1624,1627,1631,1633,1636,1639,1642,1645,1648,1650,1653,1655,1658,1661,1664,1666,1668,1671,1674,1678,1680,1683,1686,1689,1691,1693,1696,1699,1702,1704,1707,1710,1712,1715,1719,1722,1725,1728,1730,1733,1735,1737,1740,1742,1745,1749,1752,1754,1758,1761,1764,1767,1769,1773,1776,1780,1784,1786,1790,1794,1797,1800,1803,1806,1809,1812,1815,1819,1822,1825,1829,1832,1838,1842,1846,1852,1856,1861,1866,1871,1876,1880,1884,1890,1894],{"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",12.91,12.98,12.63,-0.26,-2.02,50019.5553,147,12.856,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":116,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",12.94,12.9599,12.804933,12.9,-0.08,14642.1475,154,12.9032,{"date":208,"open":209,"high":210,"low":211,"close":189,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",12.87,12.995,12.66,0.07,0.55,27585.406,163,12.814,{"date":218,"open":202,"high":219,"low":191,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",13.088405,12.84,-0.1,-0.77,12081.4521,120,12.7986,{"date":227,"open":228,"high":229,"low":230,"close":199,"change":212,"percent_change":231,"volume":232,"transactions":215,"vwap":233},"2026-09-25",13.03,13.1326,12.72,0.54,11383.7031,12.9133,{"date":235,"open":20,"high":236,"low":237,"close":209,"change":212,"percent_change":213,"volume":238,"transactions":239,"vwap":240},"2026-09-24",13.17,12.65,34204.9431,192,12.827,{"date":242,"open":243,"high":244,"low":20,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",12.95,13.0199,12.8,-0.195,-1.5,7164.4771,74,12.9236,{"date":252,"open":253,"high":236,"low":254,"close":210,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",13.06,12.7501,-0.185,-1.4,12720.5573,126,13.0322,{"date":261,"open":199,"high":262,"low":263,"close":262,"change":146,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",13.18,12.8103,2.49,41068.260559,269,12.973,{"date":269,"open":270,"high":190,"low":237,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",12.67,12.86,0.1778,1.4,36619.8091,306,12.8042,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",12.52,12.78,12.6822,0.2022,1.62,17598.453711,121,12.6911,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",12.61,12.899,12.48,0.03,0.24,15588.5641,139,12.69,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",12.81,12.875,12.45,-0.33,-2.58,9597.049463,117,12.6842,{"date":308,"open":189,"high":309,"low":280,"close":280,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",12.991,-0.37,-2.81,13262.888944,90,12.9066,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",13.21,13.4666,13.05,13.15,0.08,0.61,18498.3621,170,13.193,{"date":327,"open":262,"high":262,"low":228,"close":328,"change":221,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",13.07,-0.76,23279.324356,110,13.1006,{"date":334,"open":335,"high":336,"low":335,"close":236,"change":337,"percent_change":338,"volume":339,"transactions":305,"vwap":340},"2026-09-09",13.11,13.25,-0.1099,-0.83,30666.620823,13.1928,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":151,"volume":346,"transactions":347,"vwap":348},"2026-09-08",13.12,13.2799,0.0499,17520.6977,104,13.198,{"date":350,"open":236,"high":351,"low":236,"close":352,"change":212,"percent_change":353,"volume":354,"transactions":249,"vwap":355},"2026-09-04",13.24,13.23,0.53,5032.6569,13.2166,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",13.1,13.2383,13.16,0.11,0.84,20193.052,146,13.1568,{"date":367,"open":368,"high":369,"low":368,"close":319,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",13.01,13.2393,0.04,0.31,12921.893112,94,13.094,{"date":376,"open":253,"high":377,"low":368,"close":368,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",13.1518,-0.17,-1.29,13022.084938,157,13.0723,{"date":384,"open":358,"high":352,"low":385,"close":262,"change":361,"percent_change":362,"volume":386,"transactions":258,"vwap":387},"2026-08-31",13.0782,26134.9379,13.1474,{"date":389,"open":390,"high":391,"low":328,"close":328,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",13.14,13.2399,-0.0301,-0.23,32347.3649,103,13.1754,{"date":398,"open":317,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",13.3299,13,13.1001,-0.0409,-0.31,32721.76,114,13.1724,{"date":408,"open":320,"high":409,"low":253,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",13.3999,13.141,-0.059,-0.45,37822.447,220,13.1874,{"date":417,"open":358,"high":317,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",13.0992,13.2,0.27,2.09,11103.8658,95,13.1219,{"date":426,"open":427,"high":428,"low":189,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",13.04,13.315,12.93,-0.22,-1.67,34941.5747,164,13.1257,{"date":436,"open":336,"high":437,"low":429,"close":320,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":415},"2026-08-21",13.325,0.02,0.15,23000.3398,190,{"date":443,"open":319,"high":444,"low":190,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",13.2735,13.13,0,34662.075795,176,13.1333,{"date":451,"open":452,"high":452,"low":319,"close":445,"change":438,"percent_change":439,"volume":453,"transactions":454,"vwap":455},"2026-08-19",13.29,21253.244662,141,13.1549,{"date":457,"open":317,"high":458,"low":459,"close":335,"change":378,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",13.275,12.9401,-1.28,30262.525507,145,13.1416,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",13.3,13.5599,13.175,13.28,-0.09,-0.67,29859.149785,193,13.2994,{"date":476,"open":477,"high":478,"low":479,"close":477,"change":480,"percent_change":212,"volume":481,"transactions":482,"vwap":483},"2026-08-14",13.37,13.38,12.9158,0.01,51329.28261,286,13.2023,{"date":485,"open":466,"high":486,"low":466,"close":487,"change":111,"percent_change":488,"volume":489,"transactions":215,"vwap":490},"2026-08-13",13.4596,13.36,0.45,14275.654782,13.3474,{"date":492,"open":466,"high":487,"low":493,"close":466,"change":361,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",13.2285,0.83,26963.69466,209,13.2785,{"date":499,"open":336,"high":458,"low":500,"close":501,"change":116,"percent_change":203,"volume":502,"transactions":503,"vwap":504},"2026-08-11",13.154,13.19,28045.91072,124,13.2278,{"date":506,"open":262,"high":507,"low":508,"close":419,"change":438,"percent_change":439,"volume":509,"transactions":510,"vwap":511},"2026-08-10",13.265,13.0825,23379.307271,208,13.2105,{"date":513,"open":390,"high":262,"low":300,"close":262,"change":514,"percent_change":50,"volume":515,"transactions":516,"vwap":517},"2026-08-07",0.13,11931.58581,151,13.0332,{"date":519,"open":189,"high":477,"low":520,"close":319,"change":321,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",12.89,0.62,29447.309341,222,13.1153,{"date":526,"open":190,"high":527,"low":271,"close":528,"change":212,"percent_change":231,"volume":529,"transactions":530,"vwap":531},"2026-08-05",13.055,12.97,38858.850339,175,12.9377,{"date":533,"open":429,"high":501,"low":534,"close":202,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",12.68,0.05,0.39,51359.393208,375,12.9934,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":86,"volume":547,"transactions":548,"vwap":549},"2026-08-03",12.62,12.9374,12.6171,12.85,0.17,25785.43273,227,12.8304,{"date":551,"open":552,"high":553,"low":301,"close":534,"change":370,"percent_change":146,"volume":554,"transactions":27,"vwap":555},"2026-07-31",12.7,12.71,24268.024331,12.6022,{"date":557,"open":558,"high":237,"low":558,"close":23,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",12.35,0.5,4.12,59094.766696,382,12.5562,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":403,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",12.41,12.525,12.12,12.14,-2.49,54527.128747,316,12.2814,{"date":575,"open":566,"high":552,"low":576,"close":301,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",12.38,-0.15,-1.19,33826.6207,165,12.4482,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":378,"percent_change":587,"volume":588,"transactions":249,"vwap":589},"2026-07-27",12.75,12.8705,12.6,-1.33,22287.078926,12.7457,{"date":591,"open":245,"high":592,"low":237,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":441,"vwap":597},"2026-07-24",12.845,12.77,-0.11,-0.85,23491.018115,12.7494,{"date":599,"open":189,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",13.02,12.7201,12.88,-0.145,-1.11,9488.333,108,12.8707,{"date":609,"open":271,"high":501,"low":271,"close":610,"change":611,"percent_change":141,"volume":612,"transactions":613,"vwap":253},"2026-07-22",13.025,0.085,33155.0053,308,{"date":615,"open":616,"high":368,"low":617,"close":199,"change":361,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",12.99,12.8501,0.86,30534.0377,206,12.9478,{"date":623,"open":616,"high":624,"low":245,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":572,"vwap":629},"2026-07-20",13.085,12.83,-0.06,-0.47,11653.5488,12.8977,{"date":631,"open":632,"high":600,"low":633,"close":520,"change":470,"percent_change":634,"volume":635,"transactions":9,"vwap":520},"2026-07-17",12.82,12.74,-0.69,21600,{"date":637,"open":638,"high":638,"low":639,"close":190,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":190},"2026-07-16",13.26,12.96,-0.32,-2.41,28700,{"date":644,"open":645,"high":646,"low":320,"close":466,"change":480,"percent_change":321,"volume":647,"transactions":9,"vwap":466},"2026-07-15",13.35,13.47,16200,{"date":649,"open":650,"high":650,"low":336,"close":452,"change":470,"percent_change":471,"volume":651,"transactions":9,"vwap":452},"2026-07-14",13.49,21500,{"date":653,"open":650,"high":654,"low":262,"close":478,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":478},"2026-07-13",13.53,-0.16,-1.18,82200,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":212,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-10",13.52,13.55,13.33,13.54,0.52,22000,{"date":667,"open":668,"high":669,"low":668,"close":646,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":646},"2026-07-09",13.31,13.57,0.21,1.58,26000,{"date":674,"open":675,"high":676,"low":358,"close":638,"change":594,"percent_change":677,"volume":678,"transactions":9,"vwap":638},"2026-07-08",13.27,13.34,-0.82,24700,{"date":680,"open":681,"high":682,"low":668,"close":477,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":477},"2026-07-07",13.6,13.72,-0.25,-1.84,52300,{"date":687,"open":681,"high":688,"low":689,"close":690,"change":438,"percent_change":439,"volume":691,"transactions":9,"vwap":690},"2026-07-06",13.65,13.51,13.62,32500,{"date":693,"open":694,"high":695,"low":696,"close":681,"change":370,"percent_change":697,"volume":698,"transactions":9,"vwap":681},"2026-07-02",13.56,13.76,13.42,0.29,35400,{"date":700,"open":681,"high":688,"low":650,"close":694,"change":221,"percent_change":701,"volume":702,"transactions":9,"vwap":694},"2026-07-01",-0.73,57300,{"date":704,"open":477,"high":705,"low":477,"close":706,"change":420,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-30",13.69,13.66,2.02,33600,{"date":710,"open":638,"high":711,"low":335,"close":712,"change":514,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-29",13.46,13.39,0.98,18500,{"date":716,"open":717,"high":669,"low":352,"close":638,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":638},"2026-06-26",13.32,-0.18,-1.34,27800,{"date":722,"open":690,"high":706,"low":696,"close":723,"change":577,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-25",13.44,-1.1,15100,{"date":727,"open":728,"high":705,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-24",13.61,13.43,13.59,-0.12,-0.88,25600,{"date":735,"open":706,"high":736,"low":228,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-23",13.92,13.71,-0.27,-1.93,34700,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-22",13.95,14.07,13.98,0.09,0.65,25500,{"date":750,"open":751,"high":752,"low":695,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-18",13.86,13.9,13.89,0.18,1.31,16700,{"date":758,"open":690,"high":759,"low":760,"close":737,"change":535,"percent_change":761,"volume":762,"transactions":9,"vwap":737},"2026-06-17",13.8,13.48,0.37,13500,{"date":764,"open":694,"high":765,"low":650,"close":706,"change":111,"percent_change":766,"volume":767,"transactions":9,"vwap":706},"2026-06-16",13.7,0.44,18400,{"date":769,"open":770,"high":765,"low":771,"close":681,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":681},"2026-06-15",13.5,13.45,0.3,2.26,18900,{"date":776,"open":236,"high":477,"low":236,"close":466,"change":480,"percent_change":321,"volume":777,"transactions":9,"vwap":466},"2026-06-12",26800,{"date":779,"open":328,"high":487,"low":427,"close":452,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":452},"2026-06-11",0.28,2.15,26300,{"date":784,"open":419,"high":696,"low":528,"close":368,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":368},"2026-06-10",-0.21,-1.59,24500,{"date":789,"open":663,"high":663,"low":202,"close":790,"change":738,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-09",13.22,-2,38900,{"date":794,"open":705,"high":795,"low":452,"close":650,"change":796,"percent_change":310,"volume":797,"transactions":9,"vwap":650},"2026-06-08",13.79,-0.05,16100,{"date":799,"open":736,"high":800,"low":801,"close":663,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":663},"2026-06-05",14.04,13.41,-0.53,-3.77,49000,{"date":806,"open":743,"high":807,"low":808,"close":744,"change":361,"percent_change":809,"volume":810,"transactions":9,"vwap":744},"2026-06-04",14.09,13.84,0.79,15400,{"date":812,"open":744,"high":813,"low":752,"close":814,"change":577,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-03",14.1,13.96,-1.06,16900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":212,"percent_change":559,"volume":823,"transactions":9,"vwap":822},"2026-06-02",14.08,14.19,14.03,14.11,17300,{"date":825,"open":800,"high":29,"low":826,"close":800,"change":116,"percent_change":827,"volume":828,"transactions":9,"vwap":800},"2026-06-01",14,-0.07,49500,{"date":830,"open":826,"high":807,"low":831,"close":832,"change":321,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-29",13.97,14.05,0.57,28100,{"date":836,"open":837,"high":838,"low":759,"close":831,"change":438,"percent_change":839,"volume":840,"transactions":9,"vwap":831},"2026-05-28",13.82,14.02,0.14,43900,{"date":842,"open":843,"high":743,"low":843,"close":743,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":743},"2026-05-27",13.73,0.22,1.6,40100,{"date":848,"open":849,"high":795,"low":849,"close":843,"change":546,"percent_change":850,"volume":851,"transactions":9,"vwap":843},"2026-05-26",13.64,1.25,27300,{"date":853,"open":696,"high":694,"low":696,"close":694,"change":844,"percent_change":854,"volume":855,"transactions":9,"vwap":694},"2026-05-22",1.65,11200,{"date":857,"open":360,"high":478,"low":335,"close":676,"change":754,"percent_change":858,"volume":859,"transactions":9,"vwap":676},"2026-05-21",1.37,47700,{"date":861,"open":343,"high":360,"low":202,"close":360,"change":746,"percent_change":862,"volume":863,"transactions":9,"vwap":360},"2026-05-20",0.69,23700,{"date":865,"open":452,"high":452,"low":545,"close":328,"change":393,"percent_change":866,"volume":867,"transactions":9,"vwap":328},"2026-05-19",-1.73,17600,{"date":869,"open":694,"high":870,"low":352,"close":466,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":466},"2026-05-18",13.58,-0.24,-1.77,31600,{"date":875,"open":660,"high":730,"low":723,"close":663,"change":876,"percent_change":877,"volume":863,"transactions":9,"vwap":663},"2026-05-15",-0.2,-1.46,{"date":879,"open":694,"high":837,"low":694,"close":880,"change":746,"percent_change":141,"volume":881,"transactions":9,"vwap":880},"2026-05-14",13.74,36100,{"date":883,"open":681,"high":884,"low":771,"close":688,"change":212,"percent_change":664,"volume":885,"transactions":9,"vwap":688},"2026-05-13",13.67,29400,{"date":887,"open":888,"high":888,"low":801,"close":870,"change":470,"percent_change":889,"volume":890,"transactions":9,"vwap":870},"2026-05-12",13.63,-0.66,71500,{"date":892,"open":654,"high":737,"low":654,"close":884,"change":439,"percent_change":893,"volume":894,"transactions":9,"vwap":884},"2026-05-11",1.11,59400,{"date":896,"open":646,"high":694,"low":723,"close":660,"change":897,"percent_change":898,"volume":797,"transactions":9,"vwap":660},"2026-05-08",0.1,0.75,{"date":900,"open":723,"high":650,"low":478,"close":696,"change":438,"percent_change":439,"volume":901,"transactions":9,"vwap":696},"2026-05-07",49100,{"date":903,"open":317,"high":904,"low":262,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-06",13.4,0.34,2.6,50800,{"date":909,"open":639,"high":358,"low":639,"close":253,"change":910,"percent_change":911,"volume":678,"transactions":9,"vwap":253},"2026-05-05",0.2,1.56,{"date":913,"open":639,"high":190,"low":625,"close":271,"change":827,"percent_change":914,"volume":915,"transactions":9,"vwap":271},"2026-05-04",-0.54,20100,{"date":917,"open":202,"high":319,"low":602,"close":429,"change":535,"percent_change":536,"volume":918,"transactions":9,"vwap":429},"2026-05-01",44100,{"date":920,"open":211,"high":243,"low":211,"close":602,"change":670,"percent_change":921,"volume":922,"transactions":9,"vwap":602},"2026-04-30",1.66,27600,{"date":924,"open":211,"high":245,"low":925,"close":270,"change":480,"percent_change":321,"volume":926,"transactions":9,"vwap":270},"2026-04-29",12.56,22600,{"date":928,"open":929,"high":930,"low":931,"close":211,"change":470,"percent_change":932,"volume":933,"transactions":9,"vwap":211},"2026-04-28",12.55,12.73,12.23,-0.71,18600,{"date":935,"open":237,"high":584,"low":936,"close":584,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":584},"2026-04-27",12.59,0.12,0.95,36000,{"date":941,"open":942,"high":211,"low":942,"close":191,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":191},"2026-04-24",12.51,0.19,1.53,11800,{"date":947,"open":925,"high":552,"low":948,"close":949,"change":731,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-23",12.42,12.44,-0.96,12900,{"date":953,"open":954,"high":553,"low":942,"close":925,"change":438,"percent_change":955,"volume":956,"transactions":9,"vwap":925},"2026-04-22",12.57,0.16,43700,{"date":958,"open":593,"high":593,"low":942,"close":959,"change":577,"percent_change":656,"volume":960,"transactions":9,"vwap":959},"2026-04-21",12.54,22400,{"date":962,"open":633,"high":584,"low":542,"close":296,"change":626,"percent_change":627,"volume":810,"transactions":9,"vwap":296},"2026-04-20",{"date":964,"open":542,"high":593,"low":936,"close":584,"change":955,"percent_change":965,"volume":966,"transactions":9,"vwap":584},"2026-04-17",1.27,43600,{"date":968,"open":929,"high":289,"low":959,"close":936,"change":111,"percent_change":969,"volume":970,"transactions":9,"vwap":936},"2026-04-16",0.48,10300,{"date":972,"open":973,"high":23,"low":973,"close":974,"change":480,"percent_change":321,"volume":975,"transactions":9,"vwap":974},"2026-04-15",12.43,12.53,30600,{"date":977,"open":948,"high":936,"low":978,"close":279,"change":746,"percent_change":979,"volume":980,"transactions":9,"vwap":279},"2026-04-14",12.25,0.72,26400,{"date":982,"open":931,"high":949,"low":983,"close":973,"change":439,"percent_change":984,"volume":881,"transactions":9,"vwap":973},"2026-04-13",12,1.22,{"date":986,"open":978,"high":987,"low":988,"close":989,"change":111,"percent_change":57,"volume":990,"transactions":9,"vwap":989},"2026-04-10",12.29,12.22,12.28,11300,{"date":992,"open":993,"high":994,"low":995,"close":988,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":988},"2026-04-09",12.08,12.3,12.05,0.23,1.92,85700,{"date":1000,"open":1001,"high":995,"low":1002,"close":1003,"change":969,"percent_change":1004,"volume":672,"transactions":9,"vwap":1003},"2026-04-08",11.86,11.77,11.99,4.17,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":292,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-07",11.5,11.51,11.37,0.26,14400,{"date":1013,"open":1008,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":378,"volume":1018,"transactions":9,"vwap":1016},"2026-04-06",11.53,11.47,11.48,-0.02,11700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1007,"change":514,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1007},"2026-04-02",11.36,11.55,11.13,1.14,102900,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1009,"change":844,"percent_change":1030,"volume":756,"transactions":9,"vwap":1009},"2026-04-01",11.19,11.45,1.97,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-31",10.85,11.15,0.41,3.82,21200,{"date":1039,"open":1040,"high":1040,"low":30,"close":1041,"change":626,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-30",10.91,10.74,-0.56,23300,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-27",11.02,10.8,-0.28,-2.53,29500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":785,"percent_change":1057,"volume":774,"transactions":9,"vwap":1056},"2026-03-26",11.22,11.3,11.05,11.08,-1.86,{"date":1059,"open":1060,"high":1021,"low":1060,"close":1061,"change":361,"percent_change":713,"volume":945,"transactions":9,"vwap":1061},"2026-03-25",11.23,11.29,{"date":1063,"open":1064,"high":1060,"low":1065,"close":1066,"change":1017,"percent_change":718,"volume":1067,"transactions":9,"vwap":1066},"2026-03-24",11.14,11.06,11.18,19000,{"date":1069,"open":1070,"high":1071,"low":1064,"close":1072,"change":839,"percent_change":965,"volume":1073,"transactions":9,"vwap":1072},"2026-03-23",11.28,11.35,11.2,24000,{"date":1075,"open":1076,"high":1077,"low":1065,"close":1065,"change":403,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1065},"2026-03-20",11.26,11.65,-2.73,34400,{"date":1081,"open":1082,"high":1083,"low":1060,"close":1009,"change":626,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1009},"2026-03-19",11.34,11.41,-0.52,55400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":577,"percent_change":1091,"volume":970,"transactions":9,"vwap":1090},"2026-03-18",11.54,11.58,11.43,-1.3,{"date":1093,"open":1089,"high":1094,"low":1089,"close":1089,"change":438,"percent_change":546,"volume":1095,"transactions":9,"vwap":1089},"2026-03-17",11.68,16800,{"date":1097,"open":1007,"high":1098,"low":1007,"close":1099,"change":839,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-16",11.62,11.56,1.23,20300,{"date":1103,"open":1088,"high":1094,"low":1104,"close":1105,"change":577,"percent_change":1091,"volume":1106,"transactions":9,"vwap":1105},"2026-03-13",11.39,11.42,17900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":876,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-12",11.66,11.67,11.49,11.57,-1.7,23400,{"date":1116,"open":1117,"high":1001,"low":1109,"close":1002,"change":937,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1002},"2026-03-11",11.76,1.03,29300,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1077,"change":439,"percent_change":1124,"volume":804,"transactions":9,"vwap":1077},"2026-03-10",11.52,11.72,1.3,{"date":1126,"open":1008,"high":1127,"low":1128,"close":1007,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1007},"2026-03-09",11.63,11.21,-0.13,-1.12,29700,{"date":1133,"open":1134,"high":1134,"low":1014,"close":1127,"change":718,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1127},"2026-03-06",11.7,-1.52,28200,{"date":1138,"open":1139,"high":1139,"low":1117,"close":1140,"change":1048,"percent_change":1141,"volume":635,"transactions":9,"vwap":1140},"2026-03-05",11.96,11.81,-2.32,{"date":1143,"open":989,"high":989,"low":995,"close":1144,"change":655,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-04",12.09,-1.31,55600,{"date":1148,"open":994,"high":994,"low":1149,"close":978,"change":192,"percent_change":1150,"volume":1151,"transactions":9,"vwap":978},"2026-03-03",12.07,-2.08,60300,{"date":1153,"open":929,"high":542,"low":1154,"close":942,"change":655,"percent_change":1155,"volume":1156,"transactions":9,"vwap":942},"2026-03-02",12.5,-1.26,71300,{"date":1158,"open":633,"high":633,"low":191,"close":270,"change":470,"percent_change":932,"volume":1159,"transactions":9,"vwap":270},"2026-02-27",35300,{"date":1161,"open":584,"high":20,"low":289,"close":1162,"change":438,"percent_change":955,"volume":1163,"transactions":9,"vwap":1162},"2026-02-26",12.76,33400,{"date":1165,"open":534,"high":20,"low":534,"close":633,"change":897,"percent_change":809,"volume":907,"transactions":9,"vwap":633},"2026-02-25",{"date":1167,"open":925,"high":211,"low":974,"close":23,"change":321,"percent_change":1168,"volume":1169,"transactions":9,"vwap":23},"2026-02-24",0.64,37300,{"date":1171,"open":959,"high":586,"low":973,"close":925,"change":438,"percent_change":955,"volume":1172,"transactions":9,"vwap":925},"2026-02-23",25700,{"date":1174,"open":973,"high":959,"low":1175,"close":959,"change":937,"percent_change":1176,"volume":1177,"transactions":9,"vwap":959},"2026-02-20",12.36,0.97,41600,{"date":1179,"open":301,"high":301,"low":987,"close":948,"change":626,"percent_change":1180,"volume":1181,"transactions":9,"vwap":948},"2026-02-19",-0.48,27900,{"date":1183,"open":949,"high":942,"low":566,"close":291,"change":321,"percent_change":747,"volume":1184,"transactions":9,"vwap":291},"2026-02-18",22100,{"date":1186,"open":558,"high":1187,"low":994,"close":1187,"change":438,"percent_change":955,"volume":1188,"transactions":9,"vwap":1187},"2026-02-17",12.4,14300,{"date":1190,"open":558,"high":1187,"low":988,"close":576,"change":470,"percent_change":1191,"volume":1192,"transactions":9,"vwap":576},"2026-02-13",-0.72,17100,{"date":1194,"open":959,"high":959,"low":1195,"close":1196,"change":1017,"percent_change":655,"volume":960,"transactions":9,"vwap":1196},"2026-02-12",12.39,12.47,{"date":1198,"open":279,"high":929,"low":301,"close":22,"change":480,"percent_change":321,"volume":1163,"transactions":9,"vwap":22},"2026-02-11",{"date":1200,"open":1187,"high":974,"low":1175,"close":291,"change":897,"percent_change":1201,"volume":1202,"transactions":9,"vwap":291},"2026-02-10",0.81,53500,{"date":1204,"open":1205,"high":1187,"low":1206,"close":576,"change":839,"percent_change":1024,"volume":867,"transactions":9,"vwap":576},"2026-02-09",12.24,12.18,{"date":1208,"open":1144,"high":1209,"low":1144,"close":1205,"change":754,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1205},"2026-02-06",12.27,1.49,16000,{"date":1213,"open":987,"high":1214,"low":995,"close":1215,"change":871,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-05",12.31,12.06,-1.95,35500,{"date":1219,"open":576,"high":948,"low":1220,"close":994,"change":1221,"percent_change":871,"volume":922,"transactions":9,"vwap":994},"2026-02-04",12.21,-0.03,{"date":1223,"open":558,"high":558,"low":1224,"close":1225,"change":480,"percent_change":321,"volume":1226,"transactions":9,"vwap":1225},"2026-02-03",12.13,12.33,25100,{"date":1228,"open":558,"high":558,"low":1205,"close":1229,"change":446,"percent_change":446,"volume":960,"transactions":9,"vwap":1229},"2026-02-02",12.32,{"date":1231,"open":1195,"high":1195,"low":1232,"close":1229,"change":827,"percent_change":1042,"volume":1119,"transactions":9,"vwap":1229},"2026-01-30",12.26,{"date":1234,"open":1235,"high":948,"low":1220,"close":1195,"change":446,"percent_change":446,"volume":851,"transactions":9,"vwap":1195},"2026-01-29",12.37,{"date":1237,"open":1187,"high":1187,"low":1225,"close":1195,"change":111,"percent_change":57,"volume":1238,"transactions":9,"vwap":1195},"2026-01-28",32800,{"date":1240,"open":1209,"high":1241,"low":1232,"close":1225,"change":321,"percent_change":747,"volume":1242,"transactions":9,"vwap":1225},"2026-01-27",12.34,30200,{"date":1244,"open":978,"high":576,"low":1206,"close":978,"change":1017,"percent_change":655,"volume":1245,"transactions":9,"vwap":978},"2026-01-26",32700,{"date":1247,"open":1248,"high":1214,"low":1248,"close":1209,"change":361,"percent_change":71,"volume":1249,"transactions":9,"vwap":1209},"2026-01-23",12.15,27700,{"date":1251,"open":568,"high":931,"low":1215,"close":1252,"change":897,"percent_change":494,"volume":1253,"transactions":9,"vwap":1252},"2026-01-22",12.16,30700,{"date":1255,"open":1256,"high":1144,"low":1257,"close":1215,"change":996,"percent_change":1258,"volume":678,"transactions":9,"vwap":1215},"2026-01-21",11.94,11.92,1.94,{"date":1260,"open":1261,"high":1257,"low":1262,"close":1263,"change":378,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-01-20",11.88,11.8,11.83,-1.42,13400,{"date":1267,"open":1268,"high":995,"low":1269,"close":983,"change":796,"percent_change":1270,"volume":816,"transactions":9,"vwap":983},"2026-01-16",12.03,11.98,-0.41,{"date":1272,"open":1273,"high":1274,"low":1275,"close":995,"change":535,"percent_change":1276,"volume":1277,"transactions":9,"vwap":995},"2026-01-15",12.04,12.1,12.01,0.42,40200,{"date":1279,"open":1144,"high":1144,"low":1280,"close":983,"change":221,"percent_change":338,"volume":1281,"transactions":9,"vwap":983},"2026-01-14",11.97,45800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1274,"change":439,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1274},"2026-01-13",11.95,12.11,11.91,1.26,35700,{"date":1290,"open":1291,"high":1139,"low":1262,"close":1284,"change":897,"percent_change":362,"volume":777,"transactions":9,"vwap":1284},"2026-01-12",11.84,{"date":1293,"open":1294,"high":1295,"low":1002,"close":1296,"change":212,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-09",11.78,11.87,11.85,0.59,24200,{"date":1300,"open":1301,"high":1294,"low":1094,"close":1294,"change":480,"percent_change":321,"volume":1302,"transactions":9,"vwap":1294},"2026-01-08",11.75,36400,{"date":1304,"open":1305,"high":1002,"low":1109,"close":1002,"change":370,"percent_change":905,"volume":1181,"transactions":9,"vwap":1002},"2026-01-07",11.73,{"date":1307,"open":1127,"high":1117,"low":1308,"close":1305,"change":897,"percent_change":618,"volume":1309,"transactions":9,"vwap":1305},"2026-01-06",11.6,37400,{"date":1311,"open":1312,"high":1077,"low":1088,"close":1127,"change":839,"percent_change":984,"volume":1131,"transactions":9,"vwap":1127},"2026-01-05",11.61,{"date":1314,"open":1022,"high":1022,"low":1315,"close":1111,"change":897,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1111},"2026-01-02",11.44,0.88,29600,{"date":1319,"open":1111,"high":1111,"low":1320,"close":1104,"change":203,"percent_change":1321,"volume":1095,"transactions":9,"vwap":1104},"2025-12-31",11.38,-0.7,{"date":1323,"open":1099,"high":1099,"low":1090,"close":1015,"change":594,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1015},"2025-12-30",-0.95,12300,{"date":1327,"open":1089,"high":1308,"low":1007,"close":1089,"change":446,"percent_change":446,"volume":1328,"transactions":9,"vwap":1089},"2025-12-29",8300,{"date":1330,"open":1099,"high":1127,"low":1008,"close":1089,"change":480,"percent_change":746,"volume":1184,"transactions":9,"vwap":1089},"2025-12-26",{"date":1332,"open":1015,"high":1333,"low":1015,"close":1112,"change":535,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1112},"2025-12-24",11.59,0.43,12400,{"date":1337,"open":1122,"high":1014,"low":1029,"close":1122,"change":746,"percent_change":809,"volume":1338,"transactions":9,"vwap":1122},"2025-12-23",17800,{"date":1340,"open":1341,"high":1016,"low":1341,"close":1090,"change":546,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1090},"2025-12-22",11.32,1.51,43300,{"date":1345,"open":1128,"high":1070,"low":1064,"close":1076,"change":439,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1076},"2025-12-19",1.35,39000,{"date":1349,"open":1066,"high":1066,"low":1350,"close":1351,"change":321,"percent_change":42,"volume":1352,"transactions":9,"vwap":1351},"2025-12-18",11.03,11.11,55000,{"date":1354,"open":1053,"high":1053,"low":1046,"close":1350,"change":718,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1350},"2025-12-17",-1.61,12700,{"date":1358,"open":1053,"high":1053,"low":1046,"close":1128,"change":116,"percent_change":470,"volume":1359,"transactions":9,"vwap":1128},"2025-12-16",19700,{"date":1361,"open":1362,"high":1362,"low":1053,"close":1053,"change":577,"percent_change":1363,"volume":762,"transactions":9,"vwap":1053},"2025-12-15",11.4,-1.32,{"date":1365,"open":1083,"high":1083,"low":1366,"close":1009,"change":1129,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1009},"2025-12-12",11.24,-1.13,17200,{"date":1370,"open":1111,"high":1008,"low":1104,"close":1007,"change":446,"percent_change":446,"volume":1371,"transactions":9,"vwap":1007},"2025-12-11",23100,{"date":1373,"open":1320,"high":1007,"low":1341,"close":1007,"change":746,"percent_change":809,"volume":642,"transactions":9,"vwap":1007},"2025-12-10",{"date":1375,"open":1021,"high":1315,"low":1021,"close":1083,"change":535,"percent_change":766,"volume":1376,"transactions":9,"vwap":1083},"2025-12-09",11100,{"date":1378,"open":1105,"high":1090,"low":1021,"close":1021,"change":827,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1021},"2025-12-08",-0.61,18300,{"date":1382,"open":1362,"high":1007,"low":1021,"close":1090,"change":370,"percent_change":156,"volume":1383,"transactions":9,"vwap":1090},"2025-12-05",13700,{"date":1385,"open":1386,"high":1104,"low":1070,"close":1104,"change":111,"percent_change":353,"volume":863,"transactions":9,"vwap":1104},"2025-12-04",11.33,{"date":1388,"open":1366,"high":1082,"low":1366,"close":1386,"change":212,"percent_change":521,"volume":797,"transactions":9,"vwap":1386},"2025-12-03",{"date":1390,"open":1061,"high":1054,"low":1128,"close":1076,"change":446,"percent_change":446,"volume":1391,"transactions":9,"vwap":1076},"2025-12-02",9000,{"date":1393,"open":1070,"high":1320,"low":1060,"close":1076,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1076},"2025-12-01",-0.04,-0.35,14000,{"date":1398,"open":1128,"high":1054,"low":1072,"close":1054,"change":937,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1054},"2025-11-28",1.07,6300,{"date":1402,"open":1403,"high":1053,"low":1351,"close":1066,"change":746,"percent_change":1201,"volume":1338,"transactions":9,"vwap":1066},"2025-11-26",11.12,{"date":1405,"open":1055,"high":1406,"low":1407,"close":1408,"change":111,"percent_change":231,"volume":1409,"transactions":9,"vwap":1408},"2025-11-25",11.1,10.96,11.09,18100,{"date":1411,"open":1412,"high":1351,"low":1413,"close":1350,"change":1221,"percent_change":738,"volume":1368,"transactions":9,"vwap":1350},"2025-11-24",10.98,10.95,{"date":1415,"open":1416,"high":1072,"low":1417,"close":1065,"change":514,"percent_change":64,"volume":1418,"transactions":9,"vwap":1065},"2025-11-21",11,10.89,30900,{"date":1420,"open":1076,"high":1070,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-11-20",10.87,10.93,-0.19,-1.71,62900,{"date":1427,"open":1066,"high":1428,"low":1351,"close":1403,"change":626,"percent_change":914,"volume":915,"transactions":9,"vwap":1403},"2025-11-19",11.25,{"date":1430,"open":1028,"high":1366,"low":1023,"close":1066,"change":116,"percent_change":470,"volume":1338,"transactions":9,"vwap":1066},"2025-11-18",{"date":1432,"open":1362,"high":1090,"low":1403,"close":1028,"change":403,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1028},"2025-11-17",-2.7,41100,{"date":1436,"open":1007,"high":1014,"low":1362,"close":1007,"change":577,"percent_change":379,"volume":1437,"transactions":9,"vwap":1007},"2025-11-14",28800,{"date":1439,"open":1296,"high":1296,"low":1098,"close":1077,"change":378,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1077},"2025-11-13",-1.44,34500,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":480,"percent_change":321,"volume":885,"transactions":9,"vwap":1446},"2025-11-12",11.89,11.71,11.82,{"date":1448,"open":1134,"high":1444,"low":1312,"close":1140,"change":746,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1140},"2025-11-11",0.77,31300,{"date":1452,"open":1123,"high":1294,"low":1308,"close":1123,"change":546,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1123},"2025-11-10",1.47,20700,{"date":1456,"open":1077,"high":1109,"low":1016,"close":1022,"change":655,"percent_change":1457,"volume":720,"transactions":9,"vwap":1022},"2025-11-07",-1.37,{"date":1459,"open":569,"high":1248,"low":1127,"close":1445,"change":470,"percent_change":329,"volume":1460,"transactions":9,"vwap":1445},"2025-11-06",35100,{"date":1462,"open":1463,"high":1263,"low":1002,"close":1262,"change":446,"percent_change":446,"volume":1464,"transactions":9,"vwap":1262},"2025-11-05",11.79,8200,{"date":1466,"open":1446,"high":1273,"low":1262,"close":1262,"change":1467,"percent_change":1468,"volume":767,"transactions":9,"vwap":1262},"2025-11-04",-0.29,-2.4,{"date":1470,"open":1285,"high":1285,"low":1268,"close":1144,"change":514,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1144},"2025-11-03",1.09,18000,{"date":1474,"open":983,"high":1285,"low":1284,"close":1139,"change":1394,"percent_change":302,"volume":1475,"transactions":9,"vwap":1139},"2025-10-31",31400,{"date":1477,"open":1257,"high":1268,"low":1444,"close":983,"change":746,"percent_change":1478,"volume":851,"transactions":9,"vwap":983},"2025-10-30",0.76,{"date":1480,"open":1139,"high":1481,"low":1286,"close":1286,"change":796,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1286},"2025-10-29",12.02,-0.42,24300,{"date":1485,"open":1284,"high":1269,"low":1486,"close":1139,"change":111,"percent_change":559,"volume":1356,"transactions":9,"vwap":1139},"2025-10-28",11.9,{"date":1488,"open":1286,"high":1489,"low":1261,"close":1486,"change":212,"percent_change":1297,"volume":1490,"transactions":9,"vwap":1486},"2025-10-27",11.93,29100,{"date":1492,"open":1001,"high":1486,"low":1463,"close":1263,"change":535,"percent_change":1276,"volume":1493,"transactions":9,"vwap":1263},"2025-10-24",20200,{"date":1495,"open":1445,"high":1291,"low":1134,"close":1294,"change":212,"percent_change":1496,"volume":1288,"transactions":9,"vwap":1294},"2025-10-23",0.6,{"date":1498,"open":1261,"high":1269,"low":1134,"close":1445,"change":1423,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1445},"2025-10-22",-1.6,45600,{"date":1502,"open":1269,"high":569,"low":1140,"close":1486,"change":796,"percent_change":1482,"volume":1503,"transactions":9,"vwap":1486},"2025-10-21",31500,{"date":1505,"open":1489,"high":1139,"low":1261,"close":1284,"change":438,"percent_change":546,"volume":810,"transactions":9,"vwap":1284},"2025-10-20",{"date":1507,"open":1486,"high":1003,"low":1261,"close":1489,"change":116,"percent_change":203,"volume":1067,"transactions":9,"vwap":1489},"2025-10-17",{"date":1509,"open":1215,"high":1252,"low":1486,"close":1256,"change":203,"percent_change":471,"volume":1510,"transactions":9,"vwap":1256},"2025-10-16",25900,{"date":1512,"open":995,"high":1252,"low":1489,"close":1481,"change":594,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1481},"2025-10-15",-0.91,5100,{"date":1516,"open":1215,"high":1517,"low":1275,"close":1224,"change":292,"percent_change":126,"volume":756,"transactions":9,"vwap":1224},"2025-10-14",12.19,{"date":1519,"open":1520,"high":1520,"low":995,"close":1274,"change":361,"percent_change":1521,"volume":1325,"transactions":9,"vwap":1274},"2025-10-13",12.17,0.92,{"date":1523,"open":1214,"high":558,"low":1489,"close":1003,"change":403,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1003},"2025-10-10",-2.52,41500,{"date":1527,"open":1229,"high":1241,"low":988,"close":994,"change":116,"percent_change":203,"volume":1528,"transactions":9,"vwap":994},"2025-10-09",30300,{"date":1530,"open":987,"high":1229,"low":1220,"close":1214,"change":321,"percent_change":747,"volume":939,"transactions":9,"vwap":1214},"2025-10-08",{"date":1532,"open":987,"high":1214,"low":988,"close":931,"change":446,"percent_change":446,"volume":1418,"transactions":9,"vwap":931},"2025-10-07",{"date":1534,"open":1220,"high":994,"low":569,"close":931,"change":292,"percent_change":126,"volume":1535,"transactions":9,"vwap":931},"2025-10-06",37000,{"date":1537,"open":995,"high":988,"low":1273,"close":1538,"change":897,"percent_change":494,"volume":1483,"transactions":9,"vwap":1538},"2025-10-03",12.2,{"date":1540,"open":993,"high":1520,"low":1273,"close":1274,"change":1017,"percent_change":378,"volume":863,"transactions":9,"vwap":1274},"2025-10-02",{"date":1542,"open":1139,"high":1538,"low":1139,"close":568,"change":321,"percent_change":141,"volume":1543,"transactions":9,"vwap":568},"2025-10-01",18700,{"date":1545,"open":1139,"high":1538,"low":1139,"close":1273,"change":438,"percent_change":546,"volume":1188,"transactions":9,"vwap":1273},"2025-09-30",{"date":1547,"open":1149,"high":1285,"low":983,"close":1481,"change":1394,"percent_change":302,"volume":1548,"transactions":9,"vwap":1481},"2025-09-29",15900,{"date":1550,"open":1274,"high":1252,"low":1215,"close":1215,"change":1017,"percent_change":378,"volume":1551,"transactions":9,"vwap":1215},"2025-09-26",8500,{"date":1553,"open":1520,"high":1520,"low":1489,"close":993,"change":1129,"percent_change":815,"volume":1226,"transactions":9,"vwap":993},"2025-09-25",{"date":1555,"open":1229,"high":1229,"low":1252,"close":1220,"change":594,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1220},"2025-09-24",-0.89,12200,{"date":1559,"open":1229,"high":1241,"low":1252,"close":1229,"change":438,"percent_change":955,"volume":1560,"transactions":9,"vwap":1229},"2025-09-23",28000,{"date":1562,"open":1225,"high":1241,"low":978,"close":994,"change":1221,"percent_change":871,"volume":1563,"transactions":9,"vwap":994},"2025-09-22",61500,{"date":1565,"open":1232,"high":1241,"low":988,"close":1225,"change":897,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1225},"2025-09-19",0.82,41200,{"date":1569,"open":978,"high":978,"low":1140,"close":931,"change":446,"percent_change":446,"volume":1570,"transactions":9,"vwap":931},"2025-09-18",19100,{"date":1572,"open":1206,"high":978,"low":1269,"close":931,"change":111,"percent_change":57,"volume":1573,"transactions":9,"vwap":931},"2025-09-17",25300,{"date":1575,"open":1252,"high":1538,"low":569,"close":1520,"change":370,"percent_change":1576,"volume":1359,"transactions":9,"vwap":1520},"2025-09-16",0.33,{"date":1578,"open":995,"high":1520,"low":995,"close":1224,"change":1017,"percent_change":655,"volume":1579,"transactions":9,"vwap":1224},"2025-09-15",15200,{"date":1581,"open":1520,"high":1517,"low":1285,"close":1248,"change":438,"percent_change":955,"volume":748,"transactions":9,"vwap":1248},"2025-09-12",{"date":1583,"open":1481,"high":1538,"low":983,"close":1224,"change":514,"percent_change":15,"volume":1584,"transactions":9,"vwap":1224},"2025-09-11",36200,{"date":1586,"open":983,"high":1273,"low":1269,"close":983,"change":111,"percent_change":559,"volume":1587,"transactions":9,"vwap":983},"2025-09-10",24400,{"date":1589,"open":1286,"high":1256,"low":1261,"close":1256,"change":111,"percent_change":1590,"volume":1472,"transactions":9,"vwap":1256},"2025-09-09",0.51,{"date":1592,"open":1268,"high":1268,"low":1001,"close":1261,"change":796,"percent_change":1482,"volume":1593,"transactions":9,"vwap":1261},"2025-09-08",50700,{"date":1595,"open":1257,"high":995,"low":1262,"close":1489,"change":212,"percent_change":1297,"volume":1596,"transactions":9,"vwap":1489},"2025-09-05",140000,{"date":1598,"open":1463,"high":1257,"low":1134,"close":1001,"change":111,"percent_change":1590,"volume":1599,"transactions":9,"vwap":1001},"2025-09-04",100900,{"date":1601,"open":1134,"high":1262,"low":1308,"close":1262,"change":514,"percent_change":893,"volume":1602,"transactions":9,"vwap":1262},"2025-09-03",86700,{"date":1604,"open":1109,"high":1123,"low":1099,"close":1110,"change":470,"percent_change":222,"volume":1309,"transactions":9,"vwap":1110},"2025-09-02",{"date":1606,"open":1094,"high":1117,"low":1308,"close":1117,"change":370,"percent_change":905,"volume":642,"transactions":9,"vwap":1117},"2025-08-29",{"date":1608,"open":1609,"high":1294,"low":1112,"close":1123,"change":361,"percent_change":938,"volume":1610,"transactions":9,"vwap":1123},"2025-08-28",11.64,38400,{"date":1612,"open":1112,"high":1613,"low":1112,"close":1312,"change":446,"percent_change":446,"volume":1163,"transactions":9,"vwap":1312},"2025-08-27",11.69,{"date":1615,"open":1312,"high":1077,"low":1088,"close":1312,"change":796,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1312},"2025-08-26",-0.43,76600,{"date":1619,"open":1294,"high":1294,"low":1112,"close":1109,"change":470,"percent_change":222,"volume":1620,"transactions":9,"vwap":1109},"2025-08-25",74400,{"date":1622,"open":1308,"high":1294,"low":1308,"close":1301,"change":910,"percent_change":1623,"volume":1114,"transactions":9,"vwap":1301},"2025-08-22",1.73,{"date":1625,"open":1014,"high":1127,"low":1007,"close":1022,"change":1394,"percent_change":1395,"volume":1626,"transactions":9,"vwap":1022},"2025-08-21",6100,{"date":1628,"open":1312,"high":1609,"low":1008,"close":1333,"change":731,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1333},"2025-08-20",-1.02,32100,{"date":1632,"open":1294,"high":1262,"low":1077,"close":1445,"change":796,"percent_change":1616,"volume":933,"transactions":9,"vwap":1445},"2025-08-19",{"date":1634,"open":1301,"high":1002,"low":1109,"close":1117,"change":480,"percent_change":746,"volume":1635,"transactions":9,"vwap":1117},"2025-08-18",12500,{"date":1637,"open":1638,"high":1294,"low":1333,"close":1301,"change":480,"percent_change":746,"volume":1391,"transactions":9,"vwap":1301},"2025-08-15",11.74,{"date":1640,"open":1308,"high":1140,"low":1111,"close":1638,"change":221,"percent_change":1641,"volume":1067,"transactions":9,"vwap":1638},"2025-08-14",-0.84,{"date":1643,"open":1294,"high":1295,"low":1109,"close":1291,"change":321,"percent_change":1644,"volume":816,"transactions":9,"vwap":1291},"2025-08-13",0.68,{"date":1646,"open":1110,"high":1294,"low":1308,"close":1117,"change":746,"percent_change":1449,"volume":1647,"transactions":9,"vwap":1117},"2025-08-12",26600,{"date":1649,"open":1123,"high":1123,"low":1312,"close":1110,"change":470,"percent_change":222,"volume":1548,"transactions":9,"vwap":1110},"2025-08-11",{"date":1651,"open":1613,"high":1294,"low":1613,"close":1117,"change":897,"percent_change":618,"volume":1652,"transactions":9,"vwap":1117},"2025-08-08",45000,{"date":1654,"open":1445,"high":1301,"low":1609,"close":1109,"change":1221,"percent_change":192,"volume":1441,"transactions":9,"vwap":1109},"2025-08-07",{"date":1656,"open":1312,"high":1613,"low":1099,"close":1613,"change":746,"percent_change":136,"volume":1657,"transactions":9,"vwap":1613},"2025-08-06",14800,{"date":1659,"open":1089,"high":1127,"low":1008,"close":1308,"change":292,"percent_change":1010,"volume":1660,"transactions":9,"vwap":1308},"2025-08-05",25800,{"date":1662,"open":1088,"high":1312,"low":1122,"close":1112,"change":746,"percent_change":136,"volume":1663,"transactions":9,"vwap":1112},"2025-08-04",13100,{"date":1665,"open":1014,"high":1014,"low":1054,"close":1016,"change":203,"percent_change":634,"volume":1548,"transactions":9,"vwap":1016},"2025-08-01",{"date":1667,"open":1127,"high":1127,"low":1122,"close":1099,"change":480,"percent_change":746,"volume":1376,"transactions":9,"vwap":1099},"2025-07-31",{"date":1669,"open":1609,"high":1609,"low":1014,"close":1022,"change":470,"percent_change":222,"volume":1670,"transactions":9,"vwap":1022},"2025-07-30",13900,{"date":1672,"open":1445,"high":1445,"low":1112,"close":1609,"change":1394,"percent_change":1673,"volume":970,"transactions":9,"vwap":1609},"2025-07-29",-0.34,{"date":1675,"open":1638,"high":1301,"low":1110,"close":1094,"change":827,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1094},"2025-07-28",-0.6,4700,{"date":1679,"open":1002,"high":1002,"low":1613,"close":1301,"change":370,"percent_change":905,"volume":1018,"transactions":9,"vwap":1301},"2025-07-25",{"date":1681,"open":1613,"high":1638,"low":1077,"close":1445,"change":370,"percent_change":905,"volume":1682,"transactions":9,"vwap":1445},"2025-07-24",17700,{"date":1684,"open":1110,"high":1134,"low":1609,"close":1110,"change":446,"percent_change":446,"volume":1685,"transactions":9,"vwap":1110},"2025-07-23",12800,{"date":1687,"open":1308,"high":1613,"low":1008,"close":1110,"change":1221,"percent_change":192,"volume":1688,"transactions":9,"vwap":1110},"2025-07-22",33000,{"date":1690,"open":1002,"high":1002,"low":1098,"close":1134,"change":438,"percent_change":546,"volume":915,"transactions":9,"vwap":1134},"2025-07-21",{"date":1692,"open":1613,"high":1613,"low":1007,"close":1094,"change":438,"percent_change":546,"volume":1630,"transactions":9,"vwap":1094},"2025-07-18",{"date":1694,"open":1077,"high":1134,"low":1695,"close":1109,"change":1394,"percent_change":1673,"volume":1560,"transactions":9,"vwap":1109},"2025-07-17",11.31,{"date":1697,"open":1098,"high":1134,"low":1308,"close":1134,"change":746,"percent_change":136,"volume":1698,"transactions":9,"vwap":1134},"2025-07-16",10000,{"date":1700,"open":1609,"high":1109,"low":1083,"close":1312,"change":292,"percent_change":1010,"volume":1701,"transactions":9,"vwap":1312},"2025-07-15",14600,{"date":1703,"open":1312,"high":1312,"low":1088,"close":1089,"change":470,"percent_change":222,"volume":1663,"transactions":9,"vwap":1089},"2025-07-14",{"date":1705,"open":1077,"high":1123,"low":1333,"close":1110,"change":827,"percent_change":1676,"volume":1706,"transactions":9,"vwap":1110},"2025-07-11",40600,{"date":1708,"open":1301,"high":1294,"low":1123,"close":1638,"change":446,"percent_change":446,"volume":1709,"transactions":9,"vwap":1638},"2025-07-10",13600,{"date":1711,"open":1090,"high":1301,"low":1105,"close":1638,"change":438,"percent_change":546,"volume":1253,"transactions":9,"vwap":1638},"2025-07-09",{"date":1713,"open":1109,"high":1446,"low":1077,"close":1123,"change":897,"percent_change":618,"volume":1714,"transactions":9,"vwap":1123},"2025-07-08",4900,{"date":1716,"open":1294,"high":1294,"low":1098,"close":1098,"change":655,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1098},"2025-07-07",-1.36,36700,{"date":1720,"open":1002,"high":1001,"low":1110,"close":1294,"change":438,"percent_change":546,"volume":1721,"transactions":9,"vwap":1294},"2025-07-03",23200,{"date":1723,"open":1301,"high":1446,"low":1077,"close":1117,"change":480,"percent_change":746,"volume":1724,"transactions":9,"vwap":1117},"2025-07-02",38700,{"date":1726,"open":1109,"high":1294,"low":1109,"close":1301,"change":370,"percent_change":905,"volume":1727,"transactions":9,"vwap":1301},"2025-07-01",38300,{"date":1729,"open":1609,"high":1638,"low":1127,"close":1445,"change":746,"percent_change":1449,"volume":1317,"transactions":9,"vwap":1445},"2025-06-30",{"date":1731,"open":1122,"high":1077,"low":1007,"close":1098,"change":212,"percent_change":322,"volume":1732,"transactions":9,"vwap":1098},"2025-06-27",35600,{"date":1734,"open":1016,"high":1308,"low":1016,"close":1022,"change":438,"percent_change":546,"volume":1184,"transactions":9,"vwap":1022},"2025-06-26",{"date":1736,"open":1015,"high":1014,"low":1090,"close":1014,"change":746,"percent_change":809,"volume":1380,"transactions":9,"vwap":1014},"2025-06-25",{"date":1738,"open":1071,"high":1111,"low":1695,"close":1315,"change":839,"percent_change":1739,"volume":1418,"transactions":9,"vwap":1315},"2025-06-24",1.24,{"date":1741,"open":1428,"high":1082,"low":1366,"close":1054,"change":111,"percent_change":353,"volume":1359,"transactions":9,"vwap":1054},"2025-06-23",{"date":1743,"open":1315,"high":1029,"low":1366,"close":1366,"change":378,"percent_change":1744,"volume":863,"transactions":9,"vwap":1366},"2025-06-20",-1.49,{"date":1746,"open":1070,"high":1105,"low":1070,"close":1083,"change":514,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1083},"2025-06-18",1.15,20500,{"date":1750,"open":1362,"high":1090,"low":1070,"close":1070,"change":655,"percent_change":256,"volume":1751,"transactions":9,"vwap":1070},"2025-06-17",9300,{"date":1753,"open":1104,"high":1029,"low":1021,"close":1315,"change":361,"percent_change":1176,"volume":1573,"transactions":9,"vwap":1315},"2025-06-16",{"date":1755,"open":1320,"high":1105,"low":1054,"close":1386,"change":731,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1386},"2025-06-13",-1.05,22500,{"date":1759,"open":1362,"high":1029,"low":1362,"close":1029,"change":1017,"percent_change":378,"volume":1760,"transactions":9,"vwap":1029},"2025-06-12",16500,{"date":1762,"open":1111,"high":1007,"low":1362,"close":1015,"change":446,"percent_change":446,"volume":1763,"transactions":9,"vwap":1015},"2025-06-11",30500,{"date":1765,"open":1362,"high":1088,"low":1104,"close":1015,"change":361,"percent_change":1176,"volume":1766,"transactions":9,"vwap":1015},"2025-06-10",28300,{"date":1768,"open":1362,"high":1362,"low":1021,"close":1021,"change":1394,"percent_change":1395,"volume":1018,"transactions":9,"vwap":1021},"2025-06-09",{"date":1770,"open":1009,"high":1083,"low":1054,"close":1362,"change":746,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1362},"2025-06-06",0.8,18200,{"date":1774,"open":1021,"high":1104,"low":1076,"close":1695,"change":116,"percent_change":470,"volume":1775,"transactions":9,"vwap":1695},"2025-06-05",27400,{"date":1777,"open":1778,"high":1021,"low":1778,"close":1341,"change":370,"percent_change":156,"volume":1779,"transactions":9,"vwap":1341},"2025-06-04",11.27,10800,{"date":1781,"open":1072,"high":1061,"low":1782,"close":1070,"change":321,"percent_change":1783,"volume":1011,"transactions":9,"vwap":1070},"2025-06-03",11.16,0.71,{"date":1785,"open":1408,"high":1072,"low":1065,"close":1072,"change":897,"percent_change":71,"volume":1368,"transactions":9,"vwap":1072},"2025-06-02",{"date":1787,"open":1403,"high":1034,"low":1788,"close":1406,"change":796,"percent_change":412,"volume":1789,"transactions":9,"vwap":1406},"2025-05-30",11.07,6900,{"date":1791,"open":1792,"high":1028,"low":1351,"close":1034,"change":321,"percent_change":979,"volume":1793,"transactions":9,"vwap":1034},"2025-05-29",11.17,8000,{"date":1795,"open":1782,"high":1072,"low":1055,"close":1788,"change":203,"percent_change":1191,"volume":1796,"transactions":9,"vwap":1788},"2025-05-28",10600,{"date":1798,"open":1064,"high":1053,"low":1406,"close":1034,"change":897,"percent_change":71,"volume":1799,"transactions":9,"vwap":1034},"2025-05-27",21300,{"date":1801,"open":1416,"high":1408,"low":1407,"close":1055,"change":292,"percent_change":420,"volume":1802,"transactions":9,"vwap":1055},"2025-05-23",8800,{"date":1804,"open":1788,"high":1406,"low":1805,"close":1046,"change":203,"percent_change":1191,"volume":1701,"transactions":9,"vwap":1046},"2025-05-22",10.97,{"date":1807,"open":1056,"high":1403,"low":1805,"close":1406,"change":480,"percent_change":746,"volume":1808,"transactions":9,"vwap":1406},"2025-05-21",11600,{"date":1810,"open":1406,"high":1403,"low":1811,"close":1408,"change":446,"percent_change":446,"volume":1338,"transactions":9,"vwap":1408},"2025-05-20",11.04,{"date":1813,"open":1814,"high":1408,"low":1814,"close":1408,"change":480,"percent_change":746,"volume":1338,"transactions":9,"vwap":1408},"2025-05-19",10.99,{"date":1816,"open":1817,"high":1056,"low":1818,"close":1056,"change":361,"percent_change":50,"volume":823,"transactions":9,"vwap":1056},"2025-05-16",11.01,10.92,{"date":1820,"open":1416,"high":1046,"low":1407,"close":1805,"change":1221,"percent_change":738,"volume":1821,"transactions":9,"vwap":1805},"2025-05-15",17000,{"date":1823,"open":1407,"high":1416,"low":1407,"close":1416,"change":937,"percent_change":1824,"volume":1095,"transactions":9,"vwap":1416},"2025-05-14",1.1,{"date":1826,"open":1827,"high":1412,"low":1827,"close":1828,"change":221,"percent_change":1513,"volume":926,"transactions":9,"vwap":1828},"2025-05-13",10.86,10.88,{"date":1830,"open":1814,"high":1416,"low":1417,"close":1412,"change":910,"percent_change":1831,"volume":1510,"transactions":9,"vwap":1412},"2025-05-12",1.86,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":292,"percent_change":780,"volume":1095,"transactions":9,"vwap":1837},"2025-05-09",10.75,10.81,10.72,10.78,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1834,"change":480,"percent_change":746,"volume":665,"transactions":9,"vwap":1834},"2025-05-08",10.84,10.68,{"date":1843,"open":30,"high":1421,"low":1844,"close":1041,"change":480,"percent_change":746,"volume":1845,"transactions":9,"vwap":1041},"2025-05-07",10.7,21800,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":446,"percent_change":446,"volume":1851,"transactions":9,"vwap":1850},"2025-05-06",10.76,10.57,10.73,12000,{"date":1853,"open":1854,"high":1835,"low":1836,"close":1850,"change":446,"percent_change":446,"volume":1855,"transactions":9,"vwap":1850},"2025-05-05",10.77,10100,{"date":1857,"open":1858,"high":1835,"low":1859,"close":1850,"change":361,"percent_change":1860,"volume":740,"transactions":9,"vwap":1850},"2025-05-02",10.62,10.56,1.04,{"date":1862,"open":1863,"high":1841,"low":1864,"close":1858,"change":754,"percent_change":1865,"volume":1067,"transactions":9,"vwap":1858},"2025-05-01",10.5,10.49,1.72,{"date":1867,"open":1864,"high":1864,"low":1868,"close":1869,"change":796,"percent_change":1180,"volume":1870,"transactions":9,"vwap":1869},"2025-04-30",10.33,10.44,11500,{"date":1872,"open":1873,"high":1859,"low":1874,"close":1864,"change":746,"percent_change":1875,"volume":1772,"transactions":9,"vwap":1864},"2025-04-29",10.42,10.26,0.87,{"date":1877,"open":1873,"high":1878,"low":1868,"close":1879,"change":1017,"percent_change":1423,"volume":1298,"transactions":9,"vwap":1879},"2025-04-28",10.48,10.4,{"date":1881,"open":1878,"high":1878,"low":1882,"close":1873,"change":839,"percent_change":1883,"volume":720,"transactions":9,"vwap":1873},"2025-04-25",10.23,1.36,{"date":1885,"open":1886,"high":1868,"low":1887,"close":1888,"change":293,"percent_change":1889,"volume":1325,"transactions":9,"vwap":1888},"2025-04-24",10.16,10.13,10.28,2.39,{"date":1891,"open":1887,"high":1892,"low":1893,"close":1893,"change":321,"percent_change":1771,"volume":1821,"transactions":9,"vwap":1893},"2025-04-23",10.25,10.04,{"date":184,"open":1895,"high":1896,"low":180,"close":1896,"change":361,"percent_change":1897,"volume":1709,"transactions":9,"vwap":1896},9.85,9.96,1.12]