[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHY":3,"homepage-market-summary":34,"stock-historical-CHY":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"CHY","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 and High Income Fund","Nasdaq",null,"Common Stock","Calamos Convertible & High Income Fund is a diversified, closed-end management investment company. Its objective is to provide total return through a combination of capital appreciation and current income. The firm invests in a diversified portfolio of convertible securities and high-yield securities.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},10.2389,1.2,"Monthly","2026-10-14",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},11.72,11.69,11.7799,11.6117,11.61,0.11,0.95,172073.459051,826,11.7032,13.91,10.41,197232.479568256,37.4,5874,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":12,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},9.7,201469,73536319.892064,18.98,"2025-04-22",[186,187,197,206,216,225,235,245,255,264,275,285,295,306,317,326,337,347,357,366,374,383,391,401,410,420,431,441,450,459,466,476,486,496,506,513,521,531,539,549,558,567,576,582,591,600,609,617,625,636,645,653,660,668,675,681,688,693,701,708,713,719,725,730,735,741,746,750,757,761,766,769,773,776,781,787,794,799,804,809,813,817,821,826,830,834,837,841,845,849,852,856,860,868,874,880,887,892,896,901,905,909,915,919,923,928,932,936,941,945,951,956,961,965,970,974,978,982,988,994,999,1003,1008,1015,1022,1029,1037,1045,1051,1057,1063,1069,1076,1082,1087,1092,1097,1101,1105,1109,1113,1119,1126,1130,1135,1140,1146,1151,1157,1161,1164,1169,1173,1178,1181,1187,1190,1192,1195,1198,1201,1205,1208,1212,1217,1221,1225,1229,1233,1237,1241,1244,1249,1251,1253,1255,1258,1261,1268,1271,1274,1277,1280,1284,1288,1291,1294,1298,1302,1307,1312,1315,1319,1322,1325,1328,1332,1336,1341,1346,1350,1353,1356,1359,1362,1365,1368,1371,1375,1378,1381,1384,1387,1390,1396,1401,1408,1415,1421,1426,1432,1435,1439,1442,1445,1448,1451,1455,1458,1462,1465,1468,1471,1474,1477,1481,1484,1488,1492,1494,1499,1503,1507,1510,1513,1517,1521,1524,1527,1530,1533,1536,1539,1542,1546,1550,1554,1559,1562,1565,1569,1571,1574,1577,1580,1584,1587,1590,1593,1596,1600,1604,1609,1613,1617,1620,1623,1627,1632,1635,1641,1646,1652,1657,1663,1666,1670,1674,1677,1680,1683,1686,1688,1691,1695,1698,1700,1703,1706,1710,1713,1716,1719,1722,1725,1729,1733,1736,1739,1743,1746,1749,1752,1755,1758,1761,1763,1766,1769,1772,1775,1779,1784,1790,1797,1802,1806,1810,1815,1821,1824,1828,1833,1836,1841,1844,1847,1853,1860,1865,1870,1874,1880,1885,1890,1893,1896,1899,1903,1907,1910,1914,1917,1923,1928,1933,1939,1943,1947,1952,1958,1962,1965,1970,1976],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",11.71,11.7665,11.5,-0.1,-0.85,214264.4958,1027,11.583,{"date":198,"open":19,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",11.84,11.63,0.02,0.17,186986.7516,893,11.6992,{"date":207,"open":208,"high":209,"low":210,"close":20,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",11.68,11.7,11.52,0.08,0.69,230776.036559,1059,11.6064,{"date":217,"open":218,"high":218,"low":219,"close":23,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.93,11.56,-0.33,-2.76,246895.821239,1151,11.6795,{"date":226,"open":227,"high":228,"low":208,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",12.37,12.4309,11.94,-0.36,-2.93,487346.691998,2794,12.008,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":192,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",12.45,12.5038,12.16,12.3,-0.81,166428.587579,802,12.2743,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",12.64,12.38,12.4,-0.26,-2.05,133185.632055,938,12.4521,{"date":256,"open":257,"high":258,"low":247,"close":259,"change":116,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",12.65,12.8,12.66,-0.08,137534.693227,946,12.6942,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",12.63,12.74,12.55,12.67,0.22,1.77,223231.49045,801,12.6289,{"date":276,"open":277,"high":278,"low":279,"close":237,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",12.47,12.59,12.2501,0.03,0.24,152712.1957,854,12.4122,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",12.29,12.44,12.42,0.3,2.48,143966.287972,905,12.3774,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",12.19,12.25,12.03,12.12,0.1,0.83,141291.400828,789,12.1648,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",12.15,12.2,12,12.02,-0.2,-1.64,172379.453186,732,12.0792,{"date":318,"open":249,"high":319,"low":309,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",12.4001,12.22,-0.34,-2.71,216349.530708,1278,12.254,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",12.72,12.75,12.53,12.56,-0.005,-0.04,126249.6751,655,12.6097,{"date":338,"open":257,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",12.7242,12.51,12.565,-0.155,-1.22,100594.810878,563,12.5628,{"date":348,"open":349,"high":350,"low":351,"close":328,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",12.86,12.94,12.692,-0.14,-1.09,143752.512621,851,12.789,{"date":358,"open":359,"high":360,"low":361,"close":349,"change":362,"percent_change":211,"volume":363,"transactions":364,"vwap":365},"2026-09-08",12.88,12.92,12.78,0.01,168311.072564,963,12.8789,{"date":367,"open":361,"high":368,"low":369,"close":368,"change":370,"percent_change":93,"volume":371,"transactions":372,"vwap":373},"2026-09-04",12.85,12.7072,0.13,72039.150386,548,12.8103,{"date":375,"open":376,"high":377,"low":331,"close":328,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",12.7,12.76,0.045,0.36,171023.070624,773,12.6807,{"date":384,"open":377,"high":377,"low":266,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",12.675,0.005,0.04,99032.034605,513,12.6611,{"date":392,"open":393,"high":394,"low":395,"close":269,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",12.77,12.7849,12.6301,-0.22,-1.71,132545.61635,910,12.7002,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":352,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",13.04,12.7891,12.89,-1.07,206195.125227,805,12.887,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",13.15,12.9405,13.03,-0.05,-0.38,88202.43674,445,13.009,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",13.11,13.2099,12.99,13.08,0.07,0.54,87778.044125,623,13.0458,{"date":432,"open":403,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",13.05,12.9616,13.01,0.05,0.39,77393.3701,400,13.0034,{"date":442,"open":443,"high":444,"low":445,"close":443,"change":111,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",12.96,13.0097,12.908,0.47,92082.690421,613,12.9568,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",13,12.9,-0.13,-1,97672.333973,683,12.9549,{"date":460,"open":461,"high":461,"low":462,"close":414,"change":116,"percent_change":260,"volume":463,"transactions":464,"vwap":465},"2026-08-21",13.19,12.9915,241475.548669,1580,13.0827,{"date":467,"open":468,"high":469,"low":470,"close":403,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",13.13,13.2,12.9001,-0.105,-0.8,141202.347465,807,13.0088,{"date":477,"open":478,"high":479,"low":425,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",13.34,13.35,13.145,-0.185,-1.39,140617.802925,936,13.213,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",13.4,13.2738,13.33,-0.11,-0.82,155530.898418,705,13.3309,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",13.53,13.541,13.44,-0.07,-0.52,85612.102097,602,13.4994,{"date":507,"open":500,"high":498,"low":500,"close":508,"change":509,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",13.51,0,169093.288249,1110,13.4848,{"date":514,"open":515,"high":516,"low":517,"close":508,"change":116,"percent_change":501,"volume":518,"transactions":519,"vwap":520},"2026-08-13",13.55,13.6439,13.495,140030.190534,800,13.5476,{"date":522,"open":523,"high":515,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",13.38,13.375,13.52,0.19,1.43,103890.887763,827,13.4922,{"date":532,"open":533,"high":534,"low":535,"close":490,"change":436,"percent_change":151,"volume":536,"transactions":537,"vwap":538},"2026-08-11",13.32,13.37,13.28,122434.641894,740,13.3313,{"date":540,"open":541,"high":542,"low":543,"close":535,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",13.18,13.331,13.133,0.14,1.07,188785.727941,1405,13.269,{"date":550,"open":414,"high":412,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",13.02,13.14,0.21,1.62,136844.914207,923,13.0885,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":509,"percent_change":509,"volume":564,"transactions":565,"vwap":566},"2026-08-06",12.87,12.98,12.8201,12.93,124931.146914,1005,12.9198,{"date":568,"open":569,"high":433,"low":570,"close":563,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",12.97,12.83,-0.03,-0.23,194996.574511,1416,12.9239,{"date":577,"open":258,"high":569,"low":361,"close":443,"change":553,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",1.65,199127.974886,1386,12.8672,{"date":583,"open":268,"high":584,"low":585,"close":329,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",12.8096,12.485,0.2,1.59,165496.768132,1293,12.7136,{"date":592,"open":593,"high":594,"low":289,"close":268,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",12.5,12.61,0.12,0.97,251883.392329,1622,12.4898,{"date":601,"open":320,"high":602,"low":320,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",12.46,12.43,0.26,2.14,169033.62897,842,12.3894,{"date":610,"open":602,"high":611,"low":300,"close":612,"change":220,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",12.517,12.17,-2.64,358374.38986,1952,12.2091,{"date":618,"open":247,"high":393,"low":619,"close":593,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",12.3201,-0.19,-1.5,204946.38565,991,12.4946,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",12.82,12.9899,12.5901,12.69,-0.09,-0.7,194694.523163,1024,12.678,{"date":637,"open":350,"high":638,"low":639,"close":361,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",13.0799,12.7401,-0.24,-1.84,199691.163129,1119,12.828,{"date":646,"open":552,"high":647,"low":569,"close":551,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",13.17,-0.17,-1.29,246237.846237,1707,13.0507,{"date":654,"open":541,"high":655,"low":656,"close":461,"change":116,"percent_change":260,"volume":657,"transactions":658,"vwap":659},"2026-07-22",13.3658,13.1401,187947.315566,897,13.2492,{"date":661,"open":662,"high":478,"low":663,"close":469,"change":24,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",13.21,13.12,0.84,294048.820984,1241,13.2463,{"date":669,"open":425,"high":670,"low":403,"close":671,"change":436,"percent_change":151,"volume":672,"transactions":673,"vwap":674},"2026-07-20",13.195,13.09,182097.139905,1602,13.0844,{"date":676,"open":677,"high":541,"low":563,"close":403,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":403},"2026-07-17",13.1,-0.21,-1.58,241300,{"date":682,"open":683,"high":498,"low":662,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-16",13.47,13.25,-0.27,-2,121100,{"date":689,"open":690,"high":690,"low":500,"close":525,"change":260,"percent_change":691,"volume":692,"transactions":9,"vwap":525},"2026-07-15",13.71,-0.59,168800,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":260,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-14",13.58,13.7,13.5,13.6,-0.58,138500,{"date":702,"open":703,"high":704,"low":698,"close":705,"change":501,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-13",13.67,13.8,13.68,-0.51,201000,{"date":709,"open":705,"high":29,"low":703,"close":710,"change":24,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-10",13.75,0.81,173200,{"date":714,"open":695,"high":703,"low":715,"close":716,"change":526,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-09",13.48,13.64,1.41,218500,{"date":720,"open":500,"high":721,"low":722,"close":723,"change":509,"percent_change":509,"volume":724,"transactions":9,"vwap":723},"2026-07-08",13.46,13.31,13.45,138700,{"date":726,"open":715,"high":727,"low":523,"close":723,"change":415,"percent_change":728,"volume":729,"transactions":9,"vwap":723},"2026-07-07",13.57,-0.37,111400,{"date":731,"open":508,"high":732,"low":683,"close":697,"change":111,"percent_change":733,"volume":734,"transactions":9,"vwap":697},"2026-07-06",13.63,0.45,103900,{"date":736,"open":737,"high":738,"low":490,"close":500,"change":333,"percent_change":739,"volume":740,"transactions":9,"vwap":500},"2026-07-02",13.49,13.62,-0.3,175100,{"date":742,"open":695,"high":698,"low":743,"close":715,"change":352,"percent_change":744,"volume":745,"transactions":9,"vwap":715},"2026-07-01",13.41,-1.03,178300,{"date":747,"open":737,"high":738,"low":743,"close":738,"change":553,"percent_change":748,"volume":749,"transactions":9,"vwap":738},"2026-06-30",1.57,136500,{"date":751,"open":752,"high":753,"low":754,"close":743,"change":126,"percent_change":755,"volume":756,"transactions":9,"vwap":743},"2026-06-29",13.26,13.43,13.16,1.9,122900,{"date":758,"open":662,"high":752,"low":663,"close":754,"change":648,"percent_change":759,"volume":760,"transactions":9,"vwap":754},"2026-06-26",-1.28,79900,{"date":762,"open":743,"high":500,"low":763,"close":490,"change":426,"percent_change":764,"volume":765,"transactions":9,"vwap":490},"2026-06-25",13.27,0.53,80800,{"date":767,"open":535,"high":478,"low":663,"close":752,"change":509,"percent_change":509,"volume":768,"transactions":9,"vwap":752},"2026-06-24",138400,{"date":770,"open":684,"high":753,"low":541,"close":752,"change":312,"percent_change":771,"volume":772,"transactions":9,"vwap":752},"2026-06-23",-1.49,215300,{"date":774,"open":727,"high":716,"low":743,"close":721,"change":116,"percent_change":501,"volume":775,"transactions":9,"vwap":721},"2026-06-22",181900,{"date":777,"open":488,"high":715,"low":534,"close":683,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":683},"2026-06-18",0.27,2.05,161700,{"date":782,"open":783,"high":534,"low":541,"close":469,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":469},"2026-06-17",13.23,-0.06,-0.45,191900,{"date":788,"open":789,"high":790,"low":789,"close":752,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":752},"2026-06-16",13.06,13.3,0.15,1.14,222500,{"date":795,"open":433,"high":796,"low":433,"close":422,"change":544,"percent_change":797,"volume":798,"transactions":9,"vwap":422},"2026-06-15",13.22,1.08,163100,{"date":800,"open":801,"high":403,"low":267,"close":569,"change":24,"percent_change":802,"volume":803,"transactions":9,"vwap":569},"2026-06-12",12.81,0.86,145900,{"date":805,"open":806,"high":359,"low":269,"close":349,"change":526,"percent_change":807,"volume":808,"transactions":9,"vwap":349},"2026-06-11",12.79,1.5,114300,{"date":810,"open":368,"high":360,"low":247,"close":269,"change":491,"percent_change":811,"volume":812,"transactions":9,"vwap":269},"2026-06-10",-0.86,156300,{"date":814,"open":453,"high":433,"low":815,"close":361,"change":509,"percent_change":509,"volume":816,"transactions":9,"vwap":361},"2026-06-09",12.58,192300,{"date":818,"open":801,"high":819,"low":393,"close":361,"change":509,"percent_change":509,"volume":820,"transactions":9,"vwap":361},"2026-06-08",12.95,187500,{"date":822,"open":677,"high":541,"low":328,"close":361,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":361},"2026-06-05",-0.46,-3.47,270400,{"date":827,"open":663,"high":790,"low":433,"close":828,"change":509,"percent_change":509,"volume":829,"transactions":9,"vwap":828},"2026-06-04",13.24,133800,{"date":831,"open":743,"high":753,"low":754,"close":828,"change":352,"percent_change":832,"volume":833,"transactions":9,"vwap":828},"2026-06-03",-1.05,304400,{"date":835,"open":828,"high":723,"low":754,"close":523,"change":791,"percent_change":121,"volume":836,"transactions":9,"vwap":523},"2026-06-02",241500,{"date":838,"open":461,"high":535,"low":435,"close":783,"change":280,"percent_change":839,"volume":840,"transactions":9,"vwap":783},"2026-06-01",0.23,189900,{"date":842,"open":662,"high":752,"low":468,"close":469,"change":111,"percent_change":843,"volume":844,"transactions":9,"vwap":469},"2026-05-29",0.46,135600,{"date":846,"open":677,"high":783,"low":433,"close":552,"change":387,"percent_change":847,"volume":848,"transactions":9,"vwap":552},"2026-05-28",0.31,293500,{"date":850,"open":433,"high":468,"low":443,"close":677,"change":426,"percent_change":427,"volume":851,"transactions":9,"vwap":677},"2026-05-27",140700,{"date":853,"open":403,"high":671,"low":350,"close":414,"change":24,"percent_change":854,"volume":855,"transactions":9,"vwap":414},"2026-05-26",0.85,227400,{"date":857,"open":377,"high":424,"low":267,"close":360,"change":281,"percent_change":858,"volume":859,"transactions":9,"vwap":360},"2026-05-22",1.89,257700,{"date":861,"open":862,"high":258,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-21",12.39,12.34,12.68,0.33,2.67,321400,{"date":869,"open":298,"high":248,"low":870,"close":871,"change":126,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-20",12.13,12.35,2.07,226800,{"date":875,"open":300,"high":309,"low":876,"close":877,"change":454,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-19",11.96,12.1,-1.06,203500,{"date":881,"open":882,"high":882,"low":300,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-18",12.62,12.23,-0.32,-2.55,277700,{"date":888,"open":405,"high":453,"low":330,"close":268,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":268},"2026-05-15",-0.41,-3.16,181700,{"date":893,"open":414,"high":789,"low":359,"close":443,"change":491,"percent_change":894,"volume":895,"transactions":9,"vwap":443},"2026-05-14",-0.84,193400,{"date":897,"open":819,"high":425,"low":258,"close":898,"change":586,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-13",13.07,1.55,293700,{"date":902,"open":425,"high":422,"low":393,"close":560,"change":648,"percent_change":903,"volume":904,"transactions":9,"vwap":560},"2026-05-12",-1.3,311100,{"date":906,"open":360,"high":677,"low":453,"close":403,"change":586,"percent_change":907,"volume":908,"transactions":9,"vwap":403},"2026-05-11",1.56,271600,{"date":910,"open":258,"high":453,"low":911,"close":912,"change":426,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-08",12.73,12.84,0.55,181500,{"date":916,"open":917,"high":917,"low":257,"close":393,"change":352,"percent_change":77,"volume":918,"transactions":9,"vwap":393},"2026-05-07",12.91,398800,{"date":920,"open":329,"high":917,"low":630,"close":917,"change":604,"percent_change":921,"volume":922,"transactions":9,"vwap":917},"2026-05-06",2.06,363400,{"date":924,"open":925,"high":926,"low":593,"close":257,"change":791,"percent_change":15,"volume":927,"transactions":9,"vwap":257},"2026-05-05",12.52,12.71,306400,{"date":929,"open":593,"high":331,"low":930,"close":593,"change":280,"percent_change":281,"volume":931,"transactions":9,"vwap":593},"2026-05-04",12.41,173400,{"date":933,"open":934,"high":277,"low":863,"close":277,"change":544,"percent_change":792,"volume":935,"transactions":9,"vwap":277},"2026-05-01",12.36,172500,{"date":937,"open":938,"high":871,"low":298,"close":939,"change":370,"percent_change":545,"volume":940,"transactions":9,"vwap":939},"2026-04-30",12.26,12.33,150900,{"date":942,"open":943,"high":883,"low":870,"close":309,"change":111,"percent_change":57,"volume":944,"transactions":9,"vwap":309},"2026-04-29",12.18,107200,{"date":946,"open":298,"high":947,"low":948,"close":949,"change":454,"percent_change":878,"volume":950,"transactions":9,"vwap":949},"2026-04-28",12.27,12.09,12.14,170100,{"date":952,"open":240,"high":240,"low":309,"close":947,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":947},"2026-04-27",-0.02,-0.16,119800,{"date":957,"open":958,"high":871,"low":309,"close":287,"change":426,"percent_change":959,"volume":960,"transactions":9,"vwap":287},"2026-04-24",12.32,0.57,87700,{"date":962,"open":871,"high":227,"low":239,"close":320,"change":631,"percent_change":963,"volume":964,"transactions":9,"vwap":320},"2026-04-23",-0.73,180600,{"date":966,"open":938,"high":227,"low":297,"close":967,"change":595,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-22",12.31,0.98,211700,{"date":971,"open":287,"high":934,"low":308,"close":297,"change":501,"percent_change":972,"volume":973,"transactions":9,"vwap":297},"2026-04-21",-0.57,317200,{"date":975,"open":308,"high":938,"low":311,"close":938,"change":586,"percent_change":976,"volume":977,"transactions":9,"vwap":938},"2026-04-20",1.66,227900,{"date":979,"open":877,"high":949,"low":299,"close":980,"change":362,"percent_change":211,"volume":981,"transactions":9,"vwap":980},"2026-04-17",12.06,238200,{"date":983,"open":311,"high":984,"low":876,"close":985,"change":436,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-16",12.07,12.05,0.42,232400,{"date":989,"open":990,"high":991,"low":992,"close":310,"change":387,"percent_change":865,"volume":993,"transactions":9,"vwap":310},"2026-04-15",11.95,12.01,11.9,202700,{"date":995,"open":990,"high":996,"low":997,"close":876,"change":362,"percent_change":211,"volume":998,"transactions":9,"vwap":876},"2026-04-14",11.97,11.88,142600,{"date":1000,"open":992,"high":996,"low":1001,"close":990,"change":436,"percent_change":986,"volume":1002,"transactions":9,"vwap":990},"2026-04-13",11.81,186100,{"date":1004,"open":310,"high":310,"low":1005,"close":992,"change":260,"percent_change":1006,"volume":1007,"transactions":9,"vwap":992},"2026-04-10",11.87,-0.67,148700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":126,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-09",11.8,11.98,11.76,2.13,250700,{"date":1016,"open":1017,"high":1010,"low":1018,"close":1019,"change":865,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-08",11.55,11.51,11.73,2.89,308700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":544,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-07",11.27,11.4,11.2,1.24,236700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":953,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-06",11.25,11.33,11.14,11.26,-0.18,191100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":791,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-02",10.99,11.29,10.9,11.28,1.35,207700,{"date":1046,"open":1047,"high":1034,"low":1047,"close":1048,"change":281,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-01",10.89,11.13,2.2,243100,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1047,"change":290,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1047},"2026-03-31",10.61,10.94,2.83,490400,{"date":1058,"open":1059,"high":1041,"low":30,"close":1060,"change":1035,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-30",10.8,10.59,-1.67,317800,{"date":1064,"open":1048,"high":1048,"low":1065,"close":1066,"change":230,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-27",10.75,10.77,-3.23,329000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1048,"change":416,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1048},"2026-03-26",11.45,11.49,11.12,-3.3,187400,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1018,"change":211,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1018},"2026-03-25",11.44,11.6,0.7,111000,{"date":1083,"open":1084,"high":191,"low":1084,"close":1085,"change":509,"percent_change":509,"volume":1086,"transactions":9,"vwap":1085},"2026-03-24",11.38,11.43,162700,{"date":1088,"open":1085,"high":1089,"low":1090,"close":1085,"change":280,"percent_change":604,"volume":1091,"transactions":9,"vwap":1085},"2026-03-23",11.66,11.35,172700,{"date":1093,"open":1094,"high":209,"low":1032,"close":1025,"change":396,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1025},"2026-03-20",11.67,-1.89,224000,{"date":1098,"open":1099,"high":200,"low":210,"close":1099,"change":333,"percent_change":321,"volume":1100,"transactions":9,"vwap":1099},"2026-03-19",11.62,127800,{"date":1102,"open":200,"high":1103,"low":200,"close":1089,"change":116,"percent_change":631,"volume":1104,"transactions":9,"vwap":1089},"2026-03-18",11.75,125100,{"date":1106,"open":1107,"high":209,"low":1078,"close":1094,"change":202,"percent_change":1108,"volume":780,"transactions":9,"vwap":1094},"2026-03-17",11.59,1.48,{"date":1110,"open":1111,"high":1107,"low":1085,"close":191,"change":370,"percent_change":792,"volume":1112,"transactions":9,"vwap":191},"2026-03-16",11.47,93400,{"date":1114,"open":1115,"high":1111,"low":1032,"close":1116,"change":491,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-13",11.36,11.37,-0.96,117800,{"date":1120,"open":1121,"high":209,"low":1122,"close":1123,"change":260,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-12",11.58,11.46,11.48,-0.69,104900,{"date":1127,"open":1094,"high":1010,"low":1018,"close":219,"change":491,"percent_change":1128,"volume":1129,"transactions":9,"vwap":219},"2026-03-11",-0.94,311600,{"date":1131,"open":1132,"high":1001,"low":1132,"close":1094,"change":290,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1094},"2026-03-10",11.42,2.64,303800,{"date":1136,"open":1137,"high":1123,"low":1026,"close":1116,"change":1035,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1116},"2026-03-09",11.34,-1.56,306600,{"date":1141,"open":19,"high":1142,"low":210,"close":1017,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1017},"2026-03-06",11.79,-0.28,-2.37,262700,{"date":1147,"open":992,"high":992,"low":1019,"close":1148,"change":631,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-05",11.83,-0.76,261400,{"date":1152,"open":1153,"high":876,"low":1153,"close":1154,"change":24,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-04",11.82,11.92,0.93,182800,{"date":1158,"open":990,"high":990,"low":1159,"close":1001,"change":620,"percent_change":679,"volume":1160,"transactions":9,"vwap":1001},"2026-03-03",11.65,272000,{"date":1162,"open":218,"high":311,"low":1154,"close":310,"change":362,"percent_change":211,"volume":1163,"transactions":9,"vwap":310},"2026-03-02",236600,{"date":1165,"open":1154,"high":1166,"low":1154,"close":1167,"change":501,"percent_change":699,"volume":1168,"transactions":9,"vwap":1167},"2026-02-27",12.04,11.99,103000,{"date":1170,"open":1171,"high":1171,"low":1011,"close":980,"change":509,"percent_change":509,"volume":1172,"transactions":9,"vwap":980},"2026-02-26",12.11,142200,{"date":1174,"open":984,"high":300,"low":985,"close":980,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":980},"2026-02-25",0.09,0.75,160200,{"date":1179,"open":1011,"high":1166,"low":218,"close":996,"change":362,"percent_change":211,"volume":1180,"transactions":9,"vwap":996},"2026-02-24",167100,{"date":1182,"open":985,"high":1183,"low":1184,"close":876,"change":415,"percent_change":1185,"volume":1186,"transactions":9,"vwap":876},"2026-02-23",12.08,11.91,-0.42,297500,{"date":1188,"open":1166,"high":984,"low":990,"close":991,"change":201,"percent_change":202,"volume":1189,"transactions":9,"vwap":991},"2026-02-20",163700,{"date":1191,"open":985,"high":985,"low":990,"close":1167,"change":953,"percent_change":648,"volume":745,"transactions":9,"vwap":1167},"2026-02-19",{"date":1193,"open":984,"high":1171,"low":876,"close":991,"change":280,"percent_change":126,"volume":1194,"transactions":9,"vwap":991},"2026-02-18",188100,{"date":1196,"open":996,"high":985,"low":992,"close":1011,"change":116,"percent_change":260,"volume":1197,"transactions":9,"vwap":1011},"2026-02-17",132500,{"date":1199,"open":1154,"high":311,"low":1153,"close":1167,"change":509,"percent_change":509,"volume":1200,"transactions":9,"vwap":1167},"2026-02-13",202400,{"date":1202,"open":980,"high":980,"low":1184,"close":1167,"change":571,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1167},"2026-02-12",-0.25,145700,{"date":1206,"open":991,"high":984,"low":990,"close":311,"change":387,"percent_change":865,"volume":1207,"transactions":9,"vwap":311},"2026-02-11",182900,{"date":1209,"open":229,"high":310,"low":199,"close":1011,"change":111,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1011},"2026-02-10",0.5,221700,{"date":1213,"open":1214,"high":218,"low":1215,"close":1154,"change":526,"percent_change":554,"volume":1216,"transactions":9,"vwap":1154},"2026-02-09",11.78,11.74,243200,{"date":1218,"open":1123,"high":1012,"low":1123,"close":1019,"change":839,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1019},"2026-02-06",2,212700,{"date":1222,"open":1223,"high":1079,"low":1132,"close":191,"change":192,"percent_change":811,"volume":1224,"transactions":9,"vwap":191},"2026-02-05",11.57,249500,{"date":1226,"open":1214,"high":1142,"low":1122,"close":1079,"change":1227,"percent_change":759,"volume":1228,"transactions":9,"vwap":1079},"2026-02-04",-0.15,290000,{"date":1230,"open":1012,"high":1142,"low":23,"close":1103,"change":111,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1103},"2026-02-03",0.51,188300,{"date":1234,"open":1223,"high":1235,"low":1017,"close":20,"change":333,"percent_change":321,"volume":1236,"transactions":9,"vwap":20},"2026-02-02",11.77,261100,{"date":1238,"open":1005,"high":997,"low":1089,"close":1019,"change":312,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1019},"2026-01-30",-1.68,205100,{"date":1242,"open":990,"high":1011,"low":1235,"close":218,"change":362,"percent_change":211,"volume":1243,"transactions":9,"vwap":218},"2026-01-29",257100,{"date":1245,"open":1246,"high":876,"low":1247,"close":1154,"change":595,"percent_change":93,"volume":1248,"transactions":9,"vwap":1154},"2026-01-28",11.86,11.85,268300,{"date":1250,"open":1001,"high":1148,"low":1103,"close":1010,"change":280,"percent_change":126,"volume":931,"transactions":9,"vwap":1010},"2026-01-27",{"date":1252,"open":19,"high":1153,"low":19,"close":1235,"change":509,"percent_change":509,"volume":993,"transactions":9,"vwap":1235},"2026-01-26",{"date":1254,"open":1012,"high":1142,"low":19,"close":1235,"change":201,"percent_change":202,"volume":816,"transactions":9,"vwap":1235},"2026-01-23",{"date":1256,"open":1103,"high":1005,"low":1019,"close":1103,"change":280,"percent_change":604,"volume":1257,"transactions":9,"vwap":1103},"2026-01-22",248800,{"date":1259,"open":200,"high":19,"low":1223,"close":19,"change":526,"percent_change":578,"volume":1260,"transactions":9,"vwap":19},"2026-01-21",245300,{"date":1262,"open":1263,"high":1264,"low":191,"close":1265,"change":631,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-20",11.54,11.64,11.53,-0.77,189000,{"date":1269,"open":208,"high":1103,"low":219,"close":1099,"change":784,"percent_change":706,"volume":1270,"transactions":9,"vwap":1099},"2026-01-16",985400,{"date":1272,"open":208,"high":1215,"low":1094,"close":208,"change":116,"percent_change":631,"volume":1273,"transactions":9,"vwap":208},"2026-01-15",231700,{"date":1275,"open":19,"high":1019,"low":1079,"close":20,"change":509,"percent_change":509,"volume":1276,"transactions":9,"vwap":20},"2026-01-14",310500,{"date":1278,"open":189,"high":1103,"low":1264,"close":20,"change":362,"percent_change":1175,"volume":1279,"transactions":9,"vwap":20},"2026-01-13",322400,{"date":1281,"open":1215,"high":1215,"low":1264,"close":208,"change":260,"percent_change":1282,"volume":1283,"transactions":9,"vwap":208},"2026-01-12",-0.68,333800,{"date":1285,"open":1019,"high":1214,"low":1089,"close":1012,"change":436,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1012},"2026-01-09",0.43,356000,{"date":1289,"open":208,"high":19,"low":1099,"close":189,"change":201,"percent_change":202,"volume":1290,"transactions":9,"vwap":189},"2026-01-08",167800,{"date":1292,"open":1094,"high":209,"low":1079,"close":20,"change":280,"percent_change":604,"volume":1293,"transactions":9,"vwap":20},"2026-01-07",133700,{"date":1295,"open":1122,"high":1089,"low":1071,"close":1089,"change":270,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1089},"2026-01-06",1.92,179800,{"date":1299,"open":1032,"high":1123,"low":1032,"close":1078,"change":1175,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1078},"2026-01-05",0.79,222100,{"date":1303,"open":1304,"high":1123,"low":1305,"close":1090,"change":387,"percent_change":156,"volume":1306,"transactions":9,"vwap":1090},"2026-01-02",11.41,11.32,267900,{"date":1308,"open":1072,"high":1072,"low":1040,"close":1309,"change":312,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-31",11.31,-1.74,243300,{"date":1313,"open":1121,"high":1089,"low":191,"close":1018,"change":1227,"percent_change":649,"volume":1314,"transactions":9,"vwap":1018},"2025-12-30",133400,{"date":1316,"open":189,"high":1103,"low":23,"close":1089,"change":415,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1089},"2025-12-29",-0.43,142400,{"date":1320,"open":1012,"high":1010,"low":209,"close":189,"change":415,"percent_change":1317,"volume":1321,"transactions":9,"vwap":189},"2025-12-26",144200,{"date":1323,"open":1012,"high":1235,"low":19,"close":1012,"change":509,"percent_change":509,"volume":1324,"transactions":9,"vwap":1012},"2025-12-24",89300,{"date":1326,"open":209,"high":1235,"low":208,"close":1012,"change":111,"percent_change":1231,"volume":1327,"transactions":9,"vwap":1012},"2025-12-23",107800,{"date":1329,"open":1099,"high":19,"low":23,"close":209,"change":1330,"percent_change":907,"volume":1331,"transactions":9,"vwap":209},"2025-12-22",0.18,191300,{"date":1333,"open":1071,"high":1223,"low":1334,"close":210,"change":586,"percent_change":271,"volume":1335,"transactions":9,"vwap":210},"2025-12-19",11.39,262100,{"date":1337,"open":1031,"high":1090,"low":1338,"close":1305,"change":301,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1305},"2025-12-18",11.21,0.89,123500,{"date":1342,"open":1343,"high":1025,"low":1338,"close":1344,"change":192,"percent_change":1345,"volume":756,"transactions":9,"vwap":1344},"2025-12-17",11.3,11.22,-0.88,{"date":1347,"open":1348,"high":1116,"low":1338,"close":1305,"change":280,"percent_change":778,"volume":1349,"transactions":9,"vwap":1305},"2025-12-16",11.23,171800,{"date":1351,"open":1084,"high":1132,"low":1031,"close":1040,"change":260,"percent_change":632,"volume":1352,"transactions":9,"vwap":1040},"2025-12-15",183500,{"date":1354,"open":1123,"high":1018,"low":1090,"close":1116,"change":620,"percent_change":313,"volume":1355,"transactions":9,"vwap":1116},"2025-12-12",99400,{"date":1357,"open":1079,"high":1099,"low":191,"close":219,"change":116,"percent_change":631,"volume":1358,"transactions":9,"vwap":219},"2025-12-11",113700,{"date":1360,"open":1121,"high":23,"low":210,"close":1223,"change":116,"percent_change":631,"volume":1361,"transactions":9,"vwap":1223},"2025-12-10",159000,{"date":1363,"open":1079,"high":1159,"low":1223,"close":1121,"change":362,"percent_change":1175,"volume":1364,"transactions":9,"vwap":1121},"2025-12-09",97900,{"date":1366,"open":1159,"high":1094,"low":1263,"close":1223,"change":953,"percent_change":648,"volume":1367,"transactions":9,"vwap":1223},"2025-12-08",120100,{"date":1369,"open":1264,"high":1094,"low":1223,"close":1107,"change":571,"percent_change":250,"volume":1370,"transactions":9,"vwap":1107},"2025-12-05",96200,{"date":1372,"open":1223,"high":200,"low":210,"close":1099,"change":595,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1099},"2025-12-04",1.04,220700,{"date":1376,"open":1018,"high":1263,"low":1123,"close":191,"change":280,"percent_change":604,"volume":1377,"transactions":9,"vwap":191},"2025-12-03",131700,{"date":1379,"open":1121,"high":1121,"low":1085,"close":1111,"change":571,"percent_change":250,"volume":1380,"transactions":9,"vwap":1111},"2025-12-02",131800,{"date":1382,"open":1121,"high":1121,"low":1122,"close":191,"change":953,"percent_change":648,"volume":1383,"transactions":9,"vwap":191},"2025-12-01",147000,{"date":1385,"open":1071,"high":219,"low":1085,"close":210,"change":1175,"percent_change":1300,"volume":1386,"transactions":9,"vwap":210},"2025-11-28",64500,{"date":1388,"open":1137,"high":1078,"low":1034,"close":1085,"change":544,"percent_change":1027,"volume":1389,"transactions":9,"vwap":1085},"2025-11-26",172400,{"date":1391,"open":1392,"high":1040,"low":1393,"close":1040,"change":202,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1040},"2025-11-25",11.15,11.03,1.53,136900,{"date":1397,"open":1398,"high":1048,"low":1054,"close":1073,"change":281,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1073},"2025-11-24",11.04,2.21,189500,{"date":1402,"open":1047,"high":1403,"low":1404,"close":1405,"change":280,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-11-21",11,10.68,10.88,0.28,313900,{"date":1409,"open":1338,"high":1410,"low":1411,"close":1412,"change":1035,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-20",11.24,10.83,10.85,-1.63,220000,{"date":1416,"open":1417,"high":1392,"low":1418,"close":1393,"change":784,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1393},"2025-11-19",11.06,10.96,-0.54,252300,{"date":1422,"open":1423,"high":1392,"low":1418,"close":1424,"change":201,"percent_change":1330,"volume":1425,"transactions":9,"vwap":1424},"2025-11-18",11.05,11.09,297900,{"date":1427,"open":1428,"high":1428,"low":1403,"close":1429,"change":352,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-11-17",11.19,11.07,-1.25,217000,{"date":1433,"open":1348,"high":1042,"low":1403,"close":1338,"change":678,"percent_change":641,"volume":1434,"transactions":9,"vwap":1338},"2025-11-14",215000,{"date":1436,"open":209,"high":209,"low":1032,"close":1132,"change":250,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1132},"2025-11-13",-2.23,186400,{"date":1440,"open":1019,"high":1012,"low":1079,"close":208,"change":116,"percent_change":631,"volume":1441,"transactions":9,"vwap":208},"2025-11-12",197600,{"date":1443,"open":189,"high":1019,"low":1264,"close":20,"change":362,"percent_change":1175,"volume":1444,"transactions":9,"vwap":20},"2025-11-11",121700,{"date":1446,"open":23,"high":1103,"low":1079,"close":208,"change":595,"percent_change":1373,"volume":1447,"transactions":9,"vwap":208},"2025-11-10",110700,{"date":1449,"open":1107,"high":1107,"low":1025,"close":219,"change":333,"percent_change":321,"volume":1450,"transactions":9,"vwap":219},"2025-11-07",264400,{"date":1452,"open":1103,"high":1012,"low":1223,"close":1079,"change":454,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1079},"2025-11-06",-1.11,155600,{"date":1456,"open":1264,"high":1214,"low":1264,"close":1019,"change":211,"percent_change":212,"volume":1457,"transactions":9,"vwap":1019},"2025-11-05",269900,{"date":1459,"open":209,"high":19,"low":1223,"close":1159,"change":501,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1159},"2025-11-04",-0.6,154700,{"date":1463,"open":1103,"high":1214,"low":1264,"close":19,"change":509,"percent_change":509,"volume":1464,"transactions":9,"vwap":19},"2025-11-03",157000,{"date":1466,"open":209,"high":1215,"low":1099,"close":19,"change":301,"percent_change":802,"volume":1467,"transactions":9,"vwap":19},"2025-10-31",169700,{"date":1469,"open":20,"high":1215,"low":1079,"close":1099,"change":415,"percent_change":1317,"volume":1470,"transactions":9,"vwap":1099},"2025-10-30",122400,{"date":1472,"open":208,"high":1010,"low":1159,"close":1094,"change":509,"percent_change":509,"volume":1473,"transactions":9,"vwap":1094},"2025-10-29",270200,{"date":1475,"open":200,"high":208,"low":1107,"close":1094,"change":436,"percent_change":1286,"volume":1476,"transactions":9,"vwap":1094},"2025-10-28",191000,{"date":1478,"open":23,"high":1089,"low":1265,"close":1099,"change":301,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1099},"2025-10-27",0.87,220800,{"date":1482,"open":1078,"high":219,"low":1078,"close":210,"change":370,"percent_change":792,"volume":1483,"transactions":9,"vwap":210},"2025-10-24",118600,{"date":1485,"open":1040,"high":1025,"low":1031,"close":1334,"change":211,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1334},"2025-10-23",0.71,180000,{"date":1489,"open":1078,"high":1123,"low":1344,"close":1309,"change":1490,"percent_change":832,"volume":1491,"transactions":9,"vwap":1309},"2025-10-22",-0.12,266800,{"date":1493,"open":1111,"high":191,"low":1115,"close":1085,"change":509,"percent_change":509,"volume":1050,"transactions":9,"vwap":1085},"2025-10-21",{"date":1495,"open":1024,"high":1122,"low":1024,"close":1085,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1085},"2025-10-20",0.16,1.42,256200,{"date":1500,"open":1116,"high":1116,"low":1501,"close":1024,"change":491,"percent_change":1502,"volume":1349,"transactions":9,"vwap":1024},"2025-10-17",11.18,-0.97,{"date":1504,"open":1121,"high":1121,"low":1116,"close":1084,"change":648,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1084},"2025-10-16",-1.47,266500,{"date":1508,"open":191,"high":1079,"low":1071,"close":1017,"change":201,"percent_change":202,"volume":1509,"transactions":9,"vwap":1017},"2025-10-15",190400,{"date":1511,"open":1018,"high":1079,"low":1304,"close":1265,"change":362,"percent_change":1175,"volume":1512,"transactions":9,"vwap":1265},"2025-10-14",202300,{"date":1514,"open":1025,"high":1265,"low":1090,"close":210,"change":839,"percent_change":1515,"volume":1516,"transactions":9,"vwap":210},"2025-10-13",2.04,234200,{"date":1518,"open":1018,"high":1121,"low":1034,"close":1040,"change":1035,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1040},"2025-10-10",-1.57,279000,{"date":1522,"open":1018,"high":1263,"low":1071,"close":1111,"change":571,"percent_change":250,"volume":1523,"transactions":9,"vwap":1111},"2025-10-09",148100,{"date":1525,"open":1116,"high":191,"low":1116,"close":191,"change":370,"percent_change":792,"volume":1526,"transactions":9,"vwap":191},"2025-10-08",276600,{"date":1528,"open":1334,"high":1071,"low":1115,"close":1116,"change":362,"percent_change":1175,"volume":1529,"transactions":9,"vwap":1116},"2025-10-07",238000,{"date":1531,"open":1305,"high":1132,"low":1034,"close":1115,"change":387,"percent_change":156,"volume":1532,"transactions":9,"vwap":1115},"2025-10-06",263700,{"date":1534,"open":1343,"high":1084,"low":1034,"close":1305,"change":111,"percent_change":764,"volume":1535,"transactions":9,"vwap":1305},"2025-10-03",222200,{"date":1537,"open":1338,"high":1032,"low":1338,"close":1034,"change":436,"percent_change":733,"volume":1538,"transactions":9,"vwap":1034},"2025-10-02",239700,{"date":1540,"open":1048,"high":1034,"low":1073,"close":1338,"change":116,"percent_change":631,"volume":1541,"transactions":9,"vwap":1338},"2025-10-01",238100,{"date":1543,"open":1544,"high":1344,"low":1048,"close":1344,"change":436,"percent_change":733,"volume":1545,"transactions":9,"vwap":1344},"2025-09-30",11.17,158100,{"date":1547,"open":1392,"high":1031,"low":1548,"close":1544,"change":280,"percent_change":778,"volume":1549,"transactions":9,"vwap":1544},"2025-09-29",11.11,157100,{"date":1551,"open":1501,"high":1338,"low":1552,"close":1033,"change":415,"percent_change":785,"volume":1553,"transactions":9,"vwap":1033},"2025-09-26",11.1,155100,{"date":1555,"open":1343,"high":1343,"low":1556,"close":1428,"change":1227,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1428},"2025-09-25",11.16,-1.32,186600,{"date":1560,"open":1085,"high":1078,"low":1032,"close":1137,"change":491,"percent_change":1117,"volume":1561,"transactions":9,"vwap":1137},"2025-09-24",204400,{"date":1563,"open":1132,"high":1071,"low":1115,"close":1071,"change":280,"percent_change":604,"volume":1564,"transactions":9,"vwap":1071},"2025-09-23",260800,{"date":1566,"open":1137,"high":1085,"low":1032,"close":1132,"change":426,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1132},"2025-09-22",0.62,265700,{"date":1570,"open":1042,"high":1090,"low":1031,"close":1090,"change":595,"percent_change":545,"volume":836,"transactions":9,"vwap":1090},"2025-09-19",{"date":1572,"open":1026,"high":1034,"low":1026,"close":1348,"change":387,"percent_change":379,"volume":1573,"transactions":9,"vwap":1348},"2025-09-18",241400,{"date":1575,"open":1544,"high":1348,"low":1073,"close":1428,"change":387,"percent_change":379,"volume":1576,"transactions":9,"vwap":1428},"2025-09-17",148600,{"date":1578,"open":1428,"high":1344,"low":1548,"close":1392,"change":953,"percent_change":1035,"volume":1579,"transactions":9,"vwap":1392},"2025-09-16",146600,{"date":1581,"open":1501,"high":1026,"low":1033,"close":1544,"change":784,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1544},"2025-09-15",-0.53,165800,{"date":1585,"open":1344,"high":1410,"low":1501,"close":1348,"change":280,"percent_change":778,"volume":1586,"transactions":9,"vwap":1348},"2025-09-12",130400,{"date":1588,"open":1428,"high":1031,"low":1556,"close":1026,"change":111,"percent_change":427,"volume":1589,"transactions":9,"vwap":1026},"2025-09-11",276700,{"date":1591,"open":1556,"high":1428,"low":1552,"close":1033,"change":362,"percent_change":1175,"volume":1592,"transactions":9,"vwap":1033},"2025-09-10",160400,{"date":1594,"open":1424,"high":1033,"low":1417,"close":1048,"change":1175,"percent_change":1595,"volume":1454,"transactions":9,"vwap":1048},"2025-09-09",0.82,{"date":1597,"open":1598,"high":1548,"low":1039,"close":1398,"change":436,"percent_change":733,"volume":1599,"transactions":9,"vwap":1398},"2025-09-08",11.01,171000,{"date":1601,"open":1418,"high":1403,"low":1602,"close":1039,"change":111,"percent_change":913,"volume":1603,"transactions":9,"vwap":1039},"2025-09-05",10.92,219000,{"date":1605,"open":1606,"high":1606,"low":1041,"close":1607,"change":953,"percent_change":1035,"volume":1608,"transactions":9,"vwap":1607},"2025-09-04",10.95,10.93,199000,{"date":1610,"open":1054,"high":1611,"low":1047,"close":1606,"change":111,"percent_change":913,"volume":1612,"transactions":9,"vwap":1606},"2025-09-03",10.97,173800,{"date":1614,"open":1059,"high":1607,"low":1059,"close":1047,"change":501,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1047},"2025-09-02",-0.64,277000,{"date":1618,"open":1041,"high":1611,"low":1047,"close":1418,"change":211,"percent_change":163,"volume":1619,"transactions":9,"vwap":1418},"2025-08-29",130900,{"date":1621,"open":1405,"high":1602,"low":1412,"close":1405,"change":509,"percent_change":509,"volume":1622,"transactions":9,"vwap":1405},"2025-08-28",259200,{"date":1624,"open":1625,"high":1041,"low":1059,"close":1405,"change":362,"percent_change":1175,"volume":1626,"transactions":9,"vwap":1405},"2025-08-27",10.87,240100,{"date":1628,"open":1629,"high":1630,"low":1625,"close":1625,"change":260,"percent_change":963,"volume":1631,"transactions":9,"vwap":1625},"2025-08-26",10.91,10.98,110300,{"date":1633,"open":1607,"high":1630,"low":1047,"close":1606,"change":111,"percent_change":913,"volume":1634,"transactions":9,"vwap":1606},"2025-08-25",115400,{"date":1636,"open":1637,"high":1630,"low":1638,"close":1047,"change":544,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1047},"2025-08-22",10.82,10.73,1.3,254400,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1065,"change":571,"percent_change":1143,"volume":1645,"transactions":9,"vwap":1065},"2025-08-21",10.79,10.7,154900,{"date":1647,"open":1648,"high":1411,"low":1649,"close":1650,"change":571,"percent_change":1143,"volume":1651,"transactions":9,"vwap":1650},"2025-08-20",10.81,10.65,10.78,182300,{"date":1653,"open":1054,"high":1630,"low":1654,"close":1648,"change":192,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1648},"2025-08-19",10.76,-0.92,261500,{"date":1658,"open":1659,"high":1602,"low":1660,"close":1629,"change":426,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1629},"2025-08-18",10.86,10.84,0.65,162800,{"date":1664,"open":1659,"high":1659,"low":1637,"close":1660,"change":571,"percent_change":1143,"volume":1665,"transactions":9,"vwap":1660},"2025-08-15",91900,{"date":1667,"open":1066,"high":1041,"low":1066,"close":1625,"change":1227,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1625},"2025-08-14",-1.36,181400,{"date":1671,"open":1607,"high":1672,"low":1607,"close":1672,"change":1175,"percent_change":1595,"volume":1673,"transactions":9,"vwap":1672},"2025-08-13",11.02,145300,{"date":1675,"open":1602,"high":1611,"low":1405,"close":1607,"change":280,"percent_change":1406,"volume":1676,"transactions":9,"vwap":1607},"2025-08-12",174400,{"date":1678,"open":1602,"high":1606,"low":1412,"close":1041,"change":509,"percent_change":509,"volume":1679,"transactions":9,"vwap":1041},"2025-08-11",141400,{"date":1681,"open":1607,"high":1611,"low":1659,"close":1041,"change":415,"percent_change":823,"volume":1682,"transactions":9,"vwap":1041},"2025-08-08",185500,{"date":1684,"open":1602,"high":1403,"low":1629,"close":1606,"change":280,"percent_change":778,"volume":1685,"transactions":9,"vwap":1606},"2025-08-07",139300,{"date":1687,"open":1418,"high":1611,"low":1412,"close":1602,"change":280,"percent_change":1406,"volume":1232,"transactions":9,"vwap":1602},"2025-08-06",{"date":1689,"open":1606,"high":1611,"low":1659,"close":1047,"change":571,"percent_change":685,"volume":1690,"transactions":9,"vwap":1047},"2025-08-05",127600,{"date":1692,"open":1405,"high":1418,"low":1405,"close":1602,"change":301,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1602},"2025-08-04",0.92,143500,{"date":1696,"open":1606,"high":1611,"low":1643,"close":1637,"change":352,"percent_change":759,"volume":1697,"transactions":9,"vwap":1637},"2025-08-01",196600,{"date":1699,"open":1039,"high":1403,"low":1629,"close":1418,"change":280,"percent_change":778,"volume":1168,"transactions":9,"vwap":1418},"2025-07-31",{"date":1701,"open":1039,"high":1039,"low":1405,"close":1607,"change":116,"percent_change":631,"volume":1702,"transactions":9,"vwap":1607},"2025-07-30",125200,{"date":1704,"open":1403,"high":1393,"low":1607,"close":1054,"change":260,"percent_change":963,"volume":1705,"transactions":9,"vwap":1054},"2025-07-29",144100,{"date":1707,"open":1429,"high":1708,"low":1611,"close":1672,"change":116,"percent_change":631,"volume":1709,"transactions":9,"vwap":1672},"2025-07-28",11.08,135300,{"date":1711,"open":1429,"high":1429,"low":1611,"close":1393,"change":362,"percent_change":1175,"volume":1712,"transactions":9,"vwap":1393},"2025-07-25",153800,{"date":1714,"open":1598,"high":1429,"low":1039,"close":1672,"change":116,"percent_change":631,"volume":1715,"transactions":9,"vwap":1672},"2025-07-24",99900,{"date":1717,"open":1417,"high":1708,"low":1403,"close":1393,"change":953,"percent_change":1035,"volume":1718,"transactions":9,"vwap":1393},"2025-07-23",116100,{"date":1720,"open":1548,"high":1548,"low":1403,"close":1423,"change":953,"percent_change":1035,"volume":1721,"transactions":9,"vwap":1423},"2025-07-22",115300,{"date":1723,"open":1429,"high":1048,"low":1672,"close":1429,"change":387,"percent_change":379,"volume":1724,"transactions":9,"vwap":1429},"2025-07-21",346000,{"date":1726,"open":1607,"high":1423,"low":1648,"close":1393,"change":791,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1393},"2025-07-18",1.38,1015800,{"date":1730,"open":1059,"high":1606,"low":1059,"close":1405,"change":387,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1405},"2025-07-17",0.37,279200,{"date":1734,"open":1411,"high":1405,"low":1065,"close":1660,"change":362,"percent_change":1175,"volume":1735,"transactions":9,"vwap":1660},"2025-07-16",197000,{"date":1737,"open":1412,"high":1625,"low":1059,"close":1411,"change":509,"percent_change":509,"volume":1738,"transactions":9,"vwap":1411},"2025-07-15",269100,{"date":1740,"open":1041,"high":1606,"low":1650,"close":1411,"change":648,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1411},"2025-07-14",-1.55,293600,{"date":1744,"open":1423,"high":1423,"low":1418,"close":1403,"change":415,"percent_change":785,"volume":1745,"transactions":9,"vwap":1403},"2025-07-11",224900,{"date":1747,"open":1429,"high":1548,"low":1403,"close":1423,"change":201,"percent_change":1330,"volume":1748,"transactions":9,"vwap":1423},"2025-07-10",298300,{"date":1750,"open":1598,"high":1424,"low":1403,"close":1393,"change":509,"percent_change":509,"volume":1751,"transactions":9,"vwap":1393},"2025-07-09",173300,{"date":1753,"open":1398,"high":1708,"low":1598,"close":1393,"change":280,"percent_change":778,"volume":1754,"transactions":9,"vwap":1393},"2025-07-08",142500,{"date":1756,"open":1417,"high":1424,"low":1418,"close":1403,"change":784,"percent_change":1419,"volume":1757,"transactions":9,"vwap":1403},"2025-07-07",177700,{"date":1759,"open":1598,"high":1708,"low":1598,"close":1417,"change":387,"percent_change":379,"volume":1760,"transactions":9,"vwap":1417},"2025-07-03",103300,{"date":1762,"open":1039,"high":1398,"low":1606,"close":1672,"change":280,"percent_change":778,"volume":840,"transactions":9,"vwap":1672},"2025-07-02",{"date":1764,"open":1054,"high":1039,"low":1607,"close":1039,"change":509,"percent_change":509,"volume":1765,"transactions":9,"vwap":1039},"2025-07-01",129300,{"date":1767,"open":1602,"high":1672,"low":1041,"close":1039,"change":1175,"percent_change":302,"volume":1768,"transactions":9,"vwap":1039},"2025-06-30",246900,{"date":1770,"open":1405,"high":1607,"low":1411,"close":1041,"change":387,"percent_change":1731,"volume":1771,"transactions":9,"vwap":1041},"2025-06-27",228600,{"date":1773,"open":1643,"high":1659,"low":1065,"close":1659,"change":301,"percent_change":1155,"volume":1774,"transactions":9,"vwap":1659},"2025-06-26",182700,{"date":1776,"open":1654,"high":1066,"low":1404,"close":1654,"change":111,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1654},"2025-06-25",0.56,156100,{"date":1780,"open":1781,"high":1644,"low":1782,"close":1644,"change":24,"percent_change":1373,"volume":1783,"transactions":9,"vwap":1644},"2025-06-24",10.66,10.62,151500,{"date":1785,"open":1786,"high":1060,"low":1787,"close":1060,"change":426,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1060},"2025-06-23",10.56,10.52,0.67,187000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1787,"change":436,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1787},"2025-06-20",10.54,10.6,10.47,0.48,244800,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1794,"change":362,"percent_change":301,"volume":1801,"transactions":9,"vwap":1794},"2025-06-18",10.44,10.51,141200,{"date":1803,"open":1792,"high":1804,"low":1799,"close":1805,"change":631,"percent_change":193,"volume":1778,"transactions":9,"vwap":1805},"2025-06-17",10.57,10.46,{"date":1807,"open":1800,"high":1793,"low":1800,"close":1808,"change":426,"percent_change":1788,"volume":1809,"transactions":9,"vwap":1808},"2025-06-16",10.55,147100,{"date":1811,"open":1786,"high":1793,"low":1805,"close":1812,"change":1227,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-06-13",10.48,-1.41,163800,{"date":1816,"open":1817,"high":1817,"low":1060,"close":1818,"change":1490,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-06-12",10.67,10.63,-1.12,214900,{"date":1822,"open":1638,"high":1643,"low":1644,"close":1065,"change":387,"percent_change":1731,"volume":1823,"transactions":9,"vwap":1065},"2025-06-11",197400,{"date":1825,"open":1826,"high":1826,"low":1781,"close":1826,"change":426,"percent_change":141,"volume":1827,"transactions":9,"vwap":1826},"2025-06-10",10.71,208700,{"date":1829,"open":1782,"high":1830,"low":1786,"close":1831,"change":509,"percent_change":509,"volume":1832,"transactions":9,"vwap":1831},"2025-06-09",10.69,10.64,181200,{"date":1834,"open":1817,"high":1830,"low":1793,"close":1831,"change":111,"percent_change":959,"volume":1835,"transactions":9,"vwap":1831},"2025-06-06",204500,{"date":1837,"open":1786,"high":1793,"low":1838,"close":1839,"change":426,"percent_change":1788,"volume":1840,"transactions":9,"vwap":1839},"2025-06-05",10.5,10.58,139800,{"date":1842,"open":1812,"high":1808,"low":1812,"close":1800,"change":436,"percent_change":1795,"volume":1843,"transactions":9,"vwap":1800},"2025-06-04",215700,{"date":1845,"open":1846,"high":1838,"low":1846,"close":1805,"change":436,"percent_change":1795,"volume":873,"transactions":9,"vwap":1805},"2025-06-03",10.39,{"date":1848,"open":1849,"high":1850,"low":1851,"close":30,"change":387,"percent_change":437,"volume":1852,"transactions":9,"vwap":30},"2025-06-02",10.36,10.43,10.32,199400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":362,"percent_change":301,"volume":1859,"transactions":9,"vwap":1858},"2025-05-30",10.4,10.42,10.3,10.37,242300,{"date":1861,"open":1862,"high":1850,"low":1857,"close":1849,"change":280,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1849},"2025-05-29",10.31,0.29,290900,{"date":1866,"open":1858,"high":1855,"low":1867,"close":1867,"change":571,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-05-28",10.33,-0.29,163500,{"date":1871,"open":1849,"high":1872,"low":1851,"close":1849,"change":387,"percent_change":437,"volume":1873,"transactions":9,"vwap":1849},"2025-05-27",10.45,239500,{"date":1875,"open":1876,"high":1849,"low":1877,"close":1851,"change":333,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1851},"2025-05-23",10.28,10.2,-0.39,202600,{"date":1881,"open":1882,"high":1846,"low":1883,"close":1849,"change":571,"percent_change":1868,"volume":1884,"transactions":9,"vwap":1849},"2025-05-22",10.38,10.29,231400,{"date":1886,"open":1887,"high":1792,"low":1888,"close":1846,"change":491,"percent_change":832,"volume":1889,"transactions":9,"vwap":1846},"2025-05-21",10.49,10.34,381400,{"date":1891,"open":1800,"high":1804,"low":1872,"close":1838,"change":362,"percent_change":301,"volume":1892,"transactions":9,"vwap":1838},"2025-05-20",394300,{"date":1894,"open":1792,"high":1804,"low":1857,"close":1887,"change":260,"percent_change":1149,"volume":1895,"transactions":9,"vwap":1887},"2025-05-19",608600,{"date":1897,"open":1800,"high":1804,"low":1887,"close":1804,"change":1175,"percent_change":802,"volume":1898,"transactions":9,"vwap":1804},"2025-05-16",203000,{"date":1900,"open":1792,"high":1808,"low":1799,"close":1812,"change":415,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1812},"2025-05-15",-0.47,140000,{"date":1904,"open":1786,"high":1786,"low":1800,"close":1905,"change":571,"percent_change":1143,"volume":1906,"transactions":9,"vwap":1905},"2025-05-14",10.53,159900,{"date":1908,"open":1794,"high":1804,"low":1805,"close":1786,"change":426,"percent_change":1788,"volume":1909,"transactions":9,"vwap":1786},"2025-05-13",225700,{"date":1911,"open":1838,"high":1808,"low":1799,"close":1887,"change":370,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1887},"2025-05-12",1.25,298700,{"date":1915,"open":1867,"high":1849,"low":1876,"close":1849,"change":301,"percent_change":596,"volume":1916,"transactions":9,"vwap":1849},"2025-05-09",134600,{"date":1918,"open":1919,"high":1888,"low":1920,"close":1921,"change":280,"percent_change":1863,"volume":1922,"transactions":9,"vwap":1921},"2025-05-08",10.25,10.24,10.26,304200,{"date":1924,"open":1919,"high":1883,"low":1925,"close":1926,"change":436,"percent_change":57,"volume":1927,"transactions":9,"vwap":1926},"2025-05-07",10.17,10.23,267700,{"date":1929,"open":1930,"high":1876,"low":1930,"close":1931,"change":280,"percent_change":290,"volume":1932,"transactions":9,"vwap":1931},"2025-05-06",10.14,10.18,332900,{"date":1934,"open":1935,"high":1926,"low":1936,"close":1937,"change":116,"percent_change":192,"volume":1938,"transactions":9,"vwap":1937},"2025-05-05",10.16,10.1,10.15,226500,{"date":1940,"open":1941,"high":1921,"low":1930,"close":1935,"change":116,"percent_change":192,"volume":1942,"transactions":9,"vwap":1935},"2025-05-02",10.21,395500,{"date":1944,"open":1877,"high":1877,"low":1945,"close":1925,"change":436,"percent_change":57,"volume":1946,"transactions":9,"vwap":1925},"2025-05-01",10.12,187300,{"date":1948,"open":1949,"high":1930,"low":1950,"close":1945,"change":501,"percent_change":1124,"volume":1951,"transactions":9,"vwap":1945},"2025-04-30",10.13,10.07,228800,{"date":1953,"open":1925,"high":1954,"low":1955,"close":1956,"change":201,"percent_change":586,"volume":1957,"transactions":9,"vwap":1956},"2025-04-29",10.22,10.05,10.19,249900,{"date":1959,"open":1956,"high":1956,"low":1960,"close":1925,"change":953,"percent_change":312,"volume":1961,"transactions":9,"vwap":1925},"2025-04-28",10.08,341800,{"date":1963,"open":1937,"high":1877,"low":1936,"close":1956,"change":1175,"percent_change":1339,"volume":1964,"transactions":9,"vwap":1956},"2025-04-25",104800,{"date":1966,"open":1949,"high":1925,"low":1967,"close":1936,"change":211,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1936},"2025-04-24",10.02,0.8,248700,{"date":1971,"open":1972,"high":1931,"low":1973,"close":1967,"change":202,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1967},"2025-04-23",10.01,9.97,1.73,240600,{"date":184,"open":1977,"high":1978,"low":180,"close":1979,"change":24,"percent_change":121,"volume":1980,"transactions":9,"vwap":1979},9.74,9.87,9.85,174700]