[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHW":3,"homepage-market-summary":32,"stock-historical-CHW":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"CHW","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 Dynamic Income Fund","Nasdaq",null,"Common Stock","Calamos Global Dynamic Income Fund operates as a closed-end management investment company. The company's investment objective is to generate a high level of current income with the objective of capital appreciation. It dynamically allocates its investment among equities, convertible bonds, fixed-income securities, and alternative investments.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},9,0.72,"Monthly","2026-10-14",{"close":19,"open":19,"high":20,"low":21,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},8,8.12,7.98,0.02,0.25,215040.369737,1054,8.0144,9.18,6.98,193684.212571708,46.4,4828,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":155},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"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",[101,106,111,116,121,125,130,135,140,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":23,"price":124,"is_up":41},"Consumer Staples","XLP",80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":41},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":41},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":41},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":48,"page_size":175,"total_pages":48,"summary":176,"data":182},365,1000,{"period_high":27,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":19,"start_date":181,"end_date":5},6.01,183150,66849853.142927,32.23,"2025-04-22",[183,184,194,204,214,224,233,243,252,262,269,278,286,295,304,311,321,331,341,350,357,364,371,380,389,398,404,411,419,426,432,437,444,453,461,468,475,483,490,497,505,512,518,526,533,540,548,555,562,569,575,581,589,597,605,610,613,617,622,627,631,635,638,641,647,653,660,666,671,674,677,681,686,692,698,704,708,713,717,721,725,728,732,738,744,752,758,764,768,771,775,780,784,788,792,796,801,806,810,813,817,820,824,827,831,835,839,842,847,852,855,859,863,867,872,877,880,884,888,892,897,904,911,918,926,934,941,946,954,962,968,975,982,987,992,998,1004,1009,1015,1021,1024,1030,1035,1041,1044,1047,1053,1060,1065,1069,1073,1077,1082,1085,1089,1092,1095,1099,1102,1105,1109,1112,1115,1118,1123,1129,1134,1138,1141,1144,1148,1152,1156,1159,1162,1166,1170,1174,1179,1183,1187,1191,1195,1200,1204,1210,1213,1218,1221,1224,1227,1231,1233,1236,1239,1243,1247,1251,1257,1263,1269,1273,1278,1281,1285,1288,1291,1294,1297,1302,1305,1309,1313,1316,1321,1325,1329,1333,1337,1341,1345,1348,1352,1356,1358,1361,1365,1368,1372,1377,1381,1385,1388,1391,1395,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1430,1434,1437,1442,1446,1449,1453,1456,1459,1463,1466,1469,1473,1476,1479,1482,1485,1488,1491,1494,1497,1500,1502,1505,1508,1512,1515,1518,1521,1524,1527,1530,1533,1536,1539,1543,1546,1551,1555,1558,1561,1564,1567,1570,1573,1576,1580,1583,1586,1591,1594,1597,1600,1603,1606,1609,1612,1615,1618,1620,1623,1628,1631,1634,1638,1640,1643,1646,1649,1652,1655,1659,1662,1666,1670,1675,1679,1685,1693,1700,1705,1709,1713,1719,1722,1725,1728,1732,1735,1738,1741,1744,1748,1753,1757,1760,1763,1766,1771,1775,1778,1781,1785,1788,1792,1796,1799,1804,1809,1816,1822,1825,1828,1833,1840,1846,1852,1857,1864,1871],{"date":5,"open":19,"high":20,"low":21,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",8.04,8.0452,7.91,-0.09,-1.12,260961.3244,1115,7.9644,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",8.11,7.94,8.07,-0.05,-0.62,263080.0689,1264,8.0661,{"date":205,"open":206,"high":207,"low":208,"close":20,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",8.15,8.1504,8.03,-0.02,-0.25,213862.40038,884,8.0735,{"date":215,"open":216,"high":217,"low":208,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",8.23,8.235,8.14,-0.12,-1.45,468688.81501,1330,8.082,{"date":225,"open":216,"high":226,"low":227,"close":228,"change":22,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",8.265,8.1592,8.26,0.24,190535.2019,757,8.2068,{"date":234,"open":235,"high":236,"low":20,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",8.28,8.34,8.24,-0.08,-0.96,164791.7681,576,8.2195,{"date":244,"open":245,"high":246,"low":235,"close":247,"change":219,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",8.35,8.36,8.32,-1.42,187327.5461,881,8.3132,{"date":253,"open":246,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",8.47,8.33,8.44,0.09,1.08,124576.878751,601,8.395,{"date":263,"open":247,"high":245,"low":237,"close":245,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",0.14,1.71,168956.110233,530,8.3108,{"date":270,"open":271,"high":245,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",8.1,8.21,0.05,0.61,142002.063259,582,8.1698,{"date":279,"open":20,"high":228,"low":20,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",8.16,0.11,1.37,81404.248218,399,8.1503,{"date":287,"open":218,"high":288,"low":208,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",8.25,8.05,-0.03,-0.37,107427.027191,554,8.1117,{"date":296,"open":272,"high":297,"low":208,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",8.2132,8.08,-0.13,-1.58,301384.883944,985,8.1005,{"date":305,"open":288,"high":288,"low":196,"close":272,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",-0.22,-2.61,147936.75723,559,8.2185,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":273,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",8.49,8.5,8.37,8.43,0.6,130283.989207,485,8.4174,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",8.55,8.31,8.38,-0.2,-2.33,102939.695664,381,8.4332,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":290,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",8.56,8.61,8.52,8.58,-0.35,85076.374649,443,8.5673,{"date":342,"open":343,"high":344,"low":333,"close":334,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",8.57,8.6399,0.04,0.47,148153.457414,621,8.5881,{"date":351,"open":323,"high":336,"low":313,"close":343,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",0.01,0.12,96038.171,433,8.5335,{"date":358,"open":336,"high":359,"low":360,"close":333,"change":352,"percent_change":353,"volume":361,"transactions":362,"vwap":363},"2026-09-03",8.59,8.48,151980.1402,828,8.5247,{"date":365,"open":245,"high":336,"low":245,"close":323,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",0.16,1.91,284546.750889,1471,8.4515,{"date":372,"open":373,"high":374,"low":246,"close":375,"change":199,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",8.4,8.445,8.39,-0.59,125939.729903,622,8.3882,{"date":381,"open":360,"high":382,"low":383,"close":256,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",8.51,8.41,-0.1,-1.17,199472.511673,1030,8.4463,{"date":390,"open":323,"high":391,"low":392,"close":393,"change":209,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",8.575,8.5007,8.54,-0.23,85159.108,370,8.5446,{"date":399,"open":336,"high":336,"low":323,"close":333,"change":22,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",0.23,46843.9253,296,8.5589,{"date":405,"open":393,"high":406,"low":382,"close":393,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",8.565,0,51248.2275,253,8.5388,{"date":412,"open":343,"high":413,"low":414,"close":393,"change":415,"percent_change":153,"volume":416,"transactions":417,"vwap":418},"2026-08-25",8.65,8.515,0.03,123898.29953,744,8.5582,{"date":420,"open":343,"high":336,"low":254,"close":382,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",-0.04,-0.47,59294.474282,339,8.5073,{"date":427,"open":335,"high":323,"low":254,"close":323,"change":353,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",1.42,118481.279614,633,8.5212,{"date":433,"open":256,"high":360,"low":315,"close":316,"change":421,"percent_change":422,"volume":434,"transactions":435,"vwap":436},"2026-08-20",119489.750421,550,8.418,{"date":438,"open":333,"high":343,"low":254,"close":254,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",-0.07,-0.82,95629.504604,472,8.5076,{"date":445,"open":446,"high":447,"low":382,"close":393,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",8.67,8.68,-0.15,-1.73,196235.119851,755,8.595,{"date":454,"open":446,"high":455,"low":456,"close":457,"change":22,"percent_change":400,"volume":458,"transactions":459,"vwap":460},"2026-08-17",8.75,8.66,8.69,91121.53793,369,8.6889,{"date":462,"open":447,"high":463,"low":464,"close":446,"change":209,"percent_change":394,"volume":465,"transactions":466,"vwap":467},"2026-08-14",8.73,8.6328,93846.209405,427,8.6795,{"date":469,"open":470,"high":455,"low":471,"close":457,"change":415,"percent_change":153,"volume":472,"transactions":473,"vwap":474},"2026-08-13",8.64,8.63,122677.585955,583,8.6994,{"date":476,"open":477,"high":478,"low":479,"close":456,"change":352,"percent_change":353,"volume":480,"transactions":481,"vwap":482},"2026-08-12",8.74,8.84,8.605,200961.994272,829,8.6553,{"date":484,"open":485,"high":485,"low":471,"close":413,"change":421,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",8.72,-0.46,137343.428929,814,8.685,{"date":491,"open":323,"high":457,"low":492,"close":457,"change":366,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",8.5364,1.88,193351.155278,1438,8.6343,{"date":498,"open":314,"high":323,"low":499,"close":500,"change":109,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-07",8.495,8.53,0.71,189557.529479,870,8.5201,{"date":506,"open":507,"high":508,"low":507,"close":254,"change":114,"percent_change":219,"volume":509,"transactions":510,"vwap":511},"2026-08-06",8.45,8.531,219092.64021,1695,8.4928,{"date":513,"open":507,"high":333,"low":514,"close":360,"change":407,"percent_change":407,"volume":515,"transactions":516,"vwap":517},"2026-08-05",8.425,249683.519908,1992,8.4981,{"date":519,"open":375,"high":360,"low":520,"close":360,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",8.375,0.13,1.56,143846.088495,1112,8.4346,{"date":527,"open":528,"high":373,"low":529,"close":245,"change":273,"percent_change":317,"volume":530,"transactions":531,"vwap":532},"2026-08-03",8.3,8.285,201208.504359,1193,8.3587,{"date":534,"open":535,"high":247,"low":536,"close":528,"change":281,"percent_change":84,"volume":537,"transactions":538,"vwap":539},"2026-07-31",8.22,8.185,207622.4652,1428,8.2605,{"date":541,"open":20,"high":542,"low":20,"close":543,"change":281,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",8.2265,8.19,1.36,486522.409,1995,8.201,{"date":549,"open":247,"high":247,"low":298,"close":298,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",-0.24,-2.88,297018.04046,1709,8.1498,{"date":556,"open":557,"high":316,"low":217,"close":247,"change":384,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-28",8.42,-1.19,378263.909655,1898,8.3259,{"date":563,"open":471,"high":564,"low":565,"close":557,"change":384,"percent_change":385,"volume":566,"transactions":567,"vwap":568},"2026-07-27",8.77,8.3601,204591.233419,1404,8.4738,{"date":570,"open":393,"high":336,"low":571,"close":335,"change":209,"percent_change":394,"volume":572,"transactions":573,"vwap":574},"2026-07-24",8.46,236429.124288,924,8.5323,{"date":576,"open":446,"high":455,"low":314,"close":393,"change":394,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",-2.62,267786.796119,1318,8.6394,{"date":582,"open":456,"high":583,"low":456,"close":564,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-22",8.785,0.08,0.92,195496.675488,561,8.7364,{"date":590,"open":446,"high":591,"low":470,"close":457,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",8.71,0.07,0.81,319605.324796,1368,8.6846,{"date":598,"open":591,"high":485,"low":334,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",8.62,-0.06,-0.69,251240.997228,1138,8.6499,{"date":606,"open":477,"high":607,"low":446,"close":447,"change":238,"percent_change":608,"volume":609,"transactions":9,"vwap":447},"2026-07-17",8.76,-0.91,751200,{"date":611,"open":455,"high":607,"low":455,"close":607,"change":352,"percent_change":281,"volume":612,"transactions":9,"vwap":607},"2026-07-16",139900,{"date":614,"open":607,"high":564,"low":455,"close":455,"change":114,"percent_change":615,"volume":616,"transactions":9,"vwap":455},"2026-07-15",-0.11,105600,{"date":618,"open":619,"high":619,"low":455,"close":607,"change":600,"percent_change":620,"volume":621,"transactions":9,"vwap":607},"2026-07-14",8.81,-0.68,206400,{"date":623,"open":478,"high":624,"low":619,"close":625,"change":407,"percent_change":407,"volume":626,"transactions":9,"vwap":625},"2026-07-13",8.85,8.82,177100,{"date":628,"open":629,"high":624,"low":619,"close":625,"change":352,"percent_change":281,"volume":630,"transactions":9,"vwap":625},"2026-07-10",8.83,138000,{"date":632,"open":625,"high":633,"low":619,"close":619,"change":407,"percent_change":407,"volume":634,"transactions":9,"vwap":619},"2026-07-09",8.86,118800,{"date":636,"open":619,"high":624,"low":619,"close":619,"change":114,"percent_change":615,"volume":637,"transactions":9,"vwap":619},"2026-07-08",890800,{"date":639,"open":625,"high":478,"low":619,"close":625,"change":407,"percent_change":407,"volume":640,"transactions":9,"vwap":625},"2026-07-07",302300,{"date":642,"open":643,"high":644,"low":643,"close":625,"change":109,"percent_change":645,"volume":646,"transactions":9,"vwap":625},"2026-07-06",8.78,8.87,0.68,200000,{"date":648,"open":649,"high":650,"low":477,"close":607,"change":384,"percent_change":651,"volume":652,"transactions":9,"vwap":607},"2026-07-02",8.93,8.98,-1.13,174500,{"date":654,"open":655,"high":656,"low":657,"close":633,"change":199,"percent_change":658,"volume":659,"transactions":9,"vwap":633},"2026-07-01",8.88,8.94,8.8,-0.56,154500,{"date":661,"open":455,"high":662,"low":477,"close":663,"change":264,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-30",8.92,8.91,1.6,233900,{"date":667,"open":455,"high":619,"low":668,"close":564,"change":415,"percent_change":669,"volume":670,"transactions":9,"vwap":564},"2026-06-29",8.7,0.34,143900,{"date":672,"open":446,"high":629,"low":446,"close":477,"change":407,"percent_change":407,"volume":673,"transactions":9,"vwap":477},"2026-06-26",92100,{"date":675,"open":564,"high":478,"low":477,"close":477,"change":352,"percent_change":281,"volume":676,"transactions":9,"vwap":477},"2026-06-25",118900,{"date":678,"open":679,"high":624,"low":463,"close":463,"change":384,"percent_change":651,"volume":680,"transactions":9,"vwap":463},"2026-06-24",8.79,151100,{"date":682,"open":624,"high":662,"low":457,"close":629,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":629},"2026-06-23",-0.16,-1.78,285900,{"date":687,"open":688,"high":27,"low":689,"close":690,"change":407,"percent_change":407,"volume":691,"transactions":9,"vwap":690},"2026-06-22",9.05,8.95,8.99,207000,{"date":693,"open":694,"high":690,"low":625,"close":690,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":690},"2026-06-18",8.96,0.21,2.39,250400,{"date":699,"open":700,"high":650,"low":607,"close":643,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":643},"2026-06-17",8.89,-0.14,-1.57,236500,{"date":705,"open":625,"high":662,"low":657,"close":662,"change":706,"percent_change":119,"volume":707,"transactions":9,"vwap":662},"2026-06-16",0.1,187500,{"date":709,"open":643,"high":710,"low":643,"close":625,"change":353,"percent_change":711,"volume":712,"transactions":9,"vwap":625},"2026-06-15",8.9,1.38,144100,{"date":714,"open":471,"high":485,"low":571,"close":668,"change":109,"percent_change":715,"volume":716,"transactions":9,"vwap":668},"2026-06-12",0.69,155200,{"date":718,"open":599,"high":470,"low":507,"close":470,"change":592,"percent_change":719,"volume":720,"transactions":9,"vwap":470},"2026-06-11",0.82,204500,{"date":722,"open":323,"high":470,"low":500,"close":343,"change":199,"percent_change":723,"volume":724,"transactions":9,"vwap":343},"2026-06-10",-0.58,199300,{"date":726,"open":591,"high":679,"low":571,"close":599,"change":352,"percent_change":353,"volume":727,"transactions":9,"vwap":599},"2026-06-09",477900,{"date":729,"open":343,"high":710,"low":571,"close":334,"change":615,"percent_change":730,"volume":731,"transactions":9,"vwap":334},"2026-06-08",-1.26,239400,{"date":733,"open":689,"high":734,"low":470,"close":485,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":485},"2026-06-05",8.97,-0.31,-3.43,344200,{"date":739,"open":688,"high":740,"low":14,"close":741,"change":421,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-04",9.08,9.03,-0.44,151300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":238,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-03",9.09,9.12,9.04,9.07,-0.87,214800,{"date":753,"open":754,"high":755,"low":688,"close":756,"change":109,"percent_change":138,"volume":757,"transactions":9,"vwap":756},"2026-06-02",9.06,9.16,9.15,168400,{"date":759,"open":760,"high":747,"low":761,"close":746,"change":290,"percent_change":762,"volume":763,"transactions":9,"vwap":746},"2026-06-01",9.11,9.01,-0.33,222900,{"date":765,"open":754,"high":756,"low":754,"close":747,"change":592,"percent_change":766,"volume":767,"transactions":9,"vwap":747},"2026-05-29",0.77,302400,{"date":769,"open":690,"high":754,"low":700,"close":688,"change":592,"percent_change":133,"volume":770,"transactions":9,"vwap":688},"2026-05-28",202400,{"date":772,"open":710,"high":14,"low":710,"close":650,"change":366,"percent_change":773,"volume":774,"transactions":9,"vwap":650},"2026-05-27",1.81,231300,{"date":776,"open":485,"high":633,"low":485,"close":625,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":625},"2026-05-26",0.17,1.97,159200,{"date":781,"open":393,"high":455,"low":393,"close":413,"change":345,"percent_change":782,"volume":783,"transactions":9,"vwap":413},"2026-05-22",0.46,206200,{"date":785,"open":316,"high":334,"low":557,"close":334,"change":366,"percent_change":786,"volume":787,"transactions":9,"vwap":334},"2026-05-21",1.89,260400,{"date":789,"open":245,"high":254,"low":236,"close":507,"change":264,"percent_change":790,"volume":791,"transactions":9,"vwap":507},"2026-05-20",1.68,127700,{"date":793,"open":246,"high":383,"low":324,"close":324,"change":683,"percent_change":794,"volume":795,"transactions":9,"vwap":324},"2026-05-19",-1.89,234100,{"date":797,"open":471,"high":471,"low":557,"close":254,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":254},"2026-05-18",-0.17,-1.97,220900,{"date":802,"open":668,"high":657,"low":599,"close":470,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":470},"2026-05-15",-0.26,-2.92,253500,{"date":807,"open":643,"high":649,"low":643,"close":710,"change":706,"percent_change":808,"volume":809,"transactions":9,"vwap":710},"2026-05-14",1.14,141300,{"date":811,"open":625,"high":478,"low":564,"close":657,"change":22,"percent_change":400,"volume":812,"transactions":9,"vwap":657},"2026-05-13",163800,{"date":814,"open":607,"high":679,"low":599,"close":643,"change":199,"percent_change":815,"volume":816,"transactions":9,"vwap":643},"2026-05-12",-0.57,301300,{"date":818,"open":643,"high":644,"low":477,"close":629,"change":345,"percent_change":782,"volume":819,"transactions":9,"vwap":629},"2026-05-11",161800,{"date":821,"open":564,"high":679,"low":463,"close":679,"change":592,"percent_change":822,"volume":823,"transactions":9,"vwap":679},"2026-05-08",0.8,131200,{"date":825,"open":657,"high":657,"low":446,"close":485,"change":209,"percent_change":394,"volume":826,"transactions":9,"vwap":485},"2026-05-07",171200,{"date":828,"open":336,"high":564,"low":393,"close":477,"change":23,"percent_change":829,"volume":830,"transactions":9,"vwap":477},"2026-05-06",2.94,278800,{"date":832,"open":383,"high":382,"low":383,"close":313,"change":281,"percent_change":833,"volume":834,"transactions":9,"vwap":313},"2026-05-05",1.31,128200,{"date":836,"open":315,"high":375,"low":528,"close":325,"change":415,"percent_change":837,"volume":838,"transactions":9,"vwap":325},"2026-05-04",0.36,185400,{"date":840,"open":236,"high":383,"low":255,"close":245,"change":273,"percent_change":317,"volume":841,"transactions":9,"vwap":245},"2026-05-01",118200,{"date":843,"open":216,"high":246,"low":844,"close":528,"change":584,"percent_change":845,"volume":846,"transactions":9,"vwap":528},"2026-04-30",7.9,0.97,495800,{"date":848,"open":535,"high":849,"low":543,"close":535,"change":421,"percent_change":850,"volume":851,"transactions":9,"vwap":535},"2026-04-29",8.27,-0.48,108400,{"date":853,"open":535,"high":849,"low":196,"close":228,"change":209,"percent_change":550,"volume":854,"transactions":9,"vwap":228},"2026-04-28",163500,{"date":856,"open":216,"high":528,"low":535,"close":235,"change":592,"percent_change":857,"volume":858,"transactions":9,"vwap":235},"2026-04-27",0.85,94200,{"date":860,"open":218,"high":288,"low":218,"close":272,"change":257,"percent_change":861,"volume":862,"transactions":9,"vwap":272},"2026-04-24",1.11,129400,{"date":864,"open":196,"high":865,"low":289,"close":20,"change":22,"percent_change":23,"volume":866,"transactions":9,"vwap":20},"2026-04-23",8.2,217800,{"date":868,"open":869,"high":206,"low":186,"close":271,"change":109,"percent_change":870,"volume":871,"transactions":9,"vwap":271},"2026-04-22",8.09,0.75,137000,{"date":873,"open":272,"high":535,"low":874,"close":186,"change":615,"percent_change":875,"volume":876,"transactions":9,"vwap":186},"2026-04-21",8.02,-1.35,288300,{"date":878,"open":280,"high":535,"low":271,"close":206,"change":22,"percent_change":23,"volume":879,"transactions":9,"vwap":206},"2026-04-20",144400,{"date":881,"open":206,"high":535,"low":271,"close":882,"change":109,"percent_change":160,"volume":883,"transactions":9,"vwap":882},"2026-04-17",8.13,201100,{"date":885,"open":874,"high":271,"low":874,"close":198,"change":415,"percent_change":886,"volume":887,"transactions":9,"vwap":198},"2026-04-16",0.37,106700,{"date":889,"open":890,"high":289,"low":890,"close":186,"change":407,"percent_change":407,"volume":891,"transactions":9,"vwap":186},"2026-04-15",7.97,178600,{"date":893,"open":844,"high":894,"low":844,"close":186,"change":264,"percent_change":895,"volume":896,"transactions":9,"vwap":186},"2026-04-14",8.06,1.77,182400,{"date":898,"open":899,"high":844,"low":900,"close":844,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":844},"2026-04-13",7.7,7.69,0.18,2.33,116300,{"date":905,"open":906,"high":844,"low":907,"close":908,"change":615,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-10",7.85,7.71,7.72,-1.4,386000,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":273,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-09",7.74,7.88,7.83,0.64,369500,{"date":919,"open":920,"high":921,"low":922,"close":920,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":920},"2026-04-08",7.78,7.86,7.73,0.3,4.01,318300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":22,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-07",7.46,7.49,7.35,7.48,0.27,262100,{"date":935,"open":936,"high":937,"low":938,"close":928,"change":209,"percent_change":939,"volume":940,"transactions":9,"vwap":928},"2026-04-06",7.45,7.53,7.4,-0.27,229900,{"date":942,"open":943,"high":929,"low":944,"close":931,"change":415,"percent_change":128,"volume":945,"transactions":9,"vwap":931},"2026-04-02",7.29,7.17,297800,{"date":947,"open":948,"high":949,"low":950,"close":936,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":936},"2026-04-01",7.25,7.51,7.2,0.19,2.62,389000,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-31",7,7.31,7.26,0.26,3.71,310300,{"date":963,"open":964,"high":965,"low":28,"close":956,"change":290,"percent_change":966,"volume":967,"transactions":9,"vwap":956},"2026-03-30",7.04,7.13,-0.43,333100,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-03-27",7.16,7.03,-0.19,-2.63,261500,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":798,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-26",7.33,7.21,7.22,-2.3,271300,{"date":983,"open":943,"high":949,"low":943,"close":984,"change":281,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-03-25",7.39,1.51,198800,{"date":988,"open":979,"high":957,"low":965,"close":989,"change":421,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-24",7.28,-0.55,172300,{"date":993,"open":994,"high":928,"low":995,"close":996,"change":114,"percent_change":701,"volume":997,"transactions":9,"vwap":996},"2026-03-23",7.41,7.3,7.32,214200,{"date":999,"open":1000,"high":1001,"low":958,"close":977,"change":701,"percent_change":1002,"volume":1003,"transactions":9,"vwap":977},"2026-03-20",7.47,7.56,-1.87,239200,{"date":1005,"open":1006,"high":931,"low":984,"close":1000,"change":290,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1000},"2026-03-19",7.44,-0.4,165400,{"date":1010,"open":949,"high":1011,"low":931,"close":1012,"change":199,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-18",7.57,7.5,-0.66,201200,{"date":1016,"open":949,"high":1017,"low":949,"close":1018,"change":584,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-17",7.58,7.55,1.07,116500,{"date":1022,"open":994,"high":1017,"low":994,"close":1000,"change":584,"percent_change":258,"volume":1023,"transactions":9,"vwap":1000},"2026-03-16",126000,{"date":1025,"open":949,"high":1026,"low":1027,"close":984,"change":448,"percent_change":1028,"volume":1029,"transactions":9,"vwap":984},"2026-03-13",7.67,7.36,-1.99,76700,{"date":1031,"open":1032,"high":899,"low":949,"close":1032,"change":683,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-12",7.54,-2.08,153700,{"date":1036,"open":1037,"high":899,"low":1038,"close":899,"change":521,"percent_change":1039,"volume":1040,"transactions":9,"vwap":899},"2026-03-11",7.65,7.61,1.72,112700,{"date":1042,"open":1032,"high":899,"low":1012,"close":1011,"change":22,"percent_change":959,"volume":1043,"transactions":9,"vwap":1011},"2026-03-10",162200,{"date":1045,"open":1046,"high":1017,"low":948,"close":1018,"change":209,"percent_change":803,"volume":630,"transactions":9,"vwap":1018},"2026-03-09",7.42,{"date":1048,"open":1049,"high":1050,"low":1018,"close":1011,"change":798,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1011},"2026-03-06",7.64,7.77,-2.2,119200,{"date":1054,"open":914,"high":1055,"low":1056,"close":913,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":913},"2026-03-05",7.89,7.62,-0.21,-2.64,271800,{"date":1061,"open":289,"high":271,"low":197,"close":1062,"change":238,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-04",7.95,-1,179500,{"date":1066,"open":894,"high":298,"low":1055,"close":208,"change":448,"percent_change":1067,"volume":1068,"transactions":9,"vwap":208},"2026-03-03",-1.83,124800,{"date":1070,"open":218,"high":216,"low":289,"close":1071,"change":114,"percent_change":219,"volume":1072,"transactions":9,"vwap":1071},"2026-03-02",8.18,343400,{"date":1074,"open":272,"high":228,"low":1071,"close":543,"change":384,"percent_change":1075,"volume":1076,"transactions":9,"vwap":543},"2026-02-27",-1.21,134300,{"date":1078,"open":236,"high":236,"low":272,"close":1079,"change":199,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-02-26",8.29,-0.6,118300,{"date":1083,"open":235,"high":236,"low":235,"close":236,"change":109,"percent_change":15,"volume":1084,"transactions":9,"vwap":236},"2026-02-25",168100,{"date":1086,"open":543,"high":1079,"low":1071,"close":235,"change":706,"percent_change":1087,"volume":1088,"transactions":9,"vwap":235},"2026-02-24",1.22,160300,{"date":1090,"open":543,"high":535,"low":206,"close":1071,"change":114,"percent_change":219,"volume":1091,"transactions":9,"vwap":1071},"2026-02-23",158800,{"date":1093,"open":271,"high":543,"low":271,"close":543,"change":706,"percent_change":1094,"volume":716,"transactions":9,"vwap":543},"2026-02-20",1.24,{"date":1096,"open":208,"high":20,"low":1062,"close":869,"change":421,"percent_change":1097,"volume":1098,"transactions":9,"vwap":869},"2026-02-19",-0.49,161400,{"date":1100,"open":882,"high":280,"low":298,"close":882,"change":345,"percent_change":55,"volume":1101,"transactions":9,"vwap":882},"2026-02-18",165200,{"date":1103,"open":196,"high":206,"low":186,"close":869,"change":209,"percent_change":210,"volume":1104,"transactions":9,"vwap":869},"2026-02-17",110800,{"date":1106,"open":196,"high":280,"low":894,"close":196,"change":439,"percent_change":1107,"volume":1108,"transactions":9,"vwap":196},"2026-02-13",-0.86,80600,{"date":1110,"open":237,"high":849,"low":206,"close":1071,"change":290,"percent_change":291,"volume":1111,"transactions":9,"vwap":1071},"2026-02-12",174200,{"date":1113,"open":272,"high":288,"low":218,"close":272,"change":352,"percent_change":353,"volume":1114,"transactions":9,"vwap":272},"2026-02-11",161500,{"date":1116,"open":882,"high":865,"low":869,"close":865,"change":257,"percent_change":861,"volume":1117,"transactions":9,"vwap":865},"2026-02-10",312700,{"date":1119,"open":1120,"high":1071,"low":197,"close":196,"change":264,"percent_change":1121,"volume":1122,"transactions":9,"vwap":196},"2026-02-09",7.96,1.76,308600,{"date":1124,"open":1125,"high":1126,"low":1125,"close":890,"change":706,"percent_change":1127,"volume":1128,"transactions":9,"vwap":890},"2026-02-06",7.87,7.99,1.27,167100,{"date":1130,"open":1131,"high":197,"low":921,"close":1125,"change":219,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1125},"2026-02-05",7.92,-1.5,192900,{"date":1135,"open":1136,"high":198,"low":1055,"close":1126,"change":352,"percent_change":521,"volume":1137,"transactions":9,"vwap":1126},"2026-02-04",8.01,271500,{"date":1139,"open":19,"high":289,"low":844,"close":21,"change":290,"percent_change":291,"volume":1140,"transactions":9,"vwap":21},"2026-02-03",290300,{"date":1142,"open":19,"high":289,"low":19,"close":1136,"change":407,"percent_change":407,"volume":1143,"transactions":9,"vwap":1136},"2026-02-02",142100,{"date":1145,"open":208,"high":198,"low":1062,"close":1136,"change":600,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1136},"2026-01-30",-0.74,95900,{"date":1149,"open":1136,"high":298,"low":1062,"close":198,"change":345,"percent_change":1150,"volume":1151,"transactions":9,"vwap":198},"2026-01-29",0.5,214700,{"date":1153,"open":19,"high":289,"low":21,"close":208,"change":273,"percent_change":1154,"volume":1155,"transactions":9,"vwap":208},"2026-01-28",0.63,253600,{"date":1157,"open":1120,"high":19,"low":1062,"close":21,"change":22,"percent_change":23,"volume":1158,"transactions":9,"vwap":21},"2026-01-27",141000,{"date":1160,"open":197,"high":890,"low":1055,"close":1120,"change":352,"percent_change":521,"volume":1161,"transactions":9,"vwap":1120},"2026-01-26",135300,{"date":1163,"open":1131,"high":1062,"low":1055,"close":1062,"change":345,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1062},"2026-01-23",0.51,102500,{"date":1167,"open":914,"high":197,"low":1125,"close":188,"change":109,"percent_change":1168,"volume":1169,"transactions":9,"vwap":188},"2026-01-22",0.76,247900,{"date":1171,"open":1172,"high":921,"low":913,"close":906,"change":521,"percent_change":790,"volume":1173,"transactions":9,"vwap":906},"2026-01-21",7.79,243100,{"date":1175,"open":908,"high":1176,"low":1037,"close":908,"change":219,"percent_change":1177,"volume":1178,"transactions":9,"vwap":908},"2026-01-20",7.8,-1.53,169000,{"date":1180,"open":1181,"high":844,"low":1176,"close":1181,"change":352,"percent_change":521,"volume":1182,"transactions":9,"vwap":1181},"2026-01-16",7.84,74900,{"date":1184,"open":915,"high":921,"low":1185,"close":915,"change":345,"percent_change":1164,"volume":1186,"transactions":9,"vwap":915},"2026-01-15",7.82,103500,{"date":1188,"open":1185,"high":915,"low":1050,"close":1172,"change":421,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1172},"2026-01-14",-0.51,120000,{"date":1192,"open":1193,"high":906,"low":1193,"close":915,"change":592,"percent_change":69,"volume":1194,"transactions":9,"vwap":915},"2026-01-13",7.76,194400,{"date":1196,"open":1197,"high":1055,"low":1197,"close":1193,"change":257,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1193},"2026-01-12",7.66,1.17,327100,{"date":1201,"open":1049,"high":1026,"low":1056,"close":1026,"change":584,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1026},"2026-01-09",1.05,184100,{"date":1205,"open":1018,"high":1206,"low":1032,"close":1207,"change":345,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-01-08",7.63,7.59,0.53,308800,{"date":1211,"open":1001,"high":1056,"low":1018,"close":1018,"change":199,"percent_change":1013,"volume":1212,"transactions":9,"vwap":1018},"2026-01-07",166900,{"date":1214,"open":1012,"high":1038,"low":1012,"close":1215,"change":281,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-06",7.6,1.47,202000,{"date":1219,"open":1012,"high":1032,"low":931,"close":929,"change":22,"percent_change":932,"volume":1220,"transactions":9,"vwap":929},"2026-01-05",328000,{"date":1222,"open":931,"high":1012,"low":1006,"close":1000,"change":109,"percent_change":593,"volume":1223,"transactions":9,"vwap":1000},"2026-01-02",177900,{"date":1225,"open":1006,"high":928,"low":938,"close":994,"change":114,"percent_change":299,"volume":1226,"transactions":9,"vwap":994},"2025-12-31",188000,{"date":1228,"open":1229,"high":1006,"low":938,"close":1046,"change":290,"percent_change":1007,"volume":1230,"transactions":9,"vwap":1046},"2025-12-30",7.43,101300,{"date":1232,"open":928,"high":1000,"low":994,"close":936,"change":209,"percent_change":939,"volume":634,"transactions":9,"vwap":936},"2025-12-29",{"date":1234,"open":1006,"high":931,"low":1046,"close":1000,"change":415,"percent_change":128,"volume":1235,"transactions":9,"vwap":1000},"2025-12-26",132600,{"date":1237,"open":928,"high":1000,"low":1229,"close":1006,"change":407,"percent_change":407,"volume":1238,"transactions":9,"vwap":1006},"2025-12-24",56700,{"date":1240,"open":1241,"high":936,"low":996,"close":1006,"change":706,"percent_change":544,"volume":1242,"transactions":9,"vwap":1006},"2025-12-23",7.34,204700,{"date":1244,"open":996,"high":1245,"low":950,"close":1241,"change":109,"percent_change":719,"volume":1246,"transactions":9,"vwap":1241},"2025-12-22",7.37,123300,{"date":1248,"open":979,"high":996,"low":979,"close":989,"change":706,"percent_change":1249,"volume":1250,"transactions":9,"vwap":989},"2025-12-19",1.39,175300,{"date":1252,"open":978,"high":1253,"low":965,"close":1254,"change":345,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2025-12-18",7.23,7.18,0.56,197100,{"date":1258,"open":979,"high":1253,"low":1259,"close":1260,"change":439,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2025-12-17",7.11,7.14,-0.97,131600,{"date":1264,"open":1265,"high":943,"low":1266,"close":978,"change":290,"percent_change":1267,"volume":1268,"transactions":9,"vwap":978},"2025-12-16",7.24,7.12,-0.41,181100,{"date":1270,"open":977,"high":977,"low":979,"close":1265,"change":238,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1265},"2025-12-15",-1.09,245000,{"date":1274,"open":1275,"high":938,"low":943,"close":996,"change":219,"percent_change":1276,"volume":1277,"transactions":9,"vwap":996},"2025-12-12",7.38,-1.61,128500,{"date":1279,"open":994,"high":1006,"low":1027,"close":1006,"change":415,"percent_change":128,"volume":1280,"transactions":9,"vwap":1006},"2025-12-11",182100,{"date":1282,"open":930,"high":1046,"low":996,"close":994,"change":345,"percent_change":1283,"volume":1284,"transactions":9,"vwap":994},"2025-12-10",0.54,141500,{"date":1286,"open":1245,"high":994,"low":930,"close":1245,"change":209,"percent_change":939,"volume":1287,"transactions":9,"vwap":1245},"2025-12-09",87500,{"date":1289,"open":938,"high":938,"low":930,"close":984,"change":22,"percent_change":932,"volume":1290,"transactions":9,"vwap":984},"2025-12-08",120400,{"date":1292,"open":930,"high":938,"low":977,"close":1245,"change":22,"percent_change":932,"volume":1293,"transactions":9,"vwap":1245},"2025-12-05",105500,{"date":1295,"open":996,"high":1027,"low":943,"close":930,"change":109,"percent_change":719,"volume":1296,"transactions":9,"vwap":930},"2025-12-04",166000,{"date":1298,"open":1299,"high":930,"low":1265,"close":943,"change":22,"percent_change":1300,"volume":1301,"transactions":9,"vwap":943},"2025-12-03",7.27,0.28,150300,{"date":1303,"open":1241,"high":1241,"low":1265,"close":1299,"change":199,"percent_change":620,"volume":1304,"transactions":9,"vwap":1299},"2025-12-02",178400,{"date":1306,"open":1241,"high":930,"low":1299,"close":996,"change":421,"percent_change":1307,"volume":1308,"transactions":9,"vwap":996},"2025-12-01",-0.54,155600,{"date":1310,"open":995,"high":1275,"low":958,"close":1027,"change":592,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1027},"2025-11-28",0.96,78400,{"date":1314,"open":989,"high":1241,"low":979,"close":943,"change":592,"percent_change":845,"volume":1315,"transactions":9,"vwap":943},"2025-11-26",131400,{"date":1317,"open":1318,"high":1253,"low":1260,"close":979,"change":592,"percent_change":1319,"volume":1320,"transactions":9,"vwap":979},"2025-11-25",7.15,0.98,169300,{"date":1322,"open":1266,"high":979,"low":1266,"close":1318,"change":415,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1318},"2025-11-24",0.42,159600,{"date":1326,"open":1299,"high":989,"low":1259,"close":1266,"change":290,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1266},"2025-11-21",-0.42,313500,{"date":1330,"open":977,"high":1241,"low":1318,"close":1318,"change":384,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1318},"2025-11-20",-1.38,262200,{"date":1334,"open":978,"high":948,"low":970,"close":948,"change":109,"percent_change":1335,"volume":1336,"transactions":9,"vwap":948},"2025-11-19",0.83,150700,{"date":1338,"open":979,"high":1253,"low":1318,"close":1339,"change":290,"percent_change":1327,"volume":1340,"transactions":9,"vwap":1339},"2025-11-18",7.19,96400,{"date":1342,"open":995,"high":930,"low":1254,"close":979,"change":299,"percent_change":1343,"volume":1344,"transactions":9,"vwap":979},"2025-11-17",-1.77,120500,{"date":1346,"open":930,"high":984,"low":948,"close":930,"change":238,"percent_change":75,"volume":1347,"transactions":9,"vwap":930},"2025-11-14",203300,{"date":1349,"open":1001,"high":1001,"low":994,"close":1229,"change":219,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1229},"2025-11-13",-1.59,137600,{"date":1353,"open":1018,"high":1017,"low":1354,"close":1018,"change":407,"percent_change":407,"volume":1355,"transactions":9,"vwap":1018},"2025-11-12",7.52,112500,{"date":1357,"open":1018,"high":1017,"low":929,"close":1018,"change":22,"percent_change":932,"volume":707,"transactions":9,"vwap":1018},"2025-11-11",{"date":1359,"open":929,"high":1207,"low":929,"close":937,"change":257,"percent_change":1360,"volume":1169,"transactions":9,"vwap":937},"2025-11-10",1.21,{"date":1362,"open":1012,"high":1012,"low":984,"close":1006,"change":421,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1006},"2025-11-07",-0.53,153800,{"date":1366,"open":1215,"high":1056,"low":931,"close":931,"change":615,"percent_change":220,"volume":1367,"transactions":9,"vwap":931},"2025-11-06",191600,{"date":1369,"open":1056,"high":1206,"low":1001,"close":1207,"change":290,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1207},"2025-11-05",-0.39,153600,{"date":1373,"open":1374,"high":1374,"low":1017,"close":1056,"change":384,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1056},"2025-11-04",7.68,-1.3,135700,{"date":1378,"open":922,"high":913,"low":900,"close":908,"change":273,"percent_change":1379,"volume":1380,"transactions":9,"vwap":908},"2025-11-03",0.65,122000,{"date":1382,"open":908,"high":908,"low":1037,"close":1026,"change":421,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1026},"2025-10-31",-0.52,93500,{"date":1386,"open":908,"high":913,"low":900,"close":907,"change":114,"percent_change":299,"volume":1387,"transactions":9,"vwap":907},"2025-10-30",113300,{"date":1389,"open":907,"high":1050,"low":1037,"close":908,"change":22,"percent_change":959,"volume":1390,"transactions":9,"vwap":908},"2025-10-29",167600,{"date":1392,"open":1374,"high":899,"low":1037,"close":899,"change":345,"percent_change":1393,"volume":1394,"transactions":9,"vwap":899},"2025-10-28",0.52,122700,{"date":1396,"open":1206,"high":1026,"low":1001,"close":1197,"change":706,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1197},"2025-10-27",1.32,265300,{"date":1400,"open":1001,"high":1017,"low":949,"close":1001,"change":109,"percent_change":822,"volume":1401,"transactions":9,"vwap":1001},"2025-10-24",121300,{"date":1403,"open":929,"high":1018,"low":928,"close":1012,"change":22,"percent_change":932,"volume":1404,"transactions":9,"vwap":1012},"2025-10-23",96800,{"date":1406,"open":1207,"high":1207,"low":936,"close":931,"change":615,"percent_change":220,"volume":1407,"transactions":9,"vwap":931},"2025-10-22",197200,{"date":1409,"open":1037,"high":1197,"low":1018,"close":1207,"change":114,"percent_change":299,"volume":1410,"transactions":9,"vwap":1207},"2025-10-21",241600,{"date":1412,"open":1206,"high":1049,"low":1018,"close":1215,"change":407,"percent_change":407,"volume":1413,"transactions":9,"vwap":1215},"2025-10-20",205500,{"date":1415,"open":1038,"high":1206,"low":937,"close":1215,"change":114,"percent_change":299,"volume":1416,"transactions":9,"vwap":1215},"2025-10-17",108700,{"date":1418,"open":907,"high":913,"low":1011,"close":1038,"change":384,"percent_change":1375,"volume":1419,"transactions":9,"vwap":1038},"2025-10-16",211100,{"date":1421,"open":907,"high":1193,"low":1206,"close":907,"change":22,"percent_change":959,"volume":1422,"transactions":9,"vwap":907},"2025-10-15",213100,{"date":1424,"open":900,"high":913,"low":1206,"close":900,"change":290,"percent_change":1370,"volume":1425,"transactions":9,"vwap":900},"2025-10-14",136700,{"date":1427,"open":922,"high":1193,"low":1026,"close":908,"change":257,"percent_change":1428,"volume":1429,"transactions":9,"vwap":908},"2025-10-13",1.18,153300,{"date":1431,"open":921,"high":921,"low":1215,"close":1206,"change":972,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1206},"2025-10-10",-2.43,280400,{"date":1435,"open":1172,"high":1181,"low":913,"close":1185,"change":273,"percent_change":916,"volume":1436,"transactions":9,"vwap":1185},"2025-10-09",362000,{"date":1438,"open":1439,"high":1176,"low":908,"close":1050,"change":415,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1050},"2025-10-08",7.75,0.39,332500,{"date":1443,"open":1197,"high":1439,"low":1197,"close":913,"change":584,"percent_change":1444,"volume":1445,"transactions":9,"vwap":913},"2025-10-07",1.04,331000,{"date":1447,"open":1037,"high":1026,"low":1056,"close":1197,"change":352,"percent_change":521,"volume":1448,"transactions":9,"vwap":1197},"2025-10-06",222300,{"date":1450,"open":1038,"high":1037,"low":1207,"close":1037,"change":109,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1037},"2025-10-03",0.79,126300,{"date":1454,"open":1001,"high":1215,"low":1018,"close":1207,"change":352,"percent_change":521,"volume":1455,"transactions":9,"vwap":1207},"2025-10-02",254100,{"date":1457,"open":1354,"high":1017,"low":929,"close":1017,"change":345,"percent_change":1208,"volume":1458,"transactions":9,"vwap":1017},"2025-10-01",269800,{"date":1460,"open":1000,"high":1032,"low":928,"close":1032,"change":273,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1032},"2025-09-30",0.67,253900,{"date":1464,"open":1354,"high":1032,"low":928,"close":929,"change":352,"percent_change":521,"volume":1465,"transactions":9,"vwap":929},"2025-09-29",222000,{"date":1467,"open":931,"high":1032,"low":1229,"close":931,"change":407,"percent_change":407,"volume":1468,"transactions":9,"vwap":931},"2025-09-26",222100,{"date":1470,"open":1032,"high":1018,"low":936,"close":931,"change":238,"percent_change":1471,"volume":1472,"transactions":9,"vwap":931},"2025-09-25",-1.06,141700,{"date":1474,"open":1206,"high":1037,"low":1354,"close":1001,"change":199,"percent_change":1013,"volume":1475,"transactions":9,"vwap":1001},"2025-09-24",224000,{"date":1477,"open":1037,"high":1026,"low":1207,"close":1038,"change":209,"percent_change":803,"volume":1478,"transactions":9,"vwap":1038},"2025-09-23",158600,{"date":1480,"open":1207,"high":1206,"low":937,"close":1206,"change":345,"percent_change":1208,"volume":1481,"transactions":9,"vwap":1206},"2025-09-22",216200,{"date":1483,"open":1354,"high":1207,"low":1012,"close":1207,"change":706,"percent_change":84,"volume":1484,"transactions":9,"vwap":1207},"2025-09-19",202800,{"date":1486,"open":1354,"high":1032,"low":931,"close":929,"change":114,"percent_change":299,"volume":1487,"transactions":9,"vwap":929},"2025-09-18",181400,{"date":1489,"open":929,"high":1012,"low":1046,"close":1012,"change":22,"percent_change":932,"volume":1490,"transactions":9,"vwap":1012},"2025-09-17",264300,{"date":1492,"open":949,"high":949,"low":928,"close":931,"change":407,"percent_change":407,"volume":1493,"transactions":9,"vwap":931},"2025-09-16",246000,{"date":1495,"open":929,"high":1012,"low":936,"close":931,"change":114,"percent_change":299,"volume":1496,"transactions":9,"vwap":931},"2025-09-15",106100,{"date":1498,"open":928,"high":949,"low":1229,"close":929,"change":415,"percent_change":128,"volume":1499,"transactions":9,"vwap":929},"2025-09-12",194900,{"date":1501,"open":1046,"high":1000,"low":1046,"close":928,"change":109,"percent_change":593,"volume":830,"transactions":9,"vwap":928},"2025-09-11",{"date":1503,"open":1241,"high":1046,"low":989,"close":938,"change":592,"percent_change":1504,"volume":1445,"transactions":9,"vwap":938},"2025-09-10",0.95,{"date":1506,"open":989,"high":977,"low":989,"close":977,"change":273,"percent_change":715,"volume":1507,"transactions":9,"vwap":977},"2025-09-09",209900,{"date":1509,"open":989,"high":957,"low":958,"close":989,"change":415,"percent_change":1510,"volume":1511,"transactions":9,"vwap":989},"2025-09-08",0.41,140400,{"date":1513,"open":995,"high":996,"low":978,"close":948,"change":290,"percent_change":1267,"volume":1514,"transactions":9,"vwap":948},"2025-09-05",113200,{"date":1516,"open":958,"high":943,"low":950,"close":989,"change":415,"percent_change":1510,"volume":1517,"transactions":9,"vwap":989},"2025-09-04",233500,{"date":1519,"open":1299,"high":989,"low":979,"close":948,"change":352,"percent_change":264,"volume":1520,"transactions":9,"vwap":948},"2025-09-03",181700,{"date":1522,"open":989,"high":989,"low":1254,"close":1265,"change":439,"percent_change":239,"volume":1523,"transactions":9,"vwap":1265},"2025-09-02",190100,{"date":1525,"open":977,"high":1241,"low":958,"close":957,"change":114,"percent_change":701,"volume":1526,"transactions":9,"vwap":957},"2025-08-29",128600,{"date":1528,"open":995,"high":1241,"low":948,"close":996,"change":22,"percent_change":932,"volume":1529,"transactions":9,"vwap":996},"2025-08-28",274400,{"date":1531,"open":948,"high":995,"low":979,"close":995,"change":273,"percent_change":715,"volume":1532,"transactions":9,"vwap":995},"2025-08-27",252800,{"date":1534,"open":1299,"high":995,"low":979,"close":948,"change":407,"percent_change":407,"volume":1535,"transactions":9,"vwap":948},"2025-08-26",246600,{"date":1537,"open":1265,"high":943,"low":978,"close":948,"change":415,"percent_change":1323,"volume":1538,"transactions":9,"vwap":948},"2025-08-25",299800,{"date":1540,"open":944,"high":948,"low":1318,"close":979,"change":584,"percent_change":1541,"volume":1542,"transactions":9,"vwap":979},"2025-08-22",1.12,136400,{"date":1544,"open":970,"high":970,"low":1259,"close":1260,"change":114,"percent_change":701,"volume":1545,"transactions":9,"vwap":1260},"2025-08-21",149800,{"date":1547,"open":950,"high":979,"low":1548,"close":1318,"change":600,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1318},"2025-08-20",7.07,-0.83,150500,{"date":1552,"open":995,"high":957,"low":1339,"close":978,"change":238,"percent_change":1553,"volume":1554,"transactions":9,"vwap":978},"2025-08-19",-1.1,179200,{"date":1556,"open":1299,"high":943,"low":948,"close":943,"change":22,"percent_change":1300,"volume":1557,"transactions":9,"vwap":943},"2025-08-18",123500,{"date":1559,"open":1299,"high":989,"low":1253,"close":1299,"change":352,"percent_change":264,"volume":1560,"transactions":9,"vwap":1299},"2025-08-15",134900,{"date":1562,"open":1265,"high":943,"low":978,"close":958,"change":600,"percent_change":440,"volume":1563,"transactions":9,"vwap":958},"2025-08-14",140200,{"date":1565,"open":995,"high":996,"low":958,"close":996,"change":109,"percent_change":1335,"volume":1566,"transactions":9,"vwap":996},"2025-08-13",223000,{"date":1568,"open":1253,"high":989,"low":1339,"close":958,"change":273,"percent_change":715,"volume":1569,"transactions":9,"vwap":958},"2025-08-12",155900,{"date":1571,"open":948,"high":1299,"low":978,"close":978,"change":290,"percent_change":1267,"volume":1572,"transactions":9,"vwap":978},"2025-08-11",117300,{"date":1574,"open":958,"high":958,"low":979,"close":1265,"change":407,"percent_change":407,"volume":1575,"transactions":9,"vwap":1265},"2025-08-08",143400,{"date":1577,"open":1253,"high":1299,"low":979,"close":1265,"change":273,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1265},"2025-08-07",0.7,249200,{"date":1581,"open":1254,"high":979,"low":1318,"close":1339,"change":352,"percent_change":264,"volume":1582,"transactions":9,"vwap":1339},"2025-08-06",233000,{"date":1584,"open":965,"high":1254,"low":1266,"close":1254,"change":109,"percent_change":1585,"volume":757,"transactions":9,"vwap":1254},"2025-08-05",0.84,{"date":1587,"open":1588,"high":1260,"low":1589,"close":1266,"change":415,"percent_change":1323,"volume":1590,"transactions":9,"vwap":1266},"2025-08-04",7.09,7.08,163300,{"date":1592,"open":1266,"high":1260,"low":971,"close":1588,"change":189,"percent_change":1593,"volume":670,"transactions":9,"vwap":1588},"2025-08-01",-1.25,{"date":1595,"open":950,"high":1253,"low":944,"close":1254,"change":114,"percent_change":701,"volume":1596,"transactions":9,"vwap":1254},"2025-07-31",141600,{"date":1598,"open":979,"high":1265,"low":1254,"close":1339,"change":290,"percent_change":1327,"volume":1599,"transactions":9,"vwap":1339},"2025-07-30",151000,{"date":1601,"open":1339,"high":1253,"low":944,"close":979,"change":114,"percent_change":701,"volume":1602,"transactions":9,"vwap":979},"2025-07-29",232000,{"date":1604,"open":979,"high":1265,"low":1254,"close":1253,"change":407,"percent_change":407,"volume":1605,"transactions":9,"vwap":1253},"2025-07-28",114400,{"date":1607,"open":1265,"high":1265,"low":978,"close":1253,"change":22,"percent_change":1300,"volume":1608,"transactions":9,"vwap":1253},"2025-07-25",96000,{"date":1610,"open":1339,"high":1253,"low":944,"close":978,"change":22,"percent_change":1300,"volume":1611,"transactions":9,"vwap":978},"2025-07-24",129900,{"date":1613,"open":1254,"high":950,"low":965,"close":1339,"change":109,"percent_change":1585,"volume":1614,"transactions":9,"vwap":1339},"2025-07-23",124200,{"date":1616,"open":1260,"high":1318,"low":1259,"close":965,"change":114,"percent_change":701,"volume":1617,"transactions":9,"vwap":965},"2025-07-22",226300,{"date":1619,"open":1260,"high":1318,"low":1259,"close":1260,"change":415,"percent_change":1323,"volume":757,"transactions":9,"vwap":1260},"2025-07-21",{"date":1621,"open":1259,"high":965,"low":971,"close":1259,"change":352,"percent_change":264,"volume":1622,"transactions":9,"vwap":1259},"2025-07-18",157700,{"date":1624,"open":1260,"high":1260,"low":1625,"close":1626,"change":290,"percent_change":1327,"volume":1627,"transactions":9,"vwap":1626},"2025-07-17",7.06,7.1,281600,{"date":1629,"open":1259,"high":1260,"low":1625,"close":965,"change":345,"percent_change":1255,"volume":1630,"transactions":9,"vwap":965},"2025-07-16",139300,{"date":1632,"open":1266,"high":1266,"low":1625,"close":1588,"change":415,"percent_change":1323,"volume":1633,"transactions":9,"vwap":1588},"2025-07-15",159700,{"date":1635,"open":1626,"high":1626,"low":971,"close":1625,"change":439,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1625},"2025-07-14",-0.98,116600,{"date":1639,"open":944,"high":944,"low":1259,"close":965,"change":421,"percent_change":658,"volume":1481,"transactions":9,"vwap":965},"2025-07-11",{"date":1641,"open":1254,"high":950,"low":1318,"close":944,"change":352,"percent_change":264,"volume":1642,"transactions":9,"vwap":944},"2025-07-10",126700,{"date":1644,"open":1318,"high":1254,"low":1589,"close":970,"change":415,"percent_change":1323,"volume":1645,"transactions":9,"vwap":970},"2025-07-09",179300,{"date":1647,"open":1626,"high":965,"low":1626,"close":965,"change":273,"percent_change":501,"volume":1648,"transactions":9,"vwap":965},"2025-07-08",115700,{"date":1650,"open":1266,"high":1260,"low":1589,"close":1589,"change":189,"percent_change":730,"volume":1651,"transactions":9,"vwap":1589},"2025-07-07",111800,{"date":1653,"open":944,"high":1339,"low":1260,"close":944,"change":273,"percent_change":1578,"volume":1654,"transactions":9,"vwap":944},"2025-07-03",60900,{"date":1656,"open":1259,"high":1339,"low":1588,"close":1266,"change":209,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1266},"2025-07-02",-0.28,180400,{"date":1660,"open":1266,"high":950,"low":1589,"close":1260,"change":352,"percent_change":264,"volume":1661,"transactions":9,"vwap":1260},"2025-07-01",153100,{"date":1663,"open":1548,"high":1318,"low":1625,"close":965,"change":592,"percent_change":1664,"volume":1665,"transactions":9,"vwap":965},"2025-06-30",0.99,204400,{"date":1667,"open":964,"high":1589,"low":956,"close":1625,"change":415,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1625},"2025-06-27",0.43,126100,{"date":1671,"open":1672,"high":964,"low":1673,"close":971,"change":109,"percent_change":1674,"volume":1425,"transactions":9,"vwap":971},"2025-06-26",6.99,6.97,0.86,{"date":1676,"open":1677,"high":28,"low":1678,"close":1673,"change":415,"percent_change":1668,"volume":1128,"transactions":9,"vwap":1673},"2025-06-25",6.96,6.92,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":521,"percent_change":367,"volume":1684,"transactions":9,"vwap":1682},"2025-06-24",6.87,6.94,6.86,147700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":415,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-06-23",6.77,6.83,6.75,6.81,0.44,140800,{"date":1694,"open":1695,"high":1696,"low":1687,"close":1697,"change":600,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-06-20",6.88,6.91,6.78,-0.88,208400,{"date":1701,"open":1702,"high":1681,"low":1703,"close":1702,"change":407,"percent_change":407,"volume":1704,"transactions":9,"vwap":1702},"2025-06-18",6.84,6.8,99000,{"date":1706,"open":1695,"high":1696,"low":1707,"close":1702,"change":600,"percent_change":750,"volume":1708,"transactions":9,"vwap":1702},"2025-06-17",6.82,103400,{"date":1710,"open":1702,"high":1678,"low":1702,"close":1711,"change":592,"percent_change":91,"volume":1712,"transactions":9,"vwap":1711},"2025-06-16",6.9,99800,{"date":1714,"open":1715,"high":1716,"low":1687,"close":1688,"change":238,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1688},"2025-06-13",6.85,6.89,-1.16,107200,{"date":1720,"open":1695,"high":1682,"low":1681,"close":1696,"change":407,"percent_change":407,"volume":1721,"transactions":9,"vwap":1696},"2025-06-12",127600,{"date":1723,"open":1682,"high":1677,"low":1696,"close":1696,"change":114,"percent_change":701,"volume":1724,"transactions":9,"vwap":1696},"2025-06-11",190300,{"date":1726,"open":1711,"high":1678,"low":1716,"close":1678,"change":352,"percent_change":264,"volume":1727,"transactions":9,"vwap":1678},"2025-06-10",318100,{"date":1729,"open":1716,"high":1678,"low":1681,"close":1696,"change":22,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1696},"2025-06-09",0.29,167500,{"date":1733,"open":1711,"high":1711,"low":1695,"close":1716,"change":352,"percent_change":1734,"volume":1425,"transactions":9,"vwap":1716},"2025-06-06",0.15,{"date":1736,"open":1695,"high":1678,"low":1715,"close":1695,"change":22,"percent_change":1730,"volume":1737,"transactions":9,"vwap":1695},"2025-06-05",174300,{"date":1739,"open":1711,"high":1711,"low":1683,"close":1683,"change":290,"percent_change":742,"volume":1740,"transactions":9,"vwap":1683},"2025-06-04",138200,{"date":1742,"open":1690,"high":1711,"low":1687,"close":1716,"change":584,"percent_change":1198,"volume":1743,"transactions":9,"vwap":1716},"2025-06-03",115400,{"date":1745,"open":1687,"high":1707,"low":1746,"close":1690,"change":22,"percent_change":1730,"volume":1747,"transactions":9,"vwap":1690},"2025-06-02",6.72,165800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":415,"percent_change":1691,"volume":1384,"transactions":9,"vwap":1751},"2025-05-30",6.74,6.79,6.71,{"date":1754,"open":1697,"high":1703,"low":1746,"close":1755,"change":352,"percent_change":1734,"volume":1756,"transactions":9,"vwap":1755},"2025-05-29",6.76,256500,{"date":1758,"open":1687,"high":1707,"low":1759,"close":1689,"change":114,"percent_change":448,"volume":634,"transactions":9,"vwap":1689},"2025-05-28",6.73,{"date":1761,"open":1707,"high":1707,"low":1746,"close":1755,"change":352,"percent_change":1734,"volume":1762,"transactions":9,"vwap":1755},"2025-05-27",152500,{"date":1764,"open":1752,"high":1697,"low":1752,"close":1689,"change":114,"percent_change":448,"volume":1765,"transactions":9,"vwap":1689},"2025-05-23",67300,{"date":1767,"open":1697,"high":1751,"low":1768,"close":1755,"change":209,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1755},"2025-05-22",6.69,-0.29,272200,{"date":1772,"open":1707,"high":1688,"low":1689,"close":1697,"change":199,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1697},"2025-05-21",-0.73,108100,{"date":1776,"open":1703,"high":1715,"low":1697,"close":1688,"change":273,"percent_change":160,"volume":1777,"transactions":9,"vwap":1688},"2025-05-20",145600,{"date":1779,"open":1759,"high":1690,"low":1759,"close":1697,"change":209,"percent_change":1769,"volume":1780,"transactions":9,"vwap":1697},"2025-05-19",124300,{"date":1782,"open":1755,"high":1703,"low":1755,"close":1703,"change":109,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1703},"2025-05-16",0.89,47700,{"date":1786,"open":1755,"high":1697,"low":1746,"close":1750,"change":290,"percent_change":742,"volume":1787,"transactions":9,"vwap":1750},"2025-05-15",87100,{"date":1789,"open":1750,"high":1687,"low":1752,"close":1687,"change":415,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1687},"2025-05-14",0.45,148100,{"date":1793,"open":1768,"high":1755,"low":1794,"close":1750,"change":407,"percent_change":407,"volume":1795,"transactions":9,"vwap":1750},"2025-05-13",6.66,105200,{"date":1797,"open":1759,"high":1751,"low":1794,"close":1750,"change":353,"percent_change":773,"volume":1798,"transactions":9,"vwap":1750},"2025-05-12",117800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":345,"percent_change":274,"volume":634,"transactions":9,"vwap":1802},"2025-05-09",6.59,6.62,6.56,{"date":1805,"open":1806,"high":1794,"low":1806,"close":1807,"change":345,"percent_change":274,"volume":1808,"transactions":9,"vwap":1807},"2025-05-08",6.55,6.58,115100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":199,"percent_change":1815,"volume":903,"transactions":9,"vwap":1814},"2025-05-07",6.6,6.64,6.53,6.54,-0.76,{"date":1817,"open":1818,"high":1802,"low":1819,"close":1801,"change":290,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1801},"2025-05-06",6.61,6.51,-0.45,110200,{"date":1823,"open":1811,"high":1812,"low":1807,"close":1802,"change":352,"percent_change":1734,"volume":1824,"transactions":9,"vwap":1802},"2025-05-05",61500,{"date":1826,"open":1803,"high":1812,"low":1819,"close":1818,"change":584,"percent_change":1827,"volume":634,"transactions":9,"vwap":1818},"2025-05-02",1.23,{"date":1829,"open":1830,"high":1814,"low":1831,"close":1813,"change":584,"percent_change":1094,"volume":1832,"transactions":9,"vwap":1813},"2025-05-01",6.5,6.48,84100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":352,"percent_change":366,"volume":1839,"transactions":9,"vwap":1838},"2025-04-30",6.38,6.46,6.3,6.45,49900,{"date":1841,"open":1835,"high":1838,"low":1842,"close":1843,"change":109,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-04-29",6.37,6.44,0.94,63700,{"date":1847,"open":1848,"high":1849,"low":1837,"close":1835,"change":22,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1835},"2025-04-28",6.39,6.41,0.31,106800,{"date":1853,"open":1854,"high":1842,"low":1855,"close":1854,"change":345,"percent_change":1154,"volume":1856,"transactions":9,"vwap":1854},"2025-04-25",6.36,6.26,116200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":264,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-04-24",6.21,6.32,6.19,2.27,58100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1866,"change":521,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1866},"2025-04-23",6.18,6.24,6.12,2.15,83100,{"date":181,"open":1872,"high":1873,"low":177,"close":1874,"change":22,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},6.03,6.09,6.05,0.33,147300]