[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHI":3,"homepage-market-summary":33,"stock-historical-CHI":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"CHI","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 Convertible Opportunities and Income Fund","Nasdaq",null,"Common Stock","CALAMOS CONVERTIBLE OPPORTUNITIES & INCOME FUND operates as a closed-end management investment company. Its investment objective is to provide total return through a combination of capital appreciation and current income. The Fund invests in convertible securities and high-yield securities.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},9.8531,1.14,"Monthly","2026-10-14",{"close":19,"open":20,"high":21,"low":22,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},11.57,11.5,11.61,11.37,0.2,1.76,189181.030063,885,11.4569,13.5,10.26,186342.407120496,40.4,6105,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},9.42,188777,68903501.780124,20.4,"2025-04-22",[185,186,196,207,217,225,235,244,253,264,275,286,296,306,315,325,333,342,352,362,369,377,385,394,404,414,425,434,442,451,461,471,481,492,501,511,520,529,537,545,554,562,569,577,584,594,602,612,621,630,641,648,656,665,671,677,684,691,697,703,707,712,718,723,728,733,739,745,750,755,760,763,768,774,778,781,784,790,796,802,807,810,815,820,824,828,831,835,839,843,847,851,857,862,868,876,882,886,890,894,899,903,906,910,914,917,921,925,930,935,939,946,950,954,957,962,967,973,976,981,985,991,995,1000,1007,1015,1021,1028,1035,1041,1048,1056,1063,1070,1075,1079,1086,1093,1097,1101,1106,1111,1117,1122,1129,1134,1139,1143,1147,1150,1154,1158,1164,1168,1171,1175,1178,1182,1186,1191,1194,1197,1201,1205,1209,1212,1216,1221,1225,1227,1232,1235,1240,1243,1246,1249,1252,1256,1261,1265,1268,1272,1275,1277,1282,1286,1290,1297,1304,1310,1318,1322,1326,1333,1337,1341,1345,1349,1356,1360,1363,1369,1375,1378,1383,1385,1388,1392,1396,1399,1403,1406,1409,1413,1416,1422,1428,1434,1440,1446,1449,1453,1456,1459,1463,1467,1471,1474,1477,1480,1483,1486,1490,1493,1496,1500,1503,1506,1510,1513,1517,1520,1522,1524,1528,1531,1535,1538,1542,1546,1549,1552,1555,1559,1562,1565,1568,1573,1576,1579,1583,1586,1590,1593,1596,1599,1602,1605,1608,1612,1616,1620,1624,1628,1632,1637,1641,1644,1648,1652,1657,1663,1671,1675,1680,1684,1688,1691,1693,1696,1701,1704,1707,1710,1713,1718,1721,1724,1727,1730,1733,1736,1738,1741,1745,1748,1751,1755,1759,1763,1767,1770,1773,1776,1778,1781,1785,1788,1791,1794,1798,1801,1803,1809,1812,1819,1824,1828,1832,1834,1837,1840,1843,1845,1850,1854,1857,1860,1863,1867,1870,1873,1876,1879,1884,1887,1890,1893,1896,1898,1901,1905,1908,1911,1914,1917,1920,1923,1926,1930,1934,1937,1942,1949,1954],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",11.39,11.44,11.245,-0.06,-0.52,191417.8609,895,11.3497,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",11.47,11.5499,11.38,11.43,-0.04,-0.35,177141.04691,913,11.4347,{"date":208,"open":209,"high":210,"low":211,"close":198,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",11.4,11.48,11.36,0.11,0.97,187482.603722,969,11.4281,{"date":218,"open":219,"high":219,"low":211,"close":211,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.88,-0.54,-4.54,303458.495828,1376,11.5335,{"date":226,"open":227,"high":228,"low":219,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",11.96,12.1066,11.9,-0.11,-0.92,143243.677793,541,11.9606,{"date":236,"open":237,"high":238,"low":219,"close":239,"change":202,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",12.05,12.0935,12.01,-0.33,130309.719841,807,11.9677,{"date":245,"open":246,"high":247,"low":237,"close":237,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",12.3,12.3151,-0.27,-2.19,120691.450653,721,12.1413,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",12.36,12.475,12.24,12.32,-0.12,-0.96,139860.823517,848,12.3538,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",12.31,12.49,12.26,12.44,0.31,2.56,296115.573608,1359,12.4136,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",12.18,12.25,11.94,12.13,0.01,0.08,147185.432146,837,12.0781,{"date":287,"open":288,"high":289,"low":239,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",12.21,12.2326,12.12,0.09,0.75,208081.1646,956,12.1703,{"date":297,"open":298,"high":299,"low":279,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",12.06,12.16,12.03,0.1,0.84,175259.118792,872,12.0276,{"date":307,"open":290,"high":308,"low":229,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",12.2,11.93,-0.24,-1.97,187363.717281,811,11.9541,{"date":316,"open":308,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",12.23,11.95,12.17,-0.19,-1.54,202239.228865,888,12.161,{"date":326,"open":327,"high":328,"low":258,"close":255,"change":115,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",12.48,12.5594,-0.08,138524.0067,593,12.3763,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":259,"percent_change":260,"volume":339,"transactions":340,"vwap":341},"2026-09-10",12.42,12.4999,12.3537,12.37,73894.759887,291,12.3981,{"date":343,"open":344,"high":345,"low":346,"close":267,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",12.55,12.6,12.4777,-0.07,-0.56,81333.1987,348,12.5354,{"date":353,"open":354,"high":355,"low":356,"close":354,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",12.56,12.6299,12.52,0.03,0.24,118872.242448,705,12.573,{"date":363,"open":344,"high":364,"low":327,"close":365,"change":281,"percent_change":282,"volume":366,"transactions":367,"vwap":368},"2026-09-04",12.5646,12.53,138433.979821,685,12.5223,{"date":370,"open":267,"high":371,"low":372,"close":356,"change":212,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",12.8239,12.355,0.89,214865.965692,1054,12.4295,{"date":378,"open":335,"high":379,"low":380,"close":381,"change":115,"percent_change":329,"volume":382,"transactions":383,"vwap":384},"2026-09-02",12.66,12.35,12.41,139091.054971,787,12.399,{"date":386,"open":387,"high":387,"low":388,"close":335,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",12.65,12.39,-0.29,-2.28,188496.490863,972,12.4768,{"date":395,"open":396,"high":397,"low":379,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",12.77,12.84,12.71,-0.15,-1.17,141227.639997,723,12.717,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":399,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",13.07,13.079,12.8128,12.86,-1.15,72384.897763,489,12.9041,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",13,13.055,12.9045,13.01,0.12,0.93,116011.412453,545,12.9918,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":115,"percent_change":329,"volume":431,"transactions":432,"vwap":433},"2026-08-26",12.87,12.96,12.8601,12.89,87290.51406,572,12.907,{"date":435,"open":406,"high":406,"low":436,"close":437,"change":291,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",12.82,12.9,0.7,131168.239792,717,12.9143,{"date":443,"open":437,"high":444,"low":445,"close":446,"change":447,"percent_change":76,"volume":448,"transactions":449,"vwap":450},"2026-08-24",13.012,12.75,12.81,-0.14,127702.776662,663,12.7972,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":110,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",13.04,13.0762,12.93,12.95,0.47,227629.322924,1109,12.9986,{"date":462,"open":463,"high":464,"low":465,"close":430,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",12.94,12.99,12.8,-0.13,-1,119254.337469,630,12.873,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":329,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",13.15,13.2242,12.975,13.02,-0.61,154261.936228,845,13.0405,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",13.2,13.2299,13.074,13.1,-0.16,-1.21,132569.983905,564,13.1448,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":202,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",13.32,13.16,13.26,-0.3,99951.031601,649,13.2586,{"date":502,"open":496,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",13.389,13.2147,13.3,-0.05,-0.37,150174.024806,802,13.3075,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":202,"percent_change":497,"volume":517,"transactions":518,"vwap":519},"2026-08-13",13.42,13.49,13.34,13.35,138046.601533,678,13.4014,{"date":521,"open":522,"high":513,"low":523,"close":524,"change":125,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",13.22,13.195,13.39,1.9,140027.365191,709,13.3629,{"date":530,"open":483,"high":531,"low":532,"close":533,"change":281,"percent_change":282,"volume":534,"transactions":535,"vwap":536},"2026-08-11",13.23,13.1328,13.14,110970.382077,571,13.1749,{"date":538,"open":456,"high":539,"low":456,"close":540,"change":291,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",13.189,13.13,0.69,162603.853701,826,13.1157,{"date":546,"open":463,"high":547,"low":548,"close":453,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",13.088,12.8874,0.17,1.32,119116.727625,1039,13.006,{"date":555,"open":556,"high":419,"low":557,"close":427,"change":558,"percent_change":487,"volume":559,"transactions":560,"vwap":561},"2026-08-06",12.85,12.83,-0.02,124006.91447,970,12.9049,{"date":563,"open":456,"high":419,"low":564,"close":430,"change":506,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",12.8512,-0.39,183171.512027,1253,12.9549,{"date":570,"open":556,"high":571,"low":397,"close":463,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",13.05,0.21,1.65,165310.253836,700,12.968,{"date":578,"open":356,"high":465,"low":267,"close":579,"change":23,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",12.73,1.6,147190.185163,918,12.6964,{"date":585,"open":586,"high":587,"low":588,"close":365,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",12.47,12.63,12.4,0.15,1.21,232754.842,1259,12.5158,{"date":595,"open":298,"high":596,"low":298,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",12.38,0.39,3.25,144727.772859,1056,12.2823,{"date":603,"open":604,"high":258,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",12.29,11.97,11.99,-0.32,-2.6,233005.550806,1098,12.1109,{"date":613,"open":614,"high":344,"low":615,"close":266,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",12.54,12.2706,-0.26,-2.07,144956.325881,1065,12.3435,{"date":622,"open":445,"high":623,"low":624,"close":625,"change":347,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",12.79,12.495,12.57,-0.55,123437.533862,724,12.5836,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",12.92,12.97,12.61,12.64,-0.28,-2.17,170895.361078,1329,12.7033,{"date":642,"open":419,"high":540,"low":427,"close":632,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",-0.22,-1.67,177635.198484,1171,12.9455,{"date":649,"open":486,"high":650,"low":651,"close":533,"change":652,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",13.25,13.0977,0,142788.820784,884,13.1802,{"date":657,"open":633,"high":658,"low":659,"close":533,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",13.17,12.925,0.27,2.1,254447.608786,1638,13.1033,{"date":666,"open":397,"high":463,"low":557,"close":427,"change":282,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",0.63,183440.2087,1510,12.8765,{"date":672,"open":673,"high":397,"low":365,"close":623,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":623},"2026-07-17",12.7,-0.09,-0.7,232200,{"date":678,"open":571,"high":679,"low":557,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-16",13.19,12.88,-0.25,-1.9,151700,{"date":685,"open":522,"high":686,"low":687,"close":540,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":540},"2026-07-15",13.31,13.06,-0.03,-0.23,161300,{"date":692,"open":531,"high":693,"low":473,"close":495,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":495},"2026-07-14",13.33,-0.1,-0.75,113200,{"date":698,"open":516,"high":699,"low":531,"close":496,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":496},"2026-07-13",13.46,-0.17,-1.27,179600,{"date":704,"open":515,"high":514,"low":505,"close":705,"change":282,"percent_change":706,"volume":690,"transactions":9,"vwap":705},"2026-07-10",13.43,0.6,{"date":708,"open":533,"high":709,"low":533,"close":516,"change":358,"percent_change":710,"volume":711,"transactions":9,"vwap":516},"2026-07-09",13.37,1.83,188200,{"date":713,"open":464,"high":714,"low":456,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",13.11,0.07,0.54,157800,{"date":719,"open":571,"high":720,"low":633,"close":453,"change":191,"percent_change":721,"volume":722,"transactions":9,"vwap":453},"2026-07-07",13.12,-0.46,106800,{"date":724,"open":473,"high":531,"low":725,"close":486,"change":357,"percent_change":726,"volume":727,"transactions":9,"vwap":486},"2026-07-06",13.09,0.23,176700,{"date":729,"open":730,"high":505,"low":419,"close":406,"change":399,"percent_change":731,"volume":732,"transactions":9,"vwap":406},"2026-07-02",13.24,-1.13,215300,{"date":734,"open":735,"high":735,"low":736,"close":522,"change":643,"percent_change":737,"volume":738,"transactions":9,"vwap":522},"2026-07-01",13.38,13.08,-1.64,279500,{"date":740,"open":483,"high":699,"low":679,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-30",13.44,0.3,2.28,249500,{"date":746,"open":416,"high":483,"low":430,"close":533,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":533},"2026-06-29",0.16,1.23,452600,{"date":751,"open":464,"high":406,"low":430,"close":752,"change":466,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-26",12.98,-0.99,162000,{"date":756,"open":540,"high":686,"low":632,"close":714,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":714},"2026-06-25",0.14,1.08,173300,{"date":761,"open":416,"high":725,"low":445,"close":633,"change":688,"percent_change":689,"volume":762,"transactions":9,"vwap":633},"2026-06-24",179500,{"date":764,"open":752,"high":486,"low":345,"close":416,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":416},"2026-06-23",-0.18,-1.37,144300,{"date":769,"open":770,"high":28,"low":473,"close":771,"change":506,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-22",13.27,13.18,-0.38,313500,{"date":775,"open":720,"high":730,"low":736,"close":531,"change":660,"percent_change":776,"volume":777,"transactions":9,"vwap":531},"2026-06-18",2.08,146600,{"date":779,"open":419,"high":720,"low":680,"close":428,"change":506,"percent_change":772,"volume":780,"transactions":9,"vwap":428},"2026-06-17",145700,{"date":782,"open":430,"high":725,"low":430,"close":419,"change":549,"percent_change":550,"volume":783,"transactions":9,"vwap":419},"2026-06-16",209600,{"date":785,"open":786,"high":787,"low":579,"close":397,"change":125,"percent_change":788,"volume":789,"transactions":9,"vwap":397},"2026-06-15",12.78,12.91,1.99,177400,{"date":791,"open":792,"high":793,"low":354,"close":794,"change":347,"percent_change":626,"volume":795,"transactions":9,"vwap":794},"2026-06-12",12.62,12.74,12.59,86800,{"date":797,"open":354,"high":798,"low":388,"close":379,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":379},"2026-06-11",12.69,0.22,1.77,138600,{"date":803,"open":267,"high":387,"low":804,"close":269,"change":694,"percent_change":805,"volume":806,"transactions":9,"vwap":269},"2026-06-10",12.43,-0.8,90200,{"date":808,"open":634,"high":445,"low":255,"close":614,"change":688,"percent_change":310,"volume":809,"transactions":9,"vwap":614},"2026-06-09",171100,{"date":811,"open":812,"high":793,"low":812,"close":625,"change":212,"percent_change":813,"volume":814,"transactions":9,"vwap":625},"2026-06-08",12.51,0.88,116600,{"date":816,"open":465,"high":446,"low":381,"close":817,"change":507,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-05",12.46,-2.88,224500,{"date":821,"open":387,"high":680,"low":587,"close":557,"change":301,"percent_change":822,"volume":823,"transactions":9,"vwap":557},"2026-06-04",0.79,126500,{"date":825,"open":556,"high":437,"low":673,"close":579,"change":259,"percent_change":826,"volume":827,"transactions":9,"vwap":579},"2026-06-03",-0.93,143400,{"date":829,"open":623,"high":430,"low":623,"close":556,"change":110,"percent_change":457,"volume":830,"transactions":9,"vwap":556},"2026-06-02",130900,{"date":832,"open":396,"high":465,"low":587,"close":623,"change":833,"percent_change":747,"volume":834,"transactions":9,"vwap":623},"2026-06-01",0.02,193900,{"date":836,"open":837,"high":446,"low":837,"close":396,"change":282,"percent_change":667,"volume":838,"transactions":9,"vwap":396},"2026-05-29",12.67,150300,{"date":840,"open":635,"high":445,"low":354,"close":798,"change":841,"percent_change":130,"volume":842,"transactions":9,"vwap":798},"2026-05-28",0.05,158000,{"date":844,"open":345,"high":379,"low":812,"close":635,"change":301,"percent_change":845,"volume":846,"transactions":9,"vwap":635},"2026-05-27",0.8,133100,{"date":848,"open":614,"high":794,"low":327,"close":614,"change":291,"percent_change":849,"volume":850,"transactions":9,"vwap":614},"2026-05-26",0.72,90000,{"date":852,"open":381,"high":327,"low":380,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-22",12.45,0.18,1.47,114200,{"date":858,"open":237,"high":596,"low":605,"close":859,"change":660,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-21",12.27,2.25,299200,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":270,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-20",11.75,12,2.65,134900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":191,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-19",11.67,11.8,11.55,11.69,-0.51,175900,{"date":877,"open":878,"high":277,"low":879,"close":864,"change":607,"percent_change":880,"volume":881,"transactions":9,"vwap":864},"2026-05-18",12.07,11.66,-2.65,203100,{"date":883,"open":388,"high":388,"low":300,"close":878,"change":772,"percent_change":884,"volume":885,"transactions":9,"vwap":878},"2026-05-15",-3.05,119700,{"date":887,"open":614,"high":625,"low":335,"close":853,"change":259,"percent_change":888,"volume":889,"transactions":9,"vwap":853},"2026-05-14",-0.95,214800,{"date":891,"open":812,"high":634,"low":892,"close":625,"change":291,"percent_change":849,"volume":893,"transactions":9,"vwap":625},"2026-05-13",12.34,138400,{"date":895,"open":635,"high":798,"low":896,"close":327,"change":466,"percent_change":897,"volume":898,"transactions":9,"vwap":327},"2026-05-12",12.33,-1.03,222400,{"date":900,"open":267,"high":673,"low":586,"close":634,"change":757,"percent_change":901,"volume":902,"transactions":9,"vwap":634},"2026-05-11",1.12,198600,{"date":904,"open":588,"high":267,"low":338,"close":586,"change":420,"percent_change":213,"volume":905,"transactions":9,"vwap":586},"2026-05-08",114900,{"date":907,"open":817,"high":327,"low":278,"close":380,"change":487,"percent_change":908,"volume":909,"transactions":9,"vwap":380},"2026-05-07",-1.28,163300,{"date":911,"open":596,"high":365,"low":317,"close":812,"change":572,"percent_change":912,"volume":913,"transactions":9,"vwap":812},"2026-05-06",1.71,253500,{"date":915,"open":246,"high":258,"low":257,"close":246,"change":291,"percent_change":162,"volume":916,"transactions":9,"vwap":246},"2026-05-05",223500,{"date":918,"open":268,"high":246,"low":919,"close":288,"change":558,"percent_change":487,"volume":920,"transactions":9,"vwap":288},"2026-05-04",12.15,189800,{"date":922,"open":308,"high":278,"low":280,"close":317,"change":841,"percent_change":923,"volume":924,"transactions":9,"vwap":317},"2026-05-01",0.41,104600,{"date":926,"open":298,"high":277,"low":927,"close":277,"change":854,"percent_change":928,"volume":929,"transactions":9,"vwap":277},"2026-04-30",12.02,1.5,132900,{"date":931,"open":237,"high":932,"low":933,"close":865,"change":115,"percent_change":329,"volume":934,"transactions":9,"vwap":865},"2026-04-29",12.11,11.92,166700,{"date":936,"open":237,"high":878,"low":309,"close":239,"change":329,"percent_change":937,"volume":938,"transactions":9,"vwap":239},"2026-04-28",-0.66,120900,{"date":940,"open":941,"high":919,"low":942,"close":943,"change":110,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-27",12.08,11.98,12.09,0.5,184300,{"date":947,"open":300,"high":948,"low":318,"close":300,"change":833,"percent_change":549,"volume":949,"transactions":9,"vwap":300},"2026-04-24",12.1,94100,{"date":951,"open":948,"high":280,"low":229,"close":239,"change":674,"percent_change":952,"volume":953,"transactions":9,"vwap":239},"2026-04-23",-0.74,191800,{"date":955,"open":237,"high":919,"low":279,"close":948,"change":420,"percent_change":49,"volume":956,"transactions":9,"vwap":948},"2026-04-22",125900,{"date":958,"open":606,"high":919,"low":279,"close":942,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":942},"2026-04-21",0.04,0.34,328400,{"date":963,"open":964,"high":318,"low":965,"close":279,"change":757,"percent_change":63,"volume":966,"transactions":9,"vwap":279},"2026-04-20",11.79,11.76,235100,{"date":968,"open":969,"high":970,"low":971,"close":871,"change":833,"percent_change":549,"volume":972,"transactions":9,"vwap":871},"2026-04-17",11.83,11.89,11.78,154700,{"date":974,"open":864,"high":871,"low":870,"close":971,"change":959,"percent_change":960,"volume":975,"transactions":9,"vwap":971},"2026-04-16",146000,{"date":977,"open":965,"high":969,"low":978,"close":979,"change":959,"percent_change":960,"volume":980,"transactions":9,"vwap":979},"2026-04-15",11.62,11.74,236400,{"date":982,"open":870,"high":969,"low":870,"close":983,"change":115,"percent_change":674,"volume":984,"transactions":9,"vwap":983},"2026-04-14",11.7,163000,{"date":986,"open":987,"high":988,"low":19,"close":989,"change":833,"percent_change":549,"volume":990,"transactions":9,"vwap":989},"2026-04-13",11.68,11.73,11.71,206400,{"date":992,"open":993,"high":993,"low":879,"close":873,"change":191,"percent_change":874,"volume":994,"transactions":9,"vwap":873},"2026-04-10",11.81,244800,{"date":996,"open":997,"high":993,"low":21,"close":864,"change":589,"percent_change":998,"volume":999,"transactions":9,"vwap":864},"2026-04-09",11.72,1.29,320000,{"date":1001,"open":864,"high":280,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-08",11.53,11.6,0.28,2.47,381000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":212,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-07",11.21,11.35,11.09,11.32,0.98,337200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1009,"change":357,"percent_change":660,"volume":1020,"transactions":9,"vwap":1009},"2026-04-06",11.18,11.25,11.06,195000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1017,"change":291,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1017},"2026-04-02",10.93,11.2,10.86,0.81,135700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1011,"change":155,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1011},"2026-04-01",10.74,11.12,10.64,3.26,218000,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1030,"change":597,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1030},"2026-03-31",10.37,10.79,3.77,221000,{"date":1042,"open":1043,"high":1044,"low":29,"close":1045,"change":1046,"percent_change":682,"volume":1047,"transactions":9,"vwap":1045},"2026-03-30",10.56,10.62,10.35,-0.2,231000,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-27",10.9,10.5,10.55,-0.4,-3.65,279600,{"date":1057,"open":1058,"high":1059,"low":1025,"close":1060,"change":1046,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-26",11.07,11.16,10.95,-1.79,154200,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":841,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-25",11.1,11.3,11.15,0.45,201800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1065,"change":841,"percent_change":1068,"volume":722,"transactions":9,"vwap":1065},"2026-03-24",11.05,11.24,11,{"date":1076,"open":1059,"high":1077,"low":1072,"close":1072,"change":281,"percent_change":291,"volume":1078,"transactions":9,"vwap":1072},"2026-03-23",11.31,206300,{"date":1080,"open":1081,"high":1082,"low":1074,"close":1083,"change":310,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-20",11.33,11.45,11.04,-2.13,274000,{"date":1087,"open":1088,"high":189,"low":1089,"close":1090,"change":506,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-19",11.27,11.14,11.28,-0.44,137200,{"date":1094,"open":1012,"high":1095,"low":1066,"close":1081,"change":115,"percent_change":674,"volume":1096,"transactions":9,"vwap":1081},"2026-03-18",11.42,192500,{"date":1098,"open":211,"high":189,"low":1073,"close":1099,"change":959,"percent_change":155,"volume":1100,"transactions":9,"vwap":1099},"2026-03-17",11.34,163500,{"date":1102,"open":1018,"high":1077,"low":1103,"close":1066,"change":1104,"percent_change":912,"volume":1105,"transactions":9,"vwap":1066},"2026-03-16",11.19,0.19,158300,{"date":1107,"open":1024,"high":1066,"low":1083,"close":1108,"change":694,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-13",11.11,-0.89,168300,{"date":1112,"open":1113,"high":1114,"low":1067,"close":1009,"change":399,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1009},"2026-03-12",11.26,11.46,-1.32,100100,{"date":1118,"open":1119,"high":1119,"low":1090,"close":211,"change":715,"percent_change":1120,"volume":1121,"transactions":9,"vwap":211},"2026-03-11",11.49,0.62,326300,{"date":1123,"open":1083,"high":1124,"low":1125,"close":1126,"change":742,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-10",11.41,11.03,11.29,2.73,296600,{"date":1130,"open":1019,"high":1065,"low":1131,"close":1132,"change":700,"percent_change":1133,"volume":1047,"transactions":9,"vwap":1132},"2026-03-09",10.83,10.99,-1.52,{"date":1135,"open":1113,"high":1066,"low":1136,"close":1059,"change":310,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1059},"2026-03-06",11.13,-2.11,171700,{"date":1140,"open":1082,"high":210,"low":1077,"close":209,"change":674,"percent_change":1141,"volume":1142,"transactions":9,"vwap":209},"2026-03-05",-0.78,172100,{"date":1144,"open":1095,"high":1145,"low":1095,"close":1119,"change":715,"percent_change":1146,"volume":767,"transactions":9,"vwap":1119},"2026-03-04",11.54,0.61,{"date":1148,"open":1082,"high":198,"low":1073,"close":1095,"change":329,"percent_change":675,"volume":1149,"transactions":9,"vwap":1095},"2026-03-03",185100,{"date":1151,"open":211,"high":1002,"low":211,"close":20,"change":110,"percent_change":1152,"volume":1153,"transactions":9,"vwap":20},"2026-03-02",0.52,149000,{"date":1155,"open":200,"high":1119,"low":1077,"close":189,"change":329,"percent_change":1156,"volume":1157,"transactions":9,"vwap":189},"2026-02-27",-0.69,174200,{"date":1159,"open":1160,"high":1161,"low":1095,"close":1162,"change":833,"percent_change":549,"volume":1163,"transactions":9,"vwap":1162},"2026-02-26",11.51,11.59,11.52,141900,{"date":1165,"open":1162,"high":1166,"low":210,"close":20,"change":715,"percent_change":1146,"volume":1167,"transactions":9,"vwap":20},"2026-02-25",11.58,164900,{"date":1169,"open":1119,"high":872,"low":1124,"close":201,"change":506,"percent_change":1091,"volume":1170,"transactions":9,"vwap":201},"2026-02-24",182400,{"date":1172,"open":1145,"high":989,"low":198,"close":210,"change":506,"percent_change":1173,"volume":1174,"transactions":9,"vwap":210},"2026-02-23",-0.43,240800,{"date":1176,"open":1161,"high":1161,"low":1082,"close":1002,"change":688,"percent_change":616,"volume":1177,"transactions":9,"vwap":1002},"2026-02-20",131400,{"date":1179,"open":1166,"high":1003,"low":1160,"close":1180,"change":558,"percent_change":700,"volume":1181,"transactions":9,"vwap":1180},"2026-02-19",11.56,164700,{"date":1183,"open":870,"high":864,"low":1160,"close":1166,"change":347,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1166},"2026-02-18",-0.6,183600,{"date":1187,"open":987,"high":983,"low":1145,"close":1188,"change":202,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-17",11.65,-0.34,329600,{"date":1192,"open":1099,"high":983,"low":1077,"close":873,"change":1104,"percent_change":573,"volume":1193,"transactions":9,"vwap":873},"2026-02-13",343300,{"date":1195,"open":872,"high":1161,"low":1082,"close":20,"change":688,"percent_change":616,"volume":1196,"transactions":9,"vwap":20},"2026-02-12",142800,{"date":1198,"open":872,"high":1003,"low":1082,"close":1002,"change":357,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1002},"2026-02-11",0.26,173700,{"date":1202,"open":210,"high":1180,"low":1124,"close":20,"change":841,"percent_change":1203,"volume":1204,"transactions":9,"vwap":20},"2026-02-10",0.44,250200,{"date":1206,"open":1066,"high":1119,"low":1073,"close":1082,"change":747,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1082},"2026-02-09",1.42,214700,{"date":1210,"open":1108,"high":1012,"low":1108,"close":1126,"change":726,"percent_change":776,"volume":1211,"transactions":9,"vwap":1126},"2026-02-06",170100,{"date":1213,"open":1108,"high":1017,"low":1074,"close":1019,"change":329,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1019},"2026-02-05",-0.72,147600,{"date":1217,"open":1009,"high":1082,"low":1218,"close":1089,"change":487,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1089},"2026-02-04",11.08,-1.42,359700,{"date":1222,"open":211,"high":188,"low":1223,"close":1066,"change":833,"percent_change":854,"volume":1224,"transactions":9,"vwap":1066},"2026-02-03",11.17,139200,{"date":1226,"open":1136,"high":1012,"low":1136,"close":1090,"change":841,"percent_change":1068,"volume":754,"transactions":9,"vwap":1090},"2026-02-02",{"date":1228,"open":1012,"high":1095,"low":1009,"close":1229,"change":487,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-01-30",11.23,-1.4,96200,{"date":1233,"open":201,"high":189,"low":1088,"close":188,"change":115,"percent_change":674,"volume":1234,"transactions":9,"vwap":188},"2026-01-29",159300,{"date":1236,"open":1099,"high":1095,"low":1066,"close":209,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":209},"2026-01-28",0.13,1.15,164600,{"date":1241,"open":1066,"high":1099,"low":1088,"close":1088,"change":357,"percent_change":660,"volume":1242,"transactions":9,"vwap":1088},"2026-01-27",156200,{"date":1244,"open":1077,"high":1077,"low":1136,"close":1073,"change":506,"percent_change":1091,"volume":1245,"transactions":9,"vwap":1073},"2026-01-26",155700,{"date":1247,"open":1126,"high":1077,"low":1009,"close":1126,"change":833,"percent_change":854,"volume":1248,"transactions":9,"vwap":1126},"2026-01-23",185200,{"date":1250,"open":1223,"high":1066,"low":1223,"close":1088,"change":301,"percent_change":70,"volume":1251,"transactions":9,"vwap":1088},"2026-01-22",177200,{"date":1253,"open":1074,"high":1223,"low":1074,"close":1223,"change":23,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1223},"2026-01-21",1.82,205600,{"date":1257,"open":1125,"high":1067,"low":1258,"close":1259,"change":230,"percent_change":753,"volume":1260,"transactions":9,"vwap":1259},"2026-01-20",10.96,10.97,385200,{"date":1262,"open":1108,"high":1067,"low":1019,"close":1218,"change":959,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1218},"2026-01-16",0.36,195500,{"date":1266,"open":1067,"high":1067,"low":1083,"close":1083,"change":191,"percent_change":220,"volume":1267,"transactions":9,"vwap":1083},"2026-01-15",171400,{"date":1269,"open":1108,"high":1031,"low":1270,"close":1065,"change":558,"percent_change":765,"volume":1271,"transactions":9,"vwap":1065},"2026-01-14",11.01,197900,{"date":1273,"open":1065,"high":1067,"low":1072,"close":1031,"change":833,"percent_change":854,"volume":1274,"transactions":9,"vwap":1031},"2026-01-13",210400,{"date":1276,"open":1019,"high":1065,"low":1270,"close":1065,"change":833,"percent_change":854,"volume":1208,"transactions":9,"vwap":1065},"2026-01-12",{"date":1278,"open":1074,"high":1011,"low":1279,"close":1218,"change":420,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1218},"2026-01-09",10.98,1.09,372400,{"date":1283,"open":1279,"high":1074,"low":1284,"close":1258,"change":558,"percent_change":765,"volume":1285,"transactions":9,"vwap":1258},"2026-01-08",10.89,202400,{"date":1287,"open":1258,"high":1074,"low":1050,"close":1279,"change":841,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1279},"2026-01-07",0.46,148600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1023,"change":854,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1023},"2026-01-06",10.73,10.94,10.49,1.67,168000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":589,"percent_change":1207,"volume":1303,"transactions":9,"vwap":1302},"2026-01-05",10.65,10.77,10.61,10.75,181300,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":420,"percent_change":1238,"volume":1309,"transactions":9,"vwap":1308},"2026-01-02",10.51,10.7,10.6,180900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":466,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-31",10.53,10.63,10.46,10.48,-1.23,224800,{"date":1319,"open":1320,"high":1030,"low":1308,"close":1301,"change":447,"percent_change":1321,"volume":1309,"transactions":9,"vwap":1301},"2025-12-30",10.69,-1.3,{"date":1323,"open":1038,"high":1324,"low":1320,"close":1302,"change":347,"percent_change":1325,"volume":1181,"transactions":9,"vwap":1302},"2025-12-29",10.87,-0.65,{"date":1327,"open":1324,"high":1328,"low":1329,"close":1330,"change":329,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-12-26",10.92,10.78,10.82,-0.73,150600,{"date":1334,"open":1025,"high":1023,"low":1335,"close":1050,"change":115,"percent_change":674,"volume":1336,"transactions":9,"vwap":1050},"2025-12-24",10.85,104800,{"date":1338,"open":1293,"high":1293,"low":1025,"close":1339,"change":558,"percent_change":765,"volume":1340,"transactions":9,"vwap":1339},"2025-12-23",10.91,161100,{"date":1342,"open":1050,"high":1074,"low":1025,"close":1023,"change":715,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1023},"2025-12-22",0.64,301600,{"date":1346,"open":1299,"high":1025,"low":1032,"close":1025,"change":145,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1025},"2025-12-19",3.04,322600,{"date":1350,"open":1315,"high":1351,"low":1352,"close":1353,"change":291,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-18",10.59,10.45,10.54,0.86,139500,{"date":1357,"open":1301,"high":1299,"low":1358,"close":1352,"change":694,"percent_change":888,"volume":1359,"transactions":9,"vwap":1352},"2025-12-17",10.42,223100,{"date":1361,"open":1294,"high":1052,"low":1352,"close":1052,"change":959,"percent_change":150,"volume":1362,"transactions":9,"vwap":1052},"2025-12-16",240500,{"date":1364,"open":1365,"high":1366,"low":1306,"close":1306,"change":643,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1306},"2025-12-15",10.71,10.72,-2.05,262900,{"date":1370,"open":1371,"high":1330,"low":1372,"close":1292,"change":447,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1292},"2025-12-12",10.76,10.66,-1.29,148700,{"date":1376,"open":1339,"high":1060,"low":1038,"close":1324,"change":202,"percent_change":507,"volume":1377,"transactions":9,"vwap":1324},"2025-12-11",127700,{"date":1379,"open":1335,"high":1023,"low":1380,"close":1339,"change":110,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1339},"2025-12-10",10.8,0.55,179700,{"date":1384,"open":1050,"high":1023,"low":1330,"close":1335,"change":115,"percent_change":674,"volume":875,"transactions":9,"vwap":1335},"2025-12-09",{"date":1386,"open":1324,"high":1060,"low":1380,"close":1025,"change":833,"percent_change":854,"volume":1387,"transactions":9,"vwap":1025},"2025-12-08",183300,{"date":1389,"open":1324,"high":1293,"low":1380,"close":1390,"change":506,"percent_change":721,"volume":1391,"transactions":9,"vwap":1390},"2025-12-05",10.84,343100,{"date":1393,"open":1330,"high":1293,"low":1330,"close":1284,"change":959,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1284},"2025-12-04",0.37,238900,{"date":1397,"open":1131,"high":1324,"low":1300,"close":1335,"change":841,"percent_change":1288,"volume":1398,"transactions":9,"vwap":1335},"2025-12-03",121800,{"date":1400,"open":1324,"high":1132,"low":1380,"close":1380,"change":347,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1380},"2025-12-02",-0.64,143100,{"date":1404,"open":1131,"high":1050,"low":1329,"close":1324,"change":558,"percent_change":765,"volume":1405,"transactions":9,"vwap":1324},"2025-12-01",108200,{"date":1407,"open":1324,"high":1328,"low":1335,"close":1284,"change":841,"percent_change":1288,"volume":1408,"transactions":9,"vwap":1284},"2025-11-28",86600,{"date":1410,"open":1365,"high":1324,"low":1299,"close":1390,"change":23,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1390},"2025-11-26",1.88,186500,{"date":1414,"open":1052,"high":1307,"low":1051,"close":1032,"change":959,"percent_change":150,"volume":1415,"transactions":9,"vwap":1032},"2025-11-25",180400,{"date":1417,"open":1418,"high":1308,"low":1419,"close":1308,"change":358,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1308},"2025-11-24",10.47,10.44,2.32,217600,{"date":1423,"open":1424,"high":1051,"low":1425,"close":1426,"change":833,"percent_change":1104,"volume":1427,"transactions":9,"vwap":1426},"2025-11-21",10.29,10.28,10.36,338000,{"date":1429,"open":1299,"high":1300,"low":1430,"close":1431,"change":700,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-11-20",10.3,10.34,-1.62,214600,{"date":1435,"open":1436,"high":1437,"low":1352,"close":1306,"change":506,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1306},"2025-11-19",10.52,10.68,-0.47,126100,{"date":1441,"open":1419,"high":1442,"low":1443,"close":1043,"change":110,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1043},"2025-11-18",10.58,10.4,0.57,164400,{"date":1447,"open":1301,"high":1320,"low":1352,"close":1051,"change":447,"percent_change":1115,"volume":1448,"transactions":9,"vwap":1051},"2025-11-17",217300,{"date":1450,"open":1365,"high":1380,"low":1052,"close":1032,"change":616,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1032},"2025-11-14",-2.39,163100,{"date":1454,"open":1017,"high":1017,"low":1324,"close":1050,"change":248,"percent_change":1455,"volume":754,"transactions":9,"vwap":1050},"2025-11-13",-2.42,{"date":1457,"open":1113,"high":1113,"low":1108,"close":1223,"change":558,"percent_change":765,"volume":1458,"transactions":9,"vwap":1223},"2025-11-12",158700,{"date":1460,"open":1017,"high":1461,"low":1136,"close":1103,"change":959,"percent_change":1263,"volume":1462,"transactions":9,"vwap":1103},"2025-11-11",11.22,119800,{"date":1464,"open":1031,"high":1103,"low":1072,"close":1067,"change":1104,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1067},"2025-11-10",1.73,209300,{"date":1468,"open":1073,"high":1073,"low":1025,"close":1258,"change":497,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1258},"2025-11-07",-2.66,735000,{"date":1472,"open":1095,"high":1095,"low":1229,"close":1113,"change":487,"percent_change":1230,"volume":1473,"transactions":9,"vwap":1113},"2025-11-06",146100,{"date":1475,"open":1126,"high":201,"low":1073,"close":1095,"change":1237,"percent_change":1238,"volume":1476,"transactions":9,"vwap":1095},"2025-11-05",365300,{"date":1478,"open":200,"high":188,"low":1461,"close":1126,"change":230,"percent_change":260,"volume":1479,"transactions":9,"vwap":1126},"2025-11-04",175700,{"date":1481,"open":209,"high":201,"low":1126,"close":209,"change":281,"percent_change":291,"volume":1482,"transactions":9,"vwap":209},"2025-11-03",111200,{"date":1484,"open":1012,"high":1124,"low":1066,"close":188,"change":301,"percent_change":373,"volume":1485,"transactions":9,"vwap":188},"2025-10-31",108300,{"date":1487,"open":1124,"high":1124,"low":1018,"close":1126,"change":259,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1126},"2025-10-30",-1.05,151300,{"date":1491,"open":1081,"high":20,"low":1081,"close":1124,"change":291,"percent_change":845,"volume":1492,"transactions":9,"vwap":1124},"2025-10-29",228100,{"date":1494,"open":1113,"high":1081,"low":1229,"close":1012,"change":959,"percent_change":155,"volume":1495,"transactions":9,"vwap":1012},"2025-10-28",184800,{"date":1497,"open":1229,"high":1126,"low":1017,"close":1090,"change":589,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1090},"2025-10-27",1.35,181600,{"date":1501,"open":1136,"high":1017,"low":1108,"close":1136,"change":715,"percent_change":667,"volume":1502,"transactions":9,"vwap":1136},"2025-10-24",148000,{"date":1504,"open":1339,"high":1058,"low":1050,"close":1019,"change":747,"percent_change":855,"volume":1505,"transactions":9,"vwap":1019},"2025-10-23",124500,{"date":1507,"open":1218,"high":1108,"low":1025,"close":1050,"change":399,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1050},"2025-10-22",-1.36,199300,{"date":1511,"open":1089,"high":1067,"low":1270,"close":1072,"change":558,"percent_change":765,"volume":1512,"transactions":9,"vwap":1072},"2025-10-21",241700,{"date":1514,"open":1258,"high":1058,"low":1060,"close":1058,"change":589,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1058},"2025-10-20",1.37,222700,{"date":1518,"open":1328,"high":1279,"low":1330,"close":1328,"change":347,"percent_change":1401,"volume":1519,"transactions":9,"vwap":1328},"2025-10-17",170600,{"date":1521,"open":1073,"high":1073,"low":1279,"close":1132,"change":1046,"percent_change":1061,"volume":1208,"transactions":9,"vwap":1132},"2025-10-16",{"date":1523,"open":1067,"high":1073,"low":1019,"close":1103,"change":110,"percent_change":716,"volume":1502,"transactions":9,"vwap":1103},"2025-10-15",{"date":1525,"open":1017,"high":1073,"low":1218,"close":1136,"change":329,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1136},"2025-10-14",-0.71,268800,{"date":1529,"open":1011,"high":1018,"low":1011,"close":1009,"change":125,"percent_change":743,"volume":1530,"transactions":9,"vwap":1009},"2025-10-13",130500,{"date":1532,"open":1461,"high":1126,"low":1023,"close":1258,"change":320,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1258},"2025-10-10",-1.7,268000,{"date":1536,"open":1017,"high":1073,"low":1031,"close":1067,"change":558,"percent_change":765,"volume":1537,"transactions":9,"vwap":1067},"2025-10-09",330900,{"date":1539,"open":1083,"high":1229,"low":1083,"close":1223,"change":747,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1223},"2025-10-08",1.45,296400,{"date":1543,"open":1544,"high":1065,"low":1279,"close":1270,"change":357,"percent_change":660,"volume":1545,"transactions":9,"vwap":1270},"2025-10-07",11.02,236600,{"date":1547,"open":1279,"high":1544,"low":1328,"close":1279,"change":652,"percent_change":652,"volume":1548,"transactions":9,"vwap":1279},"2025-10-06",218100,{"date":1550,"open":1339,"high":1132,"low":1339,"close":1279,"change":282,"percent_change":41,"volume":1551,"transactions":9,"vwap":1279},"2025-10-03",217800,{"date":1553,"open":1300,"high":1293,"low":1365,"close":1050,"change":212,"percent_change":92,"volume":1554,"transactions":9,"vwap":1050},"2025-10-02",273700,{"date":1556,"open":1307,"high":1050,"low":1557,"close":1038,"change":652,"percent_change":652,"volume":1558,"transactions":9,"vwap":1038},"2025-10-01",10.67,213900,{"date":1560,"open":1030,"high":1330,"low":1557,"close":1038,"change":291,"percent_change":302,"volume":1561,"transactions":9,"vwap":1038},"2025-09-30",215200,{"date":1563,"open":1299,"high":1302,"low":1044,"close":1307,"change":959,"percent_change":150,"volume":1564,"transactions":9,"vwap":1307},"2025-09-29",180600,{"date":1566,"open":1557,"high":1307,"low":1442,"close":1372,"change":688,"percent_change":636,"volume":1567,"transactions":9,"vwap":1372},"2025-09-26",125200,{"date":1569,"open":1570,"high":1390,"low":1308,"close":1320,"change":466,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1320},"2025-09-25",10.81,-1.2,194000,{"date":1574,"open":1339,"high":1023,"low":1380,"close":1330,"change":447,"percent_change":908,"volume":1575,"transactions":9,"vwap":1330},"2025-09-24",266600,{"date":1577,"open":1132,"high":1074,"low":1050,"close":1258,"change":652,"percent_change":652,"volume":1578,"transactions":9,"vwap":1258},"2025-09-23",173500,{"date":1580,"open":1284,"high":1279,"low":1131,"close":1258,"change":291,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1258},"2025-09-22",0.83,345400,{"date":1584,"open":1131,"high":1050,"low":1570,"close":1324,"change":291,"percent_change":1581,"volume":1585,"transactions":9,"vwap":1324},"2025-09-19",216700,{"date":1587,"open":1320,"high":1380,"low":1557,"close":1329,"change":1237,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1329},"2025-09-18",1.22,313000,{"date":1591,"open":1299,"high":1320,"low":1044,"close":1299,"change":841,"percent_change":457,"volume":1592,"transactions":9,"vwap":1299},"2025-09-17",235300,{"date":1594,"open":1299,"high":1320,"low":1351,"close":1308,"change":115,"percent_change":674,"volume":1595,"transactions":9,"vwap":1308},"2025-09-16",169500,{"date":1597,"open":1299,"high":1557,"low":1308,"close":1301,"change":191,"percent_change":348,"volume":1598,"transactions":9,"vwap":1301},"2025-09-15",218200,{"date":1600,"open":1557,"high":1307,"low":1301,"close":1557,"change":833,"percent_change":1104,"volume":1601,"transactions":9,"vwap":1557},"2025-09-12",240900,{"date":1603,"open":1044,"high":1557,"low":1308,"close":1299,"change":357,"percent_change":1004,"volume":1604,"transactions":9,"vwap":1299},"2025-09-11",366700,{"date":1606,"open":1301,"high":1313,"low":1442,"close":1044,"change":357,"percent_change":1004,"volume":1607,"transactions":9,"vwap":1044},"2025-09-10",152100,{"date":1609,"open":1312,"high":1308,"low":1051,"close":1351,"change":715,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1351},"2025-09-09",0.67,243100,{"date":1613,"open":1315,"high":1614,"low":1418,"close":1436,"change":959,"percent_change":150,"volume":1615,"transactions":9,"vwap":1436},"2025-09-08",10.57,190300,{"date":1617,"open":1443,"high":1051,"low":1443,"close":1315,"change":110,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1315},"2025-09-05",0.58,186200,{"date":1621,"open":1443,"high":1314,"low":1622,"close":1358,"change":652,"percent_change":652,"volume":1623,"transactions":9,"vwap":1358},"2025-09-04",10.39,117500,{"date":1625,"open":1626,"high":1352,"low":1037,"close":1358,"change":110,"percent_change":1618,"volume":1627,"transactions":9,"vwap":1358},"2025-09-03",10.43,142600,{"date":1629,"open":1424,"high":1626,"low":1425,"close":1426,"change":347,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1426},"2025-09-02",-0.67,220200,{"date":1633,"open":1634,"high":1419,"low":1045,"close":1626,"change":841,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1626},"2025-08-29",10.41,0.48,222000,{"date":1638,"open":1443,"high":1358,"low":1426,"close":1639,"change":652,"percent_change":652,"volume":1640,"transactions":9,"vwap":1639},"2025-08-28",10.38,142200,{"date":1642,"open":1045,"high":1443,"low":1045,"close":1639,"change":281,"percent_change":301,"volume":1643,"transactions":9,"vwap":1639},"2025-08-27",146200,{"date":1645,"open":1639,"high":1634,"low":1646,"close":1037,"change":833,"percent_change":1104,"volume":1647,"transactions":9,"vwap":1037},"2025-08-26",10.33,149400,{"date":1649,"open":1650,"high":1634,"low":1424,"close":1045,"change":833,"percent_change":1104,"volume":1651,"transactions":9,"vwap":1045},"2025-08-25",10.32,146300,{"date":1653,"open":1654,"high":1634,"low":1655,"close":1646,"change":589,"percent_change":855,"volume":1656,"transactions":9,"vwap":1646},"2025-08-22",10.21,10.18,191900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1655,"change":115,"percent_change":694,"volume":1662,"transactions":9,"vwap":1655},"2025-08-21",10.2,10.22,10.15,135500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":506,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-08-20",10.23,10.24,10.1,10.19,-0.49,176900,{"date":1672,"open":1037,"high":1634,"low":1655,"close":1666,"change":347,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1666},"2025-08-19",-0.68,326400,{"date":1676,"open":29,"high":1646,"low":1666,"close":1677,"change":110,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-08-18",10.31,0.59,130600,{"date":1681,"open":1424,"high":1430,"low":1665,"close":1682,"change":506,"percent_change":1669,"volume":1683,"transactions":9,"vwap":1682},"2025-08-15",10.25,126600,{"date":1685,"open":1424,"high":1430,"low":1665,"close":1430,"change":329,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1430},"2025-08-14",-0.77,137900,{"date":1689,"open":1443,"high":1358,"low":1426,"close":1639,"change":281,"percent_change":301,"volume":1690,"transactions":9,"vwap":1639},"2025-08-13",131200,{"date":1692,"open":1650,"high":1443,"low":1424,"close":1037,"change":841,"percent_change":1635,"volume":1296,"transactions":9,"vwap":1037},"2025-08-12",{"date":1694,"open":1045,"high":1443,"low":1430,"close":1650,"change":833,"percent_change":1104,"volume":1695,"transactions":9,"vwap":1650},"2025-08-11",134600,{"date":1697,"open":1622,"high":1634,"low":1698,"close":1430,"change":506,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1430},"2025-08-08",10.27,-0.48,103800,{"date":1702,"open":1431,"high":1037,"low":1430,"close":1045,"change":291,"percent_change":813,"volume":1703,"transactions":9,"vwap":1045},"2025-08-07",152200,{"date":1705,"open":1425,"high":1677,"low":1682,"close":29,"change":202,"percent_change":565,"volume":1706,"transactions":9,"vwap":29},"2025-08-06",147500,{"date":1708,"open":1443,"high":1634,"low":1698,"close":1430,"change":202,"percent_change":565,"volume":1709,"transactions":9,"vwap":1430},"2025-08-05",116800,{"date":1711,"open":1665,"high":1431,"low":1665,"close":1431,"change":212,"percent_change":758,"volume":1712,"transactions":9,"vwap":1431},"2025-08-04",166000,{"date":1714,"open":1698,"high":1424,"low":1715,"close":1665,"change":191,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1665},"2025-08-01",10.11,-0.58,250500,{"date":1719,"open":1045,"high":1443,"low":1425,"close":1424,"change":191,"percent_change":1716,"volume":1720,"transactions":9,"vwap":1424},"2025-07-31",154800,{"date":1722,"open":1622,"high":1443,"low":1430,"close":1045,"change":115,"percent_change":694,"volume":1723,"transactions":9,"vwap":1045},"2025-07-30",140200,{"date":1725,"open":1443,"high":1352,"low":1426,"close":1426,"change":202,"percent_change":772,"volume":1726,"transactions":9,"vwap":1426},"2025-07-29",121600,{"date":1728,"open":1358,"high":1314,"low":1443,"close":1443,"change":202,"percent_change":772,"volume":1729,"transactions":9,"vwap":1443},"2025-07-28",103100,{"date":1731,"open":1418,"high":1315,"low":1634,"close":1419,"change":115,"percent_change":694,"volume":1732,"transactions":9,"vwap":1419},"2025-07-25",100700,{"date":1734,"open":1418,"high":1315,"low":1430,"close":1352,"change":688,"percent_change":389,"volume":1735,"transactions":9,"vwap":1352},"2025-07-24",117100,{"date":1737,"open":1051,"high":1306,"low":1419,"close":1315,"change":115,"percent_change":694,"volume":1303,"transactions":9,"vwap":1315},"2025-07-23",{"date":1739,"open":1051,"high":1306,"low":1443,"close":1294,"change":558,"percent_change":320,"volume":1740,"transactions":9,"vwap":1294},"2025-07-22",175300,{"date":1742,"open":1353,"high":1301,"low":1419,"close":1306,"change":282,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1306},"2025-07-21",0.77,268400,{"date":1746,"open":1294,"high":1051,"low":1639,"close":1626,"change":688,"percent_change":389,"volume":1747,"transactions":9,"vwap":1626},"2025-07-18",176600,{"date":1749,"open":1634,"high":1315,"low":1634,"close":1314,"change":715,"percent_change":1610,"volume":1750,"transactions":9,"vwap":1314},"2025-07-17",115800,{"date":1752,"open":1430,"high":1358,"low":1430,"close":1622,"change":291,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1622},"2025-07-16",0.87,167300,{"date":1756,"open":1639,"high":1622,"low":1430,"close":1430,"change":674,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1430},"2025-07-15",-0.87,189700,{"date":1760,"open":1626,"high":1352,"low":1045,"close":1622,"change":674,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1622},"2025-07-14",-0.86,170500,{"date":1764,"open":1306,"high":1353,"low":1418,"close":1315,"change":329,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1315},"2025-07-11",-0.76,176100,{"date":1768,"open":1351,"high":1308,"low":1436,"close":1043,"change":833,"percent_change":1104,"volume":1769,"transactions":9,"vwap":1043},"2025-07-10",168900,{"date":1771,"open":1442,"high":1442,"low":1051,"close":1353,"change":281,"percent_change":291,"volume":1772,"transactions":9,"vwap":1353},"2025-07-09",133300,{"date":1774,"open":1353,"high":1442,"low":1051,"close":1312,"change":833,"percent_change":1104,"volume":1775,"transactions":9,"vwap":1312},"2025-07-08",146500,{"date":1777,"open":1052,"high":1301,"low":1051,"close":1306,"change":347,"percent_change":937,"volume":690,"transactions":9,"vwap":1306},"2025-07-07",{"date":1779,"open":1043,"high":1044,"low":1052,"close":1442,"change":357,"percent_change":1004,"volume":1780,"transactions":9,"vwap":1442},"2025-07-03",90900,{"date":1782,"open":1353,"high":1308,"low":1353,"close":1052,"change":357,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1052},"2025-07-02",0.29,168100,{"date":1786,"open":1312,"high":1353,"low":1315,"close":1436,"change":652,"percent_change":652,"volume":1787,"transactions":9,"vwap":1436},"2025-07-01",90300,{"date":1789,"open":1352,"high":1436,"low":1419,"close":1436,"change":715,"percent_change":1610,"volume":1790,"transactions":9,"vwap":1436},"2025-06-30",145600,{"date":1792,"open":1634,"high":1314,"low":1426,"close":1352,"change":959,"percent_change":150,"volume":1793,"transactions":9,"vwap":1352},"2025-06-27",127400,{"date":1795,"open":1431,"high":1315,"low":1650,"close":1634,"change":420,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1634},"2025-06-26",1.17,291500,{"date":1799,"open":1682,"high":1650,"low":1654,"close":1424,"change":110,"percent_change":1678,"volume":1800,"transactions":9,"vwap":1424},"2025-06-25",247100,{"date":1802,"open":1661,"high":1682,"low":1661,"close":1665,"change":420,"percent_change":63,"volume":727,"transactions":9,"vwap":1665},"2025-06-24",{"date":1804,"open":1805,"high":1806,"low":1807,"close":1715,"change":959,"percent_change":130,"volume":1808,"transactions":9,"vwap":1715},"2025-06-23",10.07,10.12,10.04,131000,{"date":1810,"open":1667,"high":1661,"low":1807,"close":1805,"change":833,"percent_change":23,"volume":1811,"transactions":9,"vwap":1805},"2025-06-20",304000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":281,"percent_change":301,"volume":1818,"transactions":9,"vwap":1817},"2025-06-18",10.02,10.09,10,10.05,208000,{"date":1820,"open":1661,"high":1661,"low":1821,"close":1807,"change":329,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1807},"2025-06-17",10.01,-0.79,155200,{"date":1825,"open":1668,"high":1668,"low":1826,"close":1806,"change":652,"percent_change":652,"volume":1827,"transactions":9,"vwap":1806},"2025-06-16",10.08,126300,{"date":1829,"open":1655,"high":1668,"low":1830,"close":1806,"change":329,"percent_change":1141,"volume":1831,"transactions":9,"vwap":1806},"2025-06-13",10.06,219800,{"date":1833,"open":1425,"high":1425,"low":1668,"close":1659,"change":487,"percent_change":321,"volume":842,"transactions":9,"vwap":1659},"2025-06-12",{"date":1835,"open":1426,"high":1622,"low":1698,"close":1426,"change":357,"percent_change":1783,"volume":1836,"transactions":9,"vwap":1426},"2025-06-11",264900,{"date":1838,"open":1425,"high":1037,"low":1666,"close":1646,"change":841,"percent_change":56,"volume":1839,"transactions":9,"vwap":1646},"2025-06-10",209500,{"date":1841,"open":1666,"high":1425,"low":1668,"close":1425,"change":841,"percent_change":56,"volume":1842,"transactions":9,"vwap":1425},"2025-06-09",173100,{"date":1844,"open":1666,"high":1698,"low":1668,"close":1665,"change":715,"percent_change":541,"volume":1489,"transactions":9,"vwap":1665},"2025-06-06",{"date":1846,"open":1659,"high":1660,"low":1847,"close":1848,"change":558,"percent_change":1046,"volume":1849,"transactions":9,"vwap":1848},"2025-06-05",10.14,10.16,206500,{"date":1851,"open":1852,"high":1655,"low":1853,"close":1655,"change":841,"percent_change":56,"volume":1105,"transactions":9,"vwap":1655},"2025-06-04",10.17,10.13,{"date":1855,"open":1806,"high":1848,"low":1667,"close":1853,"change":281,"percent_change":301,"volume":1856,"transactions":9,"vwap":1853},"2025-06-03",179300,{"date":1858,"open":1715,"high":1806,"low":1817,"close":1806,"change":357,"percent_change":742,"volume":1859,"transactions":9,"vwap":1806},"2025-06-02",113700,{"date":1861,"open":1805,"high":1667,"low":1817,"close":1815,"change":652,"percent_change":652,"volume":1862,"transactions":9,"vwap":1815},"2025-05-30",211100,{"date":1864,"open":1848,"high":1852,"low":1826,"close":1815,"change":191,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1815},"2025-05-29",-0.59,196100,{"date":1868,"open":29,"high":1698,"low":1667,"close":1661,"change":347,"percent_change":1673,"volume":1869,"transactions":9,"vwap":1661},"2025-05-28",184000,{"date":1871,"open":1682,"high":1430,"low":1847,"close":1660,"change":959,"percent_change":597,"volume":1872,"transactions":9,"vwap":1660},"2025-05-27",289900,{"date":1874,"open":1668,"high":1654,"low":1715,"close":1655,"change":506,"percent_change":1669,"volume":1875,"transactions":9,"vwap":1655},"2025-05-23",252200,{"date":1877,"open":1659,"high":1698,"low":1661,"close":1665,"change":357,"percent_change":1783,"volume":1878,"transactions":9,"vwap":1665},"2025-05-22",256900,{"date":1880,"open":1677,"high":1639,"low":1668,"close":1659,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1659},"2025-05-21",-0.21,-2.02,264500,{"date":1885,"open":1634,"high":1436,"low":1639,"close":1634,"change":833,"percent_change":1104,"volume":1886,"transactions":9,"vwap":1634},"2025-05-20",383600,{"date":1888,"open":29,"high":1418,"low":1682,"close":1622,"change":833,"percent_change":1104,"volume":1889,"transactions":9,"vwap":1622},"2025-05-19",592200,{"date":1891,"open":1646,"high":1352,"low":1425,"close":1037,"change":110,"percent_change":1618,"volume":1892,"transactions":9,"vwap":1037},"2025-05-16",165500,{"date":1894,"open":1045,"high":1045,"low":1666,"close":1677,"change":506,"percent_change":1699,"volume":1895,"transactions":9,"vwap":1677},"2025-05-15",251600,{"date":1897,"open":1426,"high":1639,"low":1698,"close":1426,"change":833,"percent_change":1104,"volume":1656,"transactions":9,"vwap":1426},"2025-05-14",{"date":1899,"open":1045,"high":1622,"low":1666,"close":1431,"change":191,"percent_change":1716,"volume":1900,"transactions":9,"vwap":1431},"2025-05-13",218400,{"date":1902,"open":1677,"high":1634,"low":1682,"close":1443,"change":572,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1443},"2025-05-12",2.06,187900,{"date":1906,"open":1682,"high":1682,"low":1848,"close":1668,"change":202,"percent_change":565,"volume":1907,"transactions":9,"vwap":1668},"2025-05-09",136900,{"date":1909,"open":1659,"high":1665,"low":1667,"close":1665,"change":1237,"percent_change":998,"volume":1910,"transactions":9,"vwap":1665},"2025-05-08",217100,{"date":1912,"open":1715,"high":1660,"low":1830,"close":1667,"change":652,"percent_change":652,"volume":1913,"transactions":9,"vwap":1667},"2025-05-07",254000,{"date":1915,"open":1805,"high":1661,"low":1816,"close":1667,"change":357,"percent_change":742,"volume":1916,"transactions":9,"vwap":1667},"2025-05-06",137500,{"date":1918,"open":1661,"high":1655,"low":1817,"close":1805,"change":506,"percent_change":1669,"volume":1919,"transactions":9,"vwap":1805},"2025-05-05",261700,{"date":1921,"open":1826,"high":1654,"low":1816,"close":1806,"change":959,"percent_change":130,"volume":1922,"transactions":9,"vwap":1806},"2025-05-02",330000,{"date":1924,"open":1807,"high":1847,"low":1807,"close":1826,"change":357,"percent_change":742,"volume":1925,"transactions":9,"vwap":1826},"2025-05-01",265900,{"date":1927,"open":1816,"high":1815,"low":1928,"close":1817,"change":202,"percent_change":1053,"volume":1929,"transactions":9,"vwap":1817},"2025-04-30",9.93,299500,{"date":1931,"open":1817,"high":1667,"low":1932,"close":1815,"change":357,"percent_change":742,"volume":1933,"transactions":9,"vwap":1815},"2025-04-29",9.95,137700,{"date":1935,"open":1821,"high":1805,"low":1936,"close":1830,"change":841,"percent_change":944,"volume":1670,"transactions":9,"vwap":1830},"2025-04-28",9.9,{"date":1938,"open":1939,"high":1807,"low":1940,"close":1821,"change":291,"percent_change":1941,"volume":1907,"transactions":9,"vwap":1821},"2025-04-25",9.92,9.89,0.91,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1939,"change":757,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1939},"2025-04-24",9.8,9.98,9.79,1.43,258900,{"date":1950,"open":1951,"high":1936,"low":1952,"close":1951,"change":549,"percent_change":800,"volume":1953,"transactions":9,"vwap":1951},"2025-04-23",9.78,9.75,185800,{"date":183,"open":1955,"high":1956,"low":179,"close":1957,"change":589,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},9.46,9.66,9.61,1.59,187600]