[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSCO":3,"homepage-market-summary":32,"stock-historical-FSCO":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"FSCO","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},"FS Credit Opportunities Corp.","NYSE",null,"Common Stock","FS Credit Opportunities Corp is a closed-end management investment company. The Fund's primary investment objective is to generate an attractive total return consisting of a high level of current income and capital appreciation, with a secondary objective of capital preservation. It predominantly invests in a portfolio of secured and unsecured floating and fixed-rate loans, bonds, and other types of credit instruments. The credit instruments in which it invests are typically rated below investment grade by rating agencies or would be rated below investment grade if rated. To achieve its investment objectives, the fund focuses on strategies such as Opportunistic Credit, Special Situations, and Capital Structure Solutions.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},13.9491,0.7128,"Monthly",{"close":18,"open":19,"high":20,"low":18,"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},5.11,5.16,5.22,5.12,-0.01,-0.2,1252860.893984,2457,5.1872,7.15,4.13,1418287.161377044,32.5,1145,{"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",[101,106,111,115,120,125,130,135,140,145,150],{"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":22,"price":114,"is_up":12},"Healthcare","XLV",166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"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":177,"period_low":28,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},7.65,1276896,466067090.344261,-22.69,"2025-04-22",[183,184,194,204,215,225,233,242,251,260,269,278,287,295,302,308,313,320,327,334,340,346,353,361,367,375,381,389,395,402,407,414,420,427,433,438,443,448,456,464,471,478,488,494,499,506,512,518,525,533,542,550,556,562,568,574,582,588,595,600,604,609,613,617,620,624,629,633,639,644,650,655,659,664,667,670,674,677,681,687,693,698,704,709,713,717,721,725,729,734,738,741,745,749,754,758,762,767,770,773,776,780,783,787,792,797,801,805,810,814,817,821,824,830,833,837,840,844,847,851,856,859,862,865,868,872,876,881,884,888,892,898,903,907,911,916,919,922,925,929,933,937,940,944,952,958,966,969,972,977,982,987,990,993,996,1002,1011,1018,1025,1031,1039,1045,1051,1056,1060,1065,1071,1077,1081,1087,1093,1099,1106,1111,1119,1126,1132,1137,1141,1145,1148,1155,1160,1166,1170,1175,1180,1184,1189,1193,1197,1205,1209,1213,1219,1223,1228,1234,1237,1241,1246,1250,1256,1260,1263,1266,1271,1276,1279,1283,1288,1294,1298,1302,1307,1314,1317,1322,1325,1330,1334,1338,1344,1350,1353,1358,1362,1366,1371,1375,1379,1385,1389,1393,1398,1404,1411,1416,1423,1428,1432,1437,1441,1444,1448,1455,1460,1467,1474,1480,1487,1494,1499,1505,1511,1516,1522,1528,1534,1541,1547,1552,1556,1561,1565,1570,1573,1577,1581,1586,1590,1593,1598,1603,1608,1613,1617,1621,1627,1632,1635,1638,1641,1644,1648,1652,1655,1658,1662,1666,1671,1675,1679,1684,1689,1692,1695,1699,1702,1705,1708,1711,1715,1721,1726,1729,1734,1738,1742,1747,1750,1753,1757,1762,1766,1769,1774,1778,1781,1786,1790,1793,1797,1801,1804,1808,1811,1816,1819,1822,1825,1829,1832,1837,1840,1843,1846,1851,1855,1859,1864,1869,1872,1876,1879,1882,1885,1889,1894,1898,1902,1905,1908,1911,1915,1918,1923,1927,1931,1936,1941,1946,1950,1954,1958],{"date":5,"open":19,"high":20,"low":18,"close":18,"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",5.17,5.1737,5.03,-0.04,-0.78,1657664.079055,4804,5.0982,{"date":195,"open":196,"high":197,"low":198,"close":19,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",5.2,5.24,5.13,-0.02,-0.39,847347.387508,2518,5.1974,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",5.07,5.195,5.06,5.18,0.14,2.78,1087737.039236,3527,5.134,{"date":216,"open":217,"high":18,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",5.1,5.02,5.04,-0.07,-1.37,860401.836874,2587,5.0678,{"date":226,"open":227,"high":228,"low":229,"close":18,"change":109,"percent_change":62,"volume":230,"transactions":231,"vwap":232},"2026-09-25",5.09,5.1599,5.05,1155605.977021,4136,5.0971,{"date":234,"open":235,"high":236,"low":229,"close":229,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",5.27,5.3,-0.22,-4.17,958223.383039,3569,5.174,{"date":243,"open":244,"high":244,"low":245,"close":235,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",5.41,5.265,-0.25,-4.53,1299376.685085,3377,5.3525,{"date":252,"open":244,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",5.52,5.37,0.13,2.41,1679241.163322,4638,5.4276,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":210,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",5.32,5.39,5.29,2.67,1302478.048412,3841,5.3535,{"date":270,"open":262,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",5.3354,5.25,-0.08,-1.5,564111.360574,2143,5.2831,{"date":279,"open":280,"high":281,"low":272,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",5.26,5.33,0.09,1.72,804161.723877,2585,5.299,{"date":288,"open":289,"high":290,"low":20,"close":197,"change":291,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",5.23,5.315,0,706285.266222,2908,5.2702,{"date":296,"open":196,"high":235,"low":186,"close":197,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",0.04,0.77,833722.36341,3020,5.2345,{"date":303,"open":196,"high":304,"low":198,"close":196,"change":291,"percent_change":291,"volume":305,"transactions":306,"vwap":307},"2026-09-14",5.21,1053764.223444,3043,5.165,{"date":309,"open":20,"high":20,"low":209,"close":196,"change":291,"percent_change":291,"volume":310,"transactions":311,"vwap":312},"2026-09-11",759874.59702,2493,5.193,{"date":314,"open":280,"high":280,"low":186,"close":196,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",-0.06,-1.14,981218.114767,2287,5.2016,{"date":321,"open":280,"high":322,"low":272,"close":280,"change":22,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",5.28,-0.19,790790.801001,2336,5.2602,{"date":328,"open":264,"high":236,"low":280,"close":235,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",-0.03,-0.57,555591.942094,4501,5.2739,{"date":335,"open":280,"high":236,"low":20,"close":236,"change":297,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",0.76,859144.533572,3173,5.2679,{"date":341,"open":272,"high":280,"low":20,"close":280,"change":342,"percent_change":148,"volume":343,"transactions":344,"vwap":345},"2026-09-03",0.02,525050.739073,1767,5.2455,{"date":347,"open":196,"high":272,"low":196,"close":197,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",0.05,0.96,862495.481565,1861,5.2273,{"date":354,"open":186,"high":197,"low":19,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",5.19,0.01,0.19,729990.057231,2751,5.216,{"date":362,"open":196,"high":272,"low":363,"close":209,"change":291,"percent_change":291,"volume":364,"transactions":365,"vwap":366},"2026-08-31",5.1701,1336582.677929,3710,5.2151,{"date":368,"open":21,"high":369,"low":370,"close":209,"change":109,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",5.2092,5.1168,1.17,738694.6704,2103,5.1718,{"date":376,"open":217,"high":377,"low":206,"close":21,"change":291,"percent_change":291,"volume":378,"transactions":379,"vwap":380},"2026-08-27",5.14,959378.951457,3304,5.1114,{"date":382,"open":383,"high":377,"low":384,"close":21,"change":348,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-26",5.08,5.0704,0.99,769976.475476,2485,5.1153,{"date":390,"open":217,"high":391,"low":229,"close":206,"change":189,"percent_change":190,"volume":392,"transactions":393,"vwap":394},"2026-08-25",5.1001,683842.384217,1910,5.079,{"date":396,"open":217,"high":397,"low":227,"close":18,"change":220,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",5.15,-1.35,848380.25369,2174,5.1229,{"date":403,"open":209,"high":196,"low":397,"close":209,"change":297,"percent_change":133,"volume":404,"transactions":405,"vwap":406},"2026-08-21",734661.519218,1867,5.181,{"date":408,"open":19,"high":355,"low":409,"close":377,"change":329,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-20",5.135,-0.58,1103658.19564,3072,5.1576,{"date":415,"open":19,"high":196,"low":198,"close":186,"change":342,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-19",0.39,786656.854985,2434,5.1679,{"date":421,"open":227,"high":422,"low":219,"close":397,"change":348,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-18",5.155,0.98,763189.002138,2552,5.1194,{"date":428,"open":377,"high":429,"low":430,"close":217,"change":22,"percent_change":23,"volume":431,"transactions":432,"vwap":370},"2026-08-17",5.1498,5.085,875195.339666,2730,{"date":434,"open":383,"high":377,"low":208,"close":18,"change":342,"percent_change":416,"volume":435,"transactions":436,"vwap":437},"2026-08-14",988253.041833,3977,5.091,{"date":439,"open":21,"high":186,"low":229,"close":227,"change":22,"percent_change":23,"volume":440,"transactions":441,"vwap":442},"2026-08-13",1088870.862356,4065,5.0968,{"date":444,"open":383,"high":198,"low":206,"close":217,"change":109,"percent_change":62,"volume":445,"transactions":446,"vwap":447},"2026-08-12",1019615.53449,6189,5.1025,{"date":449,"open":219,"high":229,"low":450,"close":219,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-11",4.99,0.03,0.6,646859.701211,3804,5.0212,{"date":457,"open":218,"high":458,"low":450,"close":459,"change":199,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-10",5.0463,5.01,-0.4,575338.93907,3621,5.0144,{"date":465,"open":466,"high":208,"low":466,"close":188,"change":109,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-07",4.97,1.21,893894.540311,4652,5.0219,{"date":472,"open":473,"high":450,"low":473,"close":466,"change":297,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-06",4.92,0.81,509326.247371,1960,4.9642,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":329,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",4.96,4.965,4.91,4.93,-0.6,1042060.591762,5414,4.9276,{"date":489,"open":459,"high":188,"low":490,"close":480,"change":329,"percent_change":484,"volume":491,"transactions":492,"vwap":493},"2026-08-04",4.95,1029031.209289,6495,4.9827,{"date":495,"open":480,"high":219,"low":480,"close":450,"change":297,"percent_change":474,"volume":496,"transactions":497,"vwap":498},"2026-08-03",1019045.244646,5811,5.0011,{"date":500,"open":501,"high":501,"low":502,"close":490,"change":199,"percent_change":460,"volume":503,"transactions":504,"vwap":505},"2026-07-31",5,4.94,895533.75932,3763,4.9649,{"date":507,"open":466,"high":218,"low":483,"close":466,"change":451,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-30",0.61,1125005.758571,4145,4.9702,{"date":513,"open":473,"high":466,"low":514,"close":502,"change":291,"percent_change":291,"volume":515,"transactions":516,"vwap":517},"2026-07-29",4.905,795014.370354,2898,4.9406,{"date":519,"open":520,"high":480,"low":521,"close":502,"change":451,"percent_change":508,"volume":522,"transactions":523,"vwap":524},"2026-07-28",4.9,4.88,892349.227473,3308,4.9262,{"date":526,"open":520,"high":527,"low":528,"close":482,"change":342,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-27",4.9398,4.87,0.41,845847.148966,2575,4.8908,{"date":534,"open":528,"high":535,"low":536,"close":537,"change":189,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-24",4.9615,4.85,4.89,-0.81,828670.15173,2749,4.8888,{"date":543,"open":483,"high":544,"low":473,"close":483,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-23",4.98,-0.05,-1,801827.080393,2782,4.9533,{"date":551,"open":490,"high":552,"low":502,"close":544,"change":291,"percent_change":291,"volume":553,"transactions":554,"vwap":555},"2026-07-22",4.9855,570789.013828,2194,4.9613,{"date":557,"open":480,"high":501,"low":558,"close":544,"change":297,"percent_change":474,"volume":559,"transactions":560,"vwap":561},"2026-07-21",4.9442,833244.684711,2199,4.9767,{"date":563,"open":502,"high":564,"low":537,"close":502,"change":451,"percent_change":508,"volume":565,"transactions":566,"vwap":567},"2026-07-20",4.955,830059.214374,2183,4.9247,{"date":569,"open":536,"high":483,"low":570,"close":482,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":482},"2026-07-17",4.84,0.08,1.66,1530700,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":342,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-07-16",4.81,4.877,4.8,4.83,0.42,1799000,{"date":583,"open":584,"high":585,"low":584,"close":576,"change":348,"percent_change":586,"volume":587,"transactions":9,"vwap":576},"2026-07-15",4.78,4.869,1.05,863400,{"date":589,"open":590,"high":528,"low":591,"close":592,"change":220,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-07-14",4.86,4.75,4.76,-1.45,931700,{"date":596,"open":528,"high":537,"low":597,"close":579,"change":545,"percent_change":598,"volume":599,"transactions":9,"vwap":579},"2026-07-13",4.79,-1.02,660600,{"date":601,"open":570,"high":482,"low":570,"close":521,"change":451,"percent_change":602,"volume":603,"transactions":9,"vwap":521},"2026-07-10",0.62,595400,{"date":605,"open":570,"high":537,"low":606,"close":536,"change":22,"percent_change":607,"volume":608,"transactions":9,"vwap":536},"2026-07-09",4.82,-0.21,810100,{"date":610,"open":536,"high":520,"low":606,"close":590,"change":189,"percent_change":611,"volume":612,"transactions":9,"vwap":590},"2026-07-08",-0.82,614300,{"date":614,"open":482,"high":502,"low":615,"close":520,"change":189,"percent_change":538,"volume":616,"transactions":9,"vwap":520},"2026-07-07",4.878,810000,{"date":618,"open":490,"high":450,"low":473,"close":502,"change":22,"percent_change":23,"volume":619,"transactions":9,"vwap":502},"2026-07-06",965900,{"date":621,"open":501,"high":622,"low":483,"close":490,"change":545,"percent_change":546,"volume":623,"transactions":9,"vwap":490},"2026-07-02",5.025,694400,{"date":625,"open":490,"high":501,"low":626,"close":501,"change":356,"percent_change":627,"volume":628,"transactions":9,"vwap":501},"2026-07-01",4.911,0.2,1128400,{"date":630,"open":466,"high":450,"low":521,"close":450,"change":109,"percent_change":631,"volume":632,"transactions":9,"vwap":450},"2026-06-30",1.22,939900,{"date":634,"open":590,"high":490,"low":635,"close":483,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":483},"2026-06-29",4.854,0.1,2.07,729500,{"date":640,"open":641,"high":590,"low":641,"close":579,"change":282,"percent_change":642,"volume":643,"transactions":9,"vwap":579},"2026-06-26",4.72,1.9,1002400,{"date":645,"open":591,"high":646,"low":647,"close":648,"change":291,"percent_change":291,"volume":649,"transactions":9,"vwap":648},"2026-06-25",4.815,4.73,4.74,655300,{"date":651,"open":591,"high":578,"low":652,"close":648,"change":199,"percent_change":653,"volume":654,"transactions":9,"vwap":648},"2026-06-24",4.69,-0.42,1146800,{"date":656,"open":592,"high":578,"low":647,"close":592,"change":273,"percent_change":657,"volume":658,"transactions":9,"vwap":592},"2026-06-23",-1.65,851400,{"date":660,"open":544,"high":459,"low":606,"close":570,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":570},"2026-06-22",-0.09,-1.83,1339000,{"date":665,"open":502,"high":450,"low":473,"close":483,"change":329,"percent_change":484,"volume":666,"transactions":9,"vwap":483},"2026-06-18",1130000,{"date":668,"open":473,"high":466,"low":520,"close":480,"change":451,"percent_change":508,"volume":669,"transactions":9,"vwap":480},"2026-06-17",1060000,{"date":671,"open":528,"high":466,"low":590,"close":483,"change":297,"percent_change":672,"volume":673,"transactions":9,"vwap":483},"2026-06-16",0.82,1078600,{"date":675,"open":570,"high":480,"low":606,"close":537,"change":571,"percent_change":572,"volume":676,"transactions":9,"vwap":537},"2026-06-15",1458200,{"date":678,"open":483,"high":483,"low":576,"close":576,"change":273,"percent_change":679,"volume":680,"transactions":9,"vwap":576},"2026-06-12",-1.64,1128300,{"date":682,"open":578,"high":520,"low":683,"close":537,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":537},"2026-06-11",4.765,0.07,1.45,1371200,{"date":688,"open":689,"high":690,"low":689,"close":606,"change":684,"percent_change":691,"volume":692,"transactions":9,"vwap":606},"2026-06-10",4.7,4.935,1.47,1386300,{"date":694,"open":648,"high":576,"low":695,"close":591,"change":451,"percent_change":696,"volume":697,"transactions":9,"vwap":591},"2026-06-09",4.671,0.64,1636100,{"date":699,"open":578,"high":700,"low":701,"close":641,"change":273,"percent_change":702,"volume":703,"transactions":9,"vwap":641},"2026-06-08",4.893,4.68,-1.67,1477300,{"date":705,"open":482,"high":490,"low":592,"close":578,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":578},"2026-06-05",-0.11,-2.24,1264300,{"date":710,"open":590,"high":450,"low":590,"close":482,"change":348,"percent_change":711,"volume":712,"transactions":9,"vwap":482},"2026-06-04",1.03,1109600,{"date":714,"open":520,"high":459,"low":590,"close":590,"change":315,"percent_change":715,"volume":716,"transactions":9,"vwap":590},"2026-06-03",-1.22,1292100,{"date":718,"open":544,"high":188,"low":520,"close":473,"change":273,"percent_change":719,"volume":720,"transactions":9,"vwap":473},"2026-06-02",-1.6,1588700,{"date":722,"open":544,"high":229,"low":520,"close":501,"change":545,"percent_change":723,"volume":724,"transactions":9,"vwap":501},"2026-06-01",-0.99,1971900,{"date":726,"open":383,"high":217,"low":727,"close":229,"change":199,"percent_change":200,"volume":728,"transactions":9,"vwap":229},"2026-05-29",4.975,1484400,{"date":730,"open":490,"high":731,"low":490,"close":206,"change":282,"percent_change":732,"volume":733,"transactions":9,"vwap":206},"2026-05-28",5.095,1.81,868200,{"date":735,"open":218,"high":208,"low":480,"close":544,"change":315,"percent_change":736,"volume":737,"transactions":9,"vwap":544},"2026-05-27",-1.19,1111000,{"date":739,"open":206,"high":227,"low":459,"close":219,"change":199,"percent_change":460,"volume":740,"transactions":9,"vwap":219},"2026-05-26",1035700,{"date":742,"open":466,"high":206,"low":466,"close":208,"change":636,"percent_change":743,"volume":744,"transactions":9,"vwap":208},"2026-05-22",2.02,887600,{"date":746,"open":490,"high":450,"low":520,"close":480,"change":315,"percent_change":747,"volume":748,"transactions":9,"vwap":480},"2026-05-21",-1.2,1357800,{"date":750,"open":229,"high":751,"low":501,"close":218,"change":329,"percent_change":752,"volume":753,"transactions":9,"vwap":218},"2026-05-20",5.064,-0.59,777300,{"date":755,"open":383,"high":198,"low":218,"close":229,"change":545,"percent_change":756,"volume":757,"transactions":9,"vwap":229},"2026-05-19",-0.98,934800,{"date":759,"open":227,"high":18,"low":622,"close":217,"change":451,"percent_change":760,"volume":761,"transactions":9,"vwap":217},"2026-05-18",0.59,550900,{"date":763,"open":21,"high":764,"low":206,"close":206,"change":220,"percent_change":765,"volume":766,"transactions":9,"vwap":206},"2026-05-15",5.125,-1.36,644800,{"date":768,"open":198,"high":209,"low":21,"close":377,"change":356,"percent_change":357,"volume":769,"transactions":9,"vwap":377},"2026-05-14",873900,{"date":771,"open":227,"high":397,"low":383,"close":198,"change":451,"percent_change":760,"volume":772,"transactions":9,"vwap":198},"2026-05-13",833800,{"date":774,"open":217,"high":19,"low":383,"close":217,"change":199,"percent_change":200,"volume":775,"transactions":9,"vwap":217},"2026-05-12",1031800,{"date":777,"open":198,"high":778,"low":217,"close":21,"change":329,"percent_change":410,"volume":779,"transactions":9,"vwap":21},"2026-05-11",5.189,981300,{"date":781,"open":397,"high":186,"low":18,"close":397,"change":291,"percent_change":291,"volume":782,"transactions":9,"vwap":397},"2026-05-08",907200,{"date":784,"open":198,"high":196,"low":18,"close":397,"change":273,"percent_change":785,"volume":786,"transactions":9,"vwap":397},"2026-05-07",-1.53,1110300,{"date":788,"open":322,"high":789,"low":289,"close":289,"change":220,"percent_change":790,"volume":791,"transactions":9,"vwap":289},"2026-05-06",5.345,-1.32,743400,{"date":793,"open":209,"high":236,"low":209,"close":236,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":236},"2026-05-05",0.11,2.12,910300,{"date":798,"open":235,"high":235,"low":422,"close":355,"change":661,"percent_change":799,"volume":800,"transactions":9,"vwap":355},"2026-05-04",-1.7,959200,{"date":802,"open":264,"high":290,"low":280,"close":322,"change":451,"percent_change":803,"volume":804,"transactions":9,"vwap":322},"2026-05-01",0.57,1019500,{"date":806,"open":20,"high":807,"low":196,"close":272,"change":684,"percent_change":808,"volume":809,"transactions":9,"vwap":272},"2026-04-30",5.295,1.35,1360900,{"date":811,"open":383,"high":196,"low":188,"close":209,"change":794,"percent_change":812,"volume":813,"transactions":9,"vwap":209},"2026-04-29",2.17,1479900,{"date":815,"open":206,"high":397,"low":229,"close":206,"change":356,"percent_change":627,"volume":816,"transactions":9,"vwap":206},"2026-04-28",1307200,{"date":818,"open":450,"high":383,"low":450,"close":208,"change":109,"percent_change":819,"volume":820,"transactions":9,"vwap":208},"2026-04-27",1.2,1309400,{"date":822,"open":219,"high":229,"low":490,"close":501,"change":356,"percent_change":627,"volume":823,"transactions":9,"vwap":501},"2026-04-24",1384700,{"date":825,"open":21,"high":826,"low":450,"close":450,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":450},"2026-04-23",5.132,-0.17,-3.29,979900,{"date":831,"open":209,"high":20,"low":764,"close":19,"change":291,"percent_change":291,"volume":832,"transactions":9,"vwap":19},"2026-04-22",848000,{"date":834,"open":272,"high":235,"low":397,"close":19,"change":661,"percent_change":835,"volume":836,"transactions":9,"vwap":19},"2026-04-21",-1.71,931300,{"date":838,"open":289,"high":264,"low":289,"close":272,"change":356,"percent_change":357,"volume":839,"transactions":9,"vwap":272},"2026-04-20",700000,{"date":841,"open":272,"high":322,"low":842,"close":197,"change":348,"percent_change":349,"volume":843,"transactions":9,"vwap":197},"2026-04-17",5.235,825500,{"date":845,"open":355,"high":20,"low":397,"close":355,"change":291,"percent_change":291,"volume":846,"transactions":9,"vwap":355},"2026-04-16",994100,{"date":848,"open":206,"high":196,"low":206,"close":355,"change":571,"percent_change":849,"volume":850,"transactions":9,"vwap":355},"2026-04-15",1.57,1151900,{"date":852,"open":229,"high":853,"low":854,"close":18,"change":109,"percent_change":62,"volume":855,"transactions":9,"vwap":18},"2026-04-14",5.115,5.045,1085300,{"date":857,"open":459,"high":383,"low":544,"close":229,"change":199,"percent_change":200,"volume":858,"transactions":9,"vwap":229},"2026-04-13",1147700,{"date":860,"open":229,"high":217,"low":188,"close":206,"change":342,"percent_change":128,"volume":861,"transactions":9,"vwap":206},"2026-04-10",920800,{"date":863,"open":482,"high":206,"low":537,"close":229,"change":282,"percent_change":732,"volume":864,"transactions":9,"vwap":229},"2026-04-09",931900,{"date":866,"open":383,"high":18,"low":480,"close":480,"change":356,"percent_change":627,"volume":867,"transactions":9,"vwap":480},"2026-04-08",780900,{"date":869,"open":520,"high":544,"low":590,"close":490,"change":189,"percent_change":870,"volume":871,"transactions":9,"vwap":490},"2026-04-07",-0.8,969200,{"date":873,"open":229,"high":227,"low":450,"close":450,"change":273,"percent_change":874,"volume":875,"transactions":9,"vwap":450},"2026-04-06",-1.58,1005200,{"date":877,"open":383,"high":21,"low":878,"close":206,"change":273,"percent_change":879,"volume":880,"transactions":9,"vwap":206},"2026-04-02",4.995,-1.55,1226300,{"date":882,"open":198,"high":196,"low":18,"close":397,"change":348,"percent_change":423,"volume":883,"transactions":9,"vwap":397},"2026-04-01",1185600,{"date":885,"open":20,"high":272,"low":217,"close":217,"change":297,"percent_change":886,"volume":887,"transactions":9,"vwap":217},"2026-03-31",0.79,2000700,{"date":889,"open":217,"high":19,"low":890,"close":208,"change":291,"percent_change":291,"volume":891,"transactions":9,"vwap":208},"2026-03-30",5.015,1142800,{"date":893,"open":537,"high":894,"low":895,"close":208,"change":794,"percent_change":896,"volume":897,"transactions":9,"vwap":208},"2026-03-27",5.068,4.872,2.22,1957100,{"date":899,"open":20,"high":280,"low":490,"close":490,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":490},"2026-03-26",-0.33,-6.25,1992200,{"date":904,"open":19,"high":236,"low":377,"close":322,"change":282,"percent_change":905,"volume":906,"transactions":9,"vwap":322},"2026-03-25",1.73,2096900,{"date":908,"open":383,"high":909,"low":208,"close":355,"change":329,"percent_change":330,"volume":910,"transactions":9,"vwap":355},"2026-03-24",5.285,1868800,{"date":912,"open":501,"high":20,"low":544,"close":20,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":20},"2026-03-23",0.22,4.4,1970300,{"date":917,"open":188,"high":208,"low":544,"close":501,"change":545,"percent_change":723,"volume":918,"transactions":9,"vwap":501},"2026-03-20",1983600,{"date":920,"open":483,"high":731,"low":537,"close":229,"change":282,"percent_change":732,"volume":921,"transactions":9,"vwap":229},"2026-03-19",1573800,{"date":923,"open":490,"high":218,"low":502,"close":480,"change":329,"percent_change":484,"volume":924,"transactions":9,"vwap":480},"2026-03-18",1283800,{"date":926,"open":590,"high":218,"low":590,"close":450,"change":282,"percent_change":927,"volume":928,"transactions":9,"vwap":450},"2026-03-17",1.84,1352000,{"date":930,"open":606,"high":482,"low":576,"close":520,"change":794,"percent_change":931,"volume":932,"transactions":9,"vwap":520},"2026-03-16",2.3,1599800,{"date":934,"open":521,"high":482,"low":935,"close":597,"change":706,"percent_change":707,"volume":936,"transactions":9,"vwap":597},"2026-03-13",4.77,1981300,{"date":938,"open":578,"high":473,"low":689,"close":520,"change":348,"percent_change":711,"volume":939,"transactions":9,"vwap":520},"2026-03-12",3281100,{"date":941,"open":578,"high":942,"low":584,"close":536,"change":22,"percent_change":607,"volume":943,"transactions":9,"vwap":536},"2026-03-11",4.925,3233100,{"date":945,"open":946,"high":947,"low":948,"close":590,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":590},"2026-03-10",4.52,4.875,4.47,0.31,6.81,4604300,{"date":953,"open":954,"high":955,"low":28,"close":956,"change":22,"percent_change":237,"volume":957,"transactions":9,"vwap":956},"2026-03-09",4.22,4.56,4.55,6400500,{"date":959,"open":960,"high":961,"low":962,"close":955,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":955},"2026-03-06",4.51,4.652,4.45,-0.54,-10.59,15470300,{"date":967,"open":229,"high":186,"low":218,"close":217,"change":189,"percent_change":190,"volume":968,"transactions":9,"vwap":217},"2026-03-05",1872300,{"date":970,"open":397,"high":20,"low":383,"close":377,"change":342,"percent_change":416,"volume":971,"transactions":9,"vwap":377},"2026-03-04",1508400,{"date":973,"open":19,"high":209,"low":890,"close":21,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":21},"2026-03-03",-0.13,-2.48,2415400,{"date":978,"open":528,"high":272,"low":606,"close":272,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":272},"2026-03-02",0.27,5.42,2779600,{"date":983,"open":304,"high":304,"low":483,"close":544,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":544},"2026-02-27",-0.23,-4.41,4121900,{"date":988,"open":196,"high":236,"low":206,"close":304,"change":315,"percent_change":316,"volume":989,"transactions":9,"vwap":304},"2026-02-26",2689500,{"date":991,"open":235,"high":236,"low":196,"close":235,"change":22,"percent_change":323,"volume":992,"transactions":9,"vwap":235},"2026-02-25",1726400,{"date":994,"open":186,"high":236,"low":19,"close":322,"change":684,"percent_change":84,"volume":995,"transactions":9,"vwap":322},"2026-02-24",2193300,{"date":997,"open":281,"high":998,"low":18,"close":304,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":304},"2026-02-23",5.44,-0.37,-6.63,7587000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-02-20",5.74,5.76,5.55,5.58,-0.28,-4.78,2606300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":291,"percent_change":291,"volume":1017,"transactions":9,"vwap":1016},"2026-02-19",5.84,5.89,5.781,5.86,1181800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1016,"change":451,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1016},"2026-02-18",5.85,5.87,5.8,0.51,1198100,{"date":1026,"open":1027,"high":1013,"low":1027,"close":1028,"change":109,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-02-17",5.65,5.83,1.04,1518700,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-02-13",5.91,5.68,5.77,-0.12,-2.04,2728300,{"date":1040,"open":1041,"high":1042,"low":1016,"close":1014,"change":545,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1014},"2026-02-12",5.95,5.99,-0.84,946400,{"date":1046,"open":1047,"high":1041,"low":1020,"close":1048,"change":348,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-02-11",5.92,5.94,0.85,751900,{"date":1052,"open":1053,"high":1033,"low":1020,"close":1014,"change":297,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1014},"2026-02-10",5.88,0.68,1135100,{"date":1057,"open":1047,"high":1047,"low":1058,"close":1020,"change":315,"percent_change":598,"volume":1059,"transactions":9,"vwap":1020},"2026-02-09",5.79,1236600,{"date":1061,"open":1062,"high":1033,"low":1063,"close":1033,"change":794,"percent_change":642,"volume":1064,"transactions":9,"vwap":1033},"2026-02-06",5.82,5.785,1297900,{"date":1066,"open":1053,"high":1067,"low":1058,"close":1022,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1022},"2026-02-05",5.915,-0.1,-1.69,1306400,{"date":1072,"open":1047,"high":1073,"low":1028,"close":1074,"change":189,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-02-04",5.935,5.9,-0.67,1504700,{"date":1078,"open":1074,"high":1048,"low":1013,"close":1048,"change":329,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1048},"2026-02-03",-0.5,1611000,{"date":1082,"open":1083,"high":1084,"low":1058,"close":1085,"change":1068,"percent_change":657,"volume":1086,"transactions":9,"vwap":1085},"2026-02-02",6.07,6.08,5.97,3187700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1083,"change":545,"percent_change":611,"volume":1092,"transactions":9,"vwap":1083},"2026-01-30",6.1,6.11,6.01,1339600,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":282,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-01-29",6.02,6.12,1.49,1227000,{"date":1100,"open":1083,"high":1101,"low":1102,"close":1103,"change":220,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-01-28",6.09,6,6.03,-1.15,2047600,{"date":1107,"open":1108,"high":1109,"low":1084,"close":1089,"change":545,"percent_change":538,"volume":1110,"transactions":9,"vwap":1089},"2026-01-27",6.14,6.19,1485300,{"date":1112,"open":1113,"high":1114,"low":1101,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-01-26",6.32,6.33,6.15,-0.16,-2.54,1940500,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":827,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-01-23",6.41,6.3,6.31,-2.62,1128800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":348,"percent_change":133,"volume":836,"transactions":9,"vwap":1131},"2026-01-22",6.45,6.5,6.43,6.48,{"date":1133,"open":1134,"high":1135,"low":1121,"close":1130,"change":291,"percent_change":291,"volume":1136,"transactions":9,"vwap":1130},"2026-01-21",6.47,6.52,1426400,{"date":1138,"open":1139,"high":1131,"low":1121,"close":1130,"change":220,"percent_change":75,"volume":1140,"transactions":9,"vwap":1130},"2026-01-20",6.42,954200,{"date":1142,"open":1131,"high":1129,"low":1143,"close":1129,"change":342,"percent_change":949,"volume":1144,"transactions":9,"vwap":1129},"2026-01-16",6.422,617400,{"date":1146,"open":1129,"high":1135,"low":1128,"close":1131,"change":297,"percent_change":602,"volume":1147,"transactions":9,"vwap":1131},"2026-01-15",560000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1150,"change":356,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1150},"2026-01-14",6.44,6.455,6.39,0.16,495800,{"date":1156,"open":1157,"high":1128,"low":1158,"close":1130,"change":348,"percent_change":133,"volume":1159,"transactions":9,"vwap":1130},"2026-01-13",6.4,6.385,847000,{"date":1161,"open":1139,"high":1139,"low":1162,"close":1163,"change":189,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-01-12",6.37,6.38,-0.62,724800,{"date":1167,"open":1128,"high":1134,"low":1163,"close":1139,"change":329,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1139},"2026-01-09",-0.47,933600,{"date":1171,"open":1162,"high":1128,"low":1172,"close":1128,"change":794,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1128},"2026-01-08",6.35,1.74,1129700,{"date":1176,"open":1139,"high":1139,"low":1113,"close":1177,"change":273,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-01-07",6.34,-1.25,1013700,{"date":1181,"open":1139,"high":1130,"low":1123,"close":1139,"change":451,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1139},"2026-01-06",0.47,1289200,{"date":1185,"open":1172,"high":1186,"low":1123,"close":1152,"change":297,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1152},"2026-01-05",6.415,0.63,1053400,{"date":1190,"open":1113,"high":1162,"low":1191,"close":1172,"change":348,"percent_change":886,"volume":1192,"transactions":9,"vwap":1172},"2026-01-02",6.195,1653900,{"date":1194,"open":1123,"high":1123,"low":1195,"close":1122,"change":109,"percent_change":349,"volume":1196,"transactions":9,"vwap":1122},"2025-12-31",6.25,1798500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":282,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2025-12-30",6.17,6.27,6.16,6.24,1.46,1642800,{"date":1206,"open":1090,"high":1207,"low":1090,"close":1115,"change":356,"percent_change":1153,"volume":1208,"transactions":9,"vwap":1115},"2025-12-29",6.21,1540300,{"date":1210,"open":1083,"high":1115,"low":1083,"close":1108,"change":571,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1108},"2025-12-26",1.32,1314400,{"date":1214,"open":1083,"high":1215,"low":1216,"close":1217,"change":291,"percent_change":291,"volume":1218,"transactions":9,"vwap":1217},"2025-12-24",6.125,6.05,6.06,1206500,{"date":1220,"open":1089,"high":1115,"low":1217,"close":1217,"change":1036,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1217},"2025-12-23",-1.94,1466800,{"date":1224,"open":1109,"high":1225,"low":1108,"close":1226,"change":348,"percent_change":672,"volume":1227,"transactions":9,"vwap":1226},"2025-12-22",6.2,6.18,1148400,{"date":1229,"open":1096,"high":1230,"low":1231,"close":1232,"change":297,"percent_change":138,"volume":1233,"transactions":9,"vwap":1232},"2025-12-19",6.166,6.075,6.13,1255800,{"date":1235,"open":1201,"high":1191,"low":1216,"close":1101,"change":220,"percent_change":316,"volume":1236,"transactions":9,"vwap":1101},"2025-12-18",1548000,{"date":1238,"open":1207,"high":1239,"low":1232,"close":1201,"change":22,"percent_change":1116,"volume":1240,"transactions":9,"vwap":1201},"2025-12-17",6.22,1065700,{"date":1242,"open":1225,"high":1243,"low":1089,"close":1199,"change":329,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1199},"2025-12-16",6.23,-0.48,1281100,{"date":1247,"open":1122,"high":1123,"low":1225,"close":1225,"change":199,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1225},"2025-12-15",-0.32,813400,{"date":1251,"open":1243,"high":1252,"low":1253,"close":1239,"change":220,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1239},"2025-12-12",6.328,6.215,-1.11,1390700,{"date":1257,"open":1258,"high":1122,"low":1195,"close":1258,"change":291,"percent_change":291,"volume":1259,"transactions":9,"vwap":1258},"2025-12-11",6.29,726100,{"date":1261,"open":1122,"high":1177,"low":1195,"close":1258,"change":329,"percent_change":1168,"volume":1262,"transactions":9,"vwap":1258},"2025-12-10",1034800,{"date":1264,"open":1123,"high":1163,"low":1122,"close":1113,"change":291,"percent_change":291,"volume":1265,"transactions":9,"vwap":1113},"2025-12-09",1020800,{"date":1267,"open":1113,"high":1268,"low":1269,"close":1113,"change":342,"percent_change":143,"volume":1270,"transactions":9,"vwap":1113},"2025-12-08",6.365,6.28,1380800,{"date":1272,"open":1089,"high":1113,"low":1217,"close":1122,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1122},"2025-12-05",0.24,3.96,2268400,{"date":1277,"open":1103,"high":1101,"low":1103,"close":1217,"change":297,"percent_change":138,"volume":1278,"transactions":9,"vwap":1217},"2025-12-04",961100,{"date":1280,"open":1096,"high":1096,"low":1102,"close":1095,"change":273,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1095},"2025-12-03",-1.31,1476300,{"date":1284,"open":1216,"high":1215,"low":1285,"close":1089,"change":684,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1089},"2025-12-02",6.04,1.16,1360000,{"date":1289,"open":1216,"high":1290,"low":1102,"close":1103,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1103},"2025-12-01",6.165,-0.18,-2.9,3119900,{"date":1295,"open":1163,"high":1152,"low":1290,"close":1207,"change":974,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1207},"2025-11-28",-2.05,1974100,{"date":1299,"open":1114,"high":1163,"low":1300,"close":1177,"change":297,"percent_change":1187,"volume":1301,"transactions":9,"vwap":1177},"2025-11-26",6.285,1516100,{"date":1303,"open":1202,"high":1304,"low":1305,"close":1122,"change":297,"percent_change":696,"volume":1306,"transactions":9,"vwap":1122},"2025-11-25",6.325,6.147,1365700,{"date":1308,"open":1108,"high":1309,"low":1310,"close":1311,"change":1153,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-11-24",6.296,6.015,6.26,2.62,2204600,{"date":1315,"open":1216,"high":1108,"low":1102,"close":1089,"change":297,"percent_change":138,"volume":1316,"transactions":9,"vwap":1089},"2025-11-21",2492800,{"date":1318,"open":1319,"high":1319,"low":1102,"close":1217,"change":237,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1217},"2025-11-20",6.36,-3.5,2603000,{"date":1323,"open":1319,"high":1162,"low":1269,"close":1269,"change":329,"percent_change":1244,"volume":1324,"transactions":9,"vwap":1269},"2025-11-19",1135700,{"date":1326,"open":1122,"high":1327,"low":1328,"close":1123,"change":22,"percent_change":1116,"volume":1329,"transactions":9,"vwap":1123},"2025-11-18",6.375,6.257,1523200,{"date":1331,"open":1269,"high":1319,"low":1243,"close":1113,"change":348,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1113},"2025-11-17",0.8,1719600,{"date":1335,"open":1157,"high":1134,"low":1311,"close":1200,"change":323,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1200},"2025-11-14",-2.94,2720900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":661,"percent_change":221,"volume":1343,"transactions":9,"vwap":1342},"2025-11-13",6.55,6.63,6.46,1412800,{"date":1345,"open":1157,"high":1346,"low":1163,"close":1340,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1340},"2025-11-12",6.57,0.18,2.83,1696500,{"date":1351,"open":1352,"high":1129,"low":1172,"close":1162,"change":1068,"percent_change":879,"volume":1136,"transactions":9,"vwap":1162},"2025-11-11",6.49,{"date":1354,"open":1355,"high":1356,"low":1139,"close":1134,"change":291,"percent_change":291,"volume":1357,"transactions":9,"vwap":1134},"2025-11-10",6.51,6.58,1713600,{"date":1359,"open":1157,"high":1355,"low":1172,"close":1134,"change":255,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1134},"2025-11-07",2.05,1537400,{"date":1363,"open":1163,"high":1158,"low":1122,"close":1177,"change":189,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1177},"2025-11-06",-0.63,1031900,{"date":1367,"open":1177,"high":1368,"low":1300,"close":1163,"change":109,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1163},"2025-11-05",6.417,0.95,1005100,{"date":1372,"open":1258,"high":1162,"low":1225,"close":1113,"change":315,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1113},"2025-11-04",-0.94,1854400,{"date":1376,"open":1340,"high":1346,"low":1163,"close":1163,"change":23,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1163},"2025-11-03",-3.04,1670000,{"date":1380,"open":1346,"high":1381,"low":1352,"close":1356,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1356},"2025-10-31",6.6,0.12,1.86,853600,{"date":1386,"open":1157,"high":1387,"low":1152,"close":1342,"change":342,"percent_change":949,"volume":1388,"transactions":9,"vwap":1342},"2025-10-30",6.54,1682900,{"date":1390,"open":1129,"high":1129,"low":1157,"close":1150,"change":545,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1150},"2025-10-29",-0.77,1639400,{"date":1394,"open":1395,"high":1395,"low":1150,"close":1352,"change":1068,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1352},"2025-10-28",6.59,-1.52,1749500,{"date":1399,"open":1400,"high":1401,"low":1340,"close":1395,"change":22,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1395},"2025-10-27",6.65,6.67,-0.15,1440800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1381,"change":545,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1381},"2025-10-24",6.62,6.64,6.56,-0.75,1206400,{"date":1412,"open":1406,"high":1413,"low":1406,"close":1400,"change":451,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1400},"2025-10-23",6.69,0.45,770500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1406,"change":1402,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1406},"2025-10-22",6.77,6.79,6.61,-2.22,1390400,{"date":1424,"open":1413,"high":1419,"low":1381,"close":1418,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1418},"2025-10-21",0.17,2.58,1465100,{"date":1429,"open":1130,"high":1406,"low":1121,"close":1381,"change":357,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1381},"2025-10-20",2.96,1352200,{"date":1433,"open":1434,"high":1434,"low":1269,"close":1121,"change":1068,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1121},"2025-10-17",6.53,-1.54,2413900,{"date":1438,"open":1340,"high":1407,"low":1439,"close":1355,"change":291,"percent_change":291,"volume":1440,"transactions":9,"vwap":1355},"2025-10-16",6.485,1859900,{"date":1442,"open":1352,"high":1406,"low":1150,"close":1355,"change":342,"percent_change":949,"volume":1443,"transactions":9,"vwap":1355},"2025-10-15",1492100,{"date":1445,"open":1150,"high":1135,"low":1200,"close":1352,"change":199,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1352},"2025-10-14",-0.31,3385000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1355,"change":999,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1355},"2025-10-13",6.9,6.91,6.445,-5.38,5770200,{"date":1456,"open":27,"high":27,"low":1457,"close":1457,"change":984,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-10-10",6.88,-3.23,1735300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":297,"percent_change":803,"volume":1466,"transactions":9,"vwap":1465},"2025-10-09",7.13,7.14,7.07,7.11,1461700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1464,"change":794,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1464},"2025-10-08",6.98,7.08,6.96,1.58,1423300,{"date":1475,"open":1469,"high":1476,"low":1477,"close":1471,"change":297,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1471},"2025-10-07",7,6.86,0.58,1162800,{"date":1481,"open":1482,"high":1483,"low":1450,"close":1484,"change":315,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-10-06",7.04,7.05,6.92,-0.86,1668400,{"date":1488,"open":1489,"high":1476,"low":1490,"close":1469,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1469},"2025-10-03",6.78,6.761,0.3,4.49,2654400,{"date":1495,"open":1419,"high":1496,"low":1356,"close":1497,"change":827,"percent_change":975,"volume":1498,"transactions":9,"vwap":1497},"2025-10-02",6.85,6.68,2586600,{"date":1500,"open":1484,"high":1501,"low":1502,"close":1496,"change":315,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1496},"2025-10-01",6.94,6.8,-0.87,1869700,{"date":1506,"open":1496,"high":1507,"low":1508,"close":1451,"change":794,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1451},"2025-09-30",6.93,6.82,1.62,1402200,{"date":1512,"open":1381,"high":1508,"low":1408,"close":1502,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1502},"2025-09-29",0.21,3.19,2229800,{"date":1517,"open":1518,"high":1519,"low":1135,"close":1395,"change":323,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1395},"2025-09-26",6.72,6.87,-2.8,4402300,{"date":1523,"open":1524,"high":1525,"low":1518,"close":1489,"change":237,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1489},"2025-09-25",6.95,6.97,-3.14,3942700,{"date":1529,"open":1530,"high":1531,"low":1471,"close":1476,"change":1291,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1476},"2025-09-24",7.2,7.26,-2.51,2458900,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":607,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-09-23",7.34,7.16,7.18,-2.84,1763300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1543,"change":291,"percent_change":291,"volume":1546,"transactions":9,"vwap":1543},"2025-09-22",7.39,7.415,7.37,1432000,{"date":1548,"open":1545,"high":1549,"low":1545,"close":1543,"change":22,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1543},"2025-09-19",7.4,-0.14,730300,{"date":1553,"open":1549,"high":1554,"low":1549,"close":1549,"change":291,"percent_change":291,"volume":1555,"transactions":9,"vwap":1549},"2025-09-18",7.41,901700,{"date":1557,"open":1558,"high":1559,"low":1549,"close":1549,"change":329,"percent_change":460,"volume":1560,"transactions":9,"vwap":1549},"2025-09-17",7.43,7.448,619000,{"date":1562,"open":1563,"high":1563,"low":1558,"close":1558,"change":329,"percent_change":460,"volume":1564,"transactions":9,"vwap":1558},"2025-09-16",7.46,600200,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1563,"change":291,"percent_change":291,"volume":1569,"transactions":9,"vwap":1563},"2025-09-15",7.49,7.455,762300,{"date":1571,"open":1549,"high":1563,"low":1549,"close":1563,"change":451,"percent_change":128,"volume":1572,"transactions":9,"vwap":1563},"2025-09-12",879100,{"date":1574,"open":1563,"high":1575,"low":1558,"close":1558,"change":291,"percent_change":291,"volume":1576,"transactions":9,"vwap":1558},"2025-09-11",7.47,991000,{"date":1578,"open":1575,"high":1579,"low":1558,"close":1558,"change":451,"percent_change":529,"volume":1580,"transactions":9,"vwap":1558},"2025-09-10",7.5,1170600,{"date":1582,"open":1549,"high":1583,"low":1584,"close":1549,"change":291,"percent_change":291,"volume":1585,"transactions":9,"vwap":1549},"2025-09-09",7.42,7.38,850800,{"date":1587,"open":1583,"high":1583,"low":1588,"close":1549,"change":291,"percent_change":291,"volume":1589,"transactions":9,"vwap":1549},"2025-09-08",7.36,962400,{"date":1591,"open":1554,"high":1583,"low":1545,"close":1549,"change":291,"percent_change":291,"volume":1592,"transactions":9,"vwap":1549},"2025-09-05",620100,{"date":1594,"open":1583,"high":1595,"low":1549,"close":1549,"change":199,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1549},"2025-09-04",7.44,-0.27,498600,{"date":1599,"open":1563,"high":1600,"low":1601,"close":1583,"change":189,"percent_change":963,"volume":1602,"transactions":9,"vwap":1583},"2025-09-03",7.475,7.391,879500,{"date":1604,"open":1605,"high":1567,"low":1544,"close":1563,"change":189,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1563},"2025-09-02",7.48,-0.53,809700,{"date":1609,"open":1610,"high":1611,"low":1575,"close":1579,"change":199,"percent_change":1596,"volume":1612,"transactions":9,"vwap":1579},"2025-08-29",7.52,7.53,1071900,{"date":1614,"open":1549,"high":1610,"low":1615,"close":1610,"change":1382,"percent_change":1509,"volume":1616,"transactions":9,"vwap":1610},"2025-08-28",7.396,829100,{"date":1618,"open":1588,"high":1549,"low":1619,"close":1549,"change":109,"percent_change":672,"volume":1620,"transactions":9,"vwap":1549},"2025-08-27",7.311,529600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1536,"change":199,"percent_change":1596,"volume":1626,"transactions":9,"vwap":1536},"2025-08-26",7.33,7.382,7.3,752000,{"date":1628,"open":1629,"high":1575,"low":1588,"close":1588,"change":1068,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1588},"2025-08-25",7.45,-1.34,904000,{"date":1633,"open":1583,"high":1605,"low":1545,"close":1563,"change":291,"percent_change":291,"volume":1634,"transactions":9,"vwap":1563},"2025-08-22",567800,{"date":1636,"open":1579,"high":1579,"low":1558,"close":1563,"change":22,"percent_change":974,"volume":1637,"transactions":9,"vwap":1563},"2025-08-21",853700,{"date":1639,"open":1558,"high":1611,"low":1558,"close":1575,"change":684,"percent_change":1369,"volume":1640,"transactions":9,"vwap":1575},"2025-08-20",1150600,{"date":1642,"open":1543,"high":1605,"low":1543,"close":1549,"change":451,"percent_change":529,"volume":1643,"transactions":9,"vwap":1549},"2025-08-19",1193500,{"date":1645,"open":1549,"high":1554,"low":1646,"close":1545,"change":356,"percent_change":210,"volume":1647,"transactions":9,"vwap":1545},"2025-08-18",7.364,901900,{"date":1649,"open":1650,"high":1584,"low":1650,"close":1588,"change":291,"percent_change":291,"volume":1651,"transactions":9,"vwap":1588},"2025-08-15",7.35,691200,{"date":1653,"open":1595,"high":1595,"low":1650,"close":1588,"change":545,"percent_change":1075,"volume":1654,"transactions":9,"vwap":1588},"2025-08-14",581600,{"date":1656,"open":1549,"high":1558,"low":1584,"close":1554,"change":356,"percent_change":210,"volume":1657,"transactions":9,"vwap":1554},"2025-08-13",667400,{"date":1659,"open":1558,"high":1558,"low":1660,"close":1549,"change":342,"percent_change":979,"volume":1661,"transactions":9,"vwap":1549},"2025-08-12",7.385,778400,{"date":1663,"open":1595,"high":1629,"low":1664,"close":1584,"change":329,"percent_change":460,"volume":1665,"transactions":9,"vwap":1584},"2025-08-11",7.362,755900,{"date":1667,"open":1549,"high":1668,"low":1584,"close":1554,"change":297,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1554},"2025-08-08",7.463,0.54,669100,{"date":1672,"open":1595,"high":1629,"low":1623,"close":1545,"change":273,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1545},"2025-08-07",-1.07,933900,{"date":1676,"open":1677,"high":1611,"low":1583,"close":1629,"change":315,"percent_change":870,"volume":1678,"transactions":9,"vwap":1629},"2025-08-06",7.51,738900,{"date":1680,"open":1681,"high":1681,"low":1579,"close":1677,"change":220,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1677},"2025-08-05",7.6,-0.92,599600,{"date":1685,"open":1629,"high":177,"low":1686,"close":1687,"change":255,"percent_change":1173,"volume":1688,"transactions":9,"vwap":1687},"2025-08-04",7.421,7.58,1109900,{"date":1690,"open":1549,"high":1575,"low":1536,"close":1629,"change":291,"percent_change":291,"volume":1691,"transactions":9,"vwap":1629},"2025-08-01",680000,{"date":1693,"open":1558,"high":1579,"low":1584,"close":1629,"change":684,"percent_change":1369,"volume":1694,"transactions":9,"vwap":1629},"2025-07-31",712300,{"date":1696,"open":1545,"high":1697,"low":1536,"close":1584,"change":451,"percent_change":529,"volume":1698,"transactions":9,"vwap":1584},"2025-07-30",7.427,917800,{"date":1700,"open":1554,"high":1554,"low":1650,"close":1650,"change":315,"percent_change":538,"volume":1701,"transactions":9,"vwap":1650},"2025-07-29",587600,{"date":1703,"open":1595,"high":1595,"low":1584,"close":1554,"change":22,"percent_change":974,"volume":1704,"transactions":9,"vwap":1554},"2025-07-28",710400,{"date":1706,"open":1575,"high":1575,"low":1584,"close":1583,"change":199,"percent_change":1596,"volume":1707,"transactions":9,"vwap":1583},"2025-07-25",707000,{"date":1709,"open":1605,"high":1579,"low":1554,"close":1595,"change":545,"percent_change":1075,"volume":1710,"transactions":9,"vwap":1595},"2025-07-24",742900,{"date":1712,"open":1558,"high":1713,"low":1583,"close":1567,"change":636,"percent_change":808,"volume":1714,"transactions":9,"vwap":1567},"2025-07-23",7.57,1795500,{"date":1716,"open":1717,"high":1558,"low":1718,"close":1543,"change":210,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1543},"2025-07-22",7.28,7.27,1.93,2504800,{"date":1722,"open":1531,"high":1717,"low":1530,"close":1723,"change":684,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-07-21",7.25,0.97,1961000,{"date":1727,"open":1723,"high":1625,"low":1538,"close":1538,"change":329,"percent_change":653,"volume":1728,"transactions":9,"vwap":1538},"2025-07-18",1033700,{"date":1730,"open":1731,"high":1723,"low":1530,"close":1732,"change":291,"percent_change":291,"volume":1733,"transactions":9,"vwap":1732},"2025-07-17",7.24,7.21,811300,{"date":1735,"open":1530,"high":1736,"low":1538,"close":1732,"change":291,"percent_change":291,"volume":1737,"transactions":9,"vwap":1732},"2025-07-16",7.228,639900,{"date":1739,"open":1740,"high":1731,"low":1732,"close":1732,"change":356,"percent_change":210,"volume":1741,"transactions":9,"vwap":1732},"2025-07-15",7.23,947700,{"date":1743,"open":1744,"high":1731,"low":1745,"close":1530,"change":199,"percent_change":1008,"volume":1746,"transactions":9,"vwap":1530},"2025-07-14",7.22,7.19,680100,{"date":1748,"open":1731,"high":1718,"low":1732,"close":1744,"change":22,"percent_change":1550,"volume":1749,"transactions":9,"vwap":1744},"2025-07-11",709300,{"date":1751,"open":1732,"high":1717,"low":1732,"close":1740,"change":291,"percent_change":291,"volume":1752,"transactions":9,"vwap":1740},"2025-07-10",813000,{"date":1754,"open":1723,"high":1625,"low":1745,"close":1740,"change":342,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1740},"2025-07-09",0.28,794500,{"date":1758,"open":1625,"high":1759,"low":1732,"close":1732,"change":315,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1732},"2025-07-08",7.32,-0.83,930900,{"date":1763,"open":1764,"high":1536,"low":1744,"close":1718,"change":451,"percent_change":529,"volume":1765,"transactions":9,"vwap":1718},"2025-07-07",7.29,1480600,{"date":1767,"open":1723,"high":1531,"low":1732,"close":1731,"change":342,"percent_change":1755,"volume":1768,"transactions":9,"vwap":1731},"2025-07-03",264700,{"date":1770,"open":1623,"high":1771,"low":1538,"close":1744,"change":273,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1744},"2025-07-02",7.337,-1.1,794400,{"date":1775,"open":1731,"high":1650,"low":1744,"close":1625,"change":297,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1625},"2025-07-01",0.55,648800,{"date":1779,"open":1744,"high":1764,"low":1530,"close":1531,"change":342,"percent_change":1755,"volume":1780,"transactions":9,"vwap":1531},"2025-06-30",820700,{"date":1782,"open":1783,"high":1731,"low":1783,"close":1731,"change":255,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1731},"2025-06-27",7.1,1.83,615200,{"date":1787,"open":1783,"high":1462,"low":1788,"close":1465,"change":356,"percent_change":210,"volume":1789,"transactions":9,"vwap":1465},"2025-06-26",7.09,454600,{"date":1791,"open":1530,"high":1731,"low":1788,"close":1783,"change":329,"percent_change":653,"volume":1792,"transactions":9,"vwap":1783},"2025-06-25",759900,{"date":1794,"open":1530,"high":1731,"low":1795,"close":1462,"change":315,"percent_change":1760,"volume":1796,"transactions":9,"vwap":1462},"2025-06-24",7.12,823300,{"date":1798,"open":1530,"high":1530,"low":27,"close":1745,"change":189,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1745},"2025-06-23",-0.55,559600,{"date":1802,"open":1723,"high":1718,"low":1744,"close":1740,"change":356,"percent_change":210,"volume":1803,"transactions":9,"vwap":1740},"2025-06-20",737900,{"date":1805,"open":1530,"high":1723,"low":1806,"close":1744,"change":342,"percent_change":1755,"volume":1807,"transactions":9,"vwap":1744},"2025-06-18",7.17,866900,{"date":1809,"open":1740,"high":1740,"low":1538,"close":1530,"change":199,"percent_change":1008,"volume":1810,"transactions":9,"vwap":1530},"2025-06-17",667000,{"date":1812,"open":1731,"high":1813,"low":1814,"close":1744,"change":22,"percent_change":1550,"volume":1815,"transactions":9,"vwap":1744},"2025-06-16",7.255,7.205,616600,{"date":1817,"open":1744,"high":1723,"low":1732,"close":1740,"change":199,"percent_change":1008,"volume":1818,"transactions":9,"vwap":1740},"2025-06-13",515100,{"date":1820,"open":1717,"high":1764,"low":1731,"close":1723,"change":199,"percent_change":1008,"volume":1821,"transactions":9,"vwap":1723},"2025-06-12",680400,{"date":1823,"open":1764,"high":1625,"low":1731,"close":1718,"change":199,"percent_change":1596,"volume":1824,"transactions":9,"vwap":1718},"2025-06-11",644600,{"date":1826,"open":1717,"high":1623,"low":1723,"close":1764,"change":571,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1764},"2025-06-10",1.11,890400,{"date":1830,"open":1538,"high":1531,"low":1538,"close":1732,"change":199,"percent_change":1008,"volume":1831,"transactions":9,"vwap":1732},"2025-06-09",800000,{"date":1833,"open":1537,"high":1740,"low":1834,"close":1740,"change":571,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1740},"2025-06-06",7.159,1.12,892900,{"date":1838,"open":1530,"high":1814,"low":1464,"close":27,"change":329,"percent_change":653,"volume":1839,"transactions":9,"vwap":27},"2025-06-05",800600,{"date":1841,"open":1537,"high":1530,"low":27,"close":1538,"change":291,"percent_change":291,"volume":1842,"transactions":9,"vwap":1538},"2025-06-04",535500,{"date":1844,"open":1744,"high":1744,"low":1537,"close":1538,"change":291,"percent_change":291,"volume":1845,"transactions":9,"vwap":1538},"2025-06-03",500500,{"date":1847,"open":1740,"high":1848,"low":1849,"close":1538,"change":189,"percent_change":1799,"volume":1850,"transactions":9,"vwap":1538},"2025-06-02",7.245,7.164,767300,{"date":1852,"open":1530,"high":1740,"low":1806,"close":1744,"change":348,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1744},"2025-05-30",0.7,905300,{"date":1856,"open":1462,"high":1530,"low":1462,"close":1806,"change":794,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1806},"2025-05-29",1.56,1077800,{"date":1860,"open":1483,"high":1465,"low":1861,"close":1862,"change":297,"percent_change":803,"volume":1863,"transactions":9,"vwap":1862},"2025-05-28",7.03,7.06,651500,{"date":1865,"open":1464,"high":1788,"low":1866,"close":1867,"change":199,"percent_change":1008,"volume":1868,"transactions":9,"vwap":1867},"2025-05-27",7.01,7.02,596800,{"date":1870,"open":1524,"high":1483,"low":1524,"close":1482,"change":297,"percent_change":803,"volume":1871,"transactions":9,"vwap":1482},"2025-05-23",488100,{"date":1873,"open":1862,"high":1862,"low":1507,"close":1476,"change":661,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1476},"2025-05-22",-1.27,807700,{"date":1877,"open":27,"high":1538,"low":1482,"close":1788,"change":315,"percent_change":1043,"volume":1878,"transactions":9,"vwap":1788},"2025-05-21",852000,{"date":1880,"open":1745,"high":1745,"low":1795,"close":27,"change":291,"percent_change":291,"volume":1881,"transactions":9,"vwap":27},"2025-05-20",604300,{"date":1883,"open":1783,"high":1806,"low":1783,"close":27,"change":22,"percent_change":1550,"volume":1884,"transactions":9,"vwap":27},"2025-05-19",563900,{"date":1886,"open":1483,"high":1537,"low":1866,"close":1537,"change":1425,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1537},"2025-05-16",2.43,766400,{"date":1890,"open":1476,"high":1483,"low":1451,"close":1891,"change":199,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-05-15",6.99,-0.29,1373700,{"date":1895,"open":1744,"high":1740,"low":1476,"close":1866,"change":323,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1866},"2025-05-14",-2.64,1650600,{"date":1899,"open":1745,"high":1732,"low":1900,"close":1530,"change":348,"percent_change":1853,"volume":1901,"transactions":9,"vwap":1530},"2025-05-13",7.155,801200,{"date":1903,"open":1537,"high":1744,"low":1465,"close":27,"change":109,"percent_change":1049,"volume":1904,"transactions":9,"vwap":27},"2025-05-12",916500,{"date":1906,"open":1463,"high":1463,"low":1483,"close":1788,"change":356,"percent_change":210,"volume":1907,"transactions":9,"vwap":1788},"2025-05-09",844600,{"date":1909,"open":1538,"high":1530,"low":1470,"close":1470,"change":199,"percent_change":1008,"volume":1910,"transactions":9,"vwap":1470},"2025-05-08",862600,{"date":1912,"open":1469,"high":1732,"low":1471,"close":1783,"change":1425,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1783},"2025-05-07",2.45,2003000,{"date":1916,"open":1471,"high":1476,"low":1451,"close":1507,"change":220,"percent_change":546,"volume":1917,"transactions":9,"vwap":1507},"2025-05-06",615400,{"date":1919,"open":1867,"high":1920,"low":1524,"close":1476,"change":545,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1476},"2025-05-05",7.031,-0.71,820000,{"date":1924,"open":1483,"high":1788,"low":1866,"close":1483,"change":348,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1483},"2025-05-02",0.71,570200,{"date":1928,"open":1866,"high":1929,"low":1471,"close":1476,"change":297,"percent_change":803,"volume":1930,"transactions":9,"vwap":1476},"2025-05-01",7.069,694300,{"date":1932,"open":1933,"high":1469,"low":1934,"close":1471,"change":571,"percent_change":1286,"volume":1935,"transactions":9,"vwap":1471},"2025-04-30",6.84,6.806,845900,{"date":1937,"open":1496,"high":1938,"low":1508,"close":1457,"change":282,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1457},"2025-04-29",6.89,1.33,1104600,{"date":1942,"open":1943,"high":1502,"low":1944,"close":1419,"change":282,"percent_change":84,"volume":1945,"transactions":9,"vwap":1419},"2025-04-28",6.73,6.7,507700,{"date":1947,"open":1497,"high":1948,"low":1400,"close":1944,"change":297,"percent_change":452,"volume":1949,"transactions":9,"vwap":1944},"2025-04-25",6.74,469000,{"date":1951,"open":1406,"high":1943,"low":1434,"close":1952,"change":571,"percent_change":631,"volume":1953,"transactions":9,"vwap":1952},"2025-04-24",6.66,613500,{"date":1955,"open":1401,"high":1401,"low":1355,"close":1356,"change":329,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1356},"2025-04-23",-0.45,892600,{"date":181,"open":1420,"high":1497,"low":1420,"close":1420,"change":291,"percent_change":291,"volume":1959,"transactions":9,"vwap":1420},481700]