[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSQ":3,"homepage-market-summary":27,"stock-historical-TSQ":169},{"ticker":4,"date":5,"profile":6,"quote":11},"TSQ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"TOWNSQUARE MEDIA, INC.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},4.35,4.67,4.7259,4.32,4.71,-0.36,-7.64,101046.706823,742,4.5145,15.33,3.54,58552.669859322246,6.9,3066,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},9.31,4.3,100510,36685985.788682,-35.46,"2025-04-21",[181,182,192,202,213,223,234,242,252,263,272,281,291,299,308,317,325,334,345,355,365,373,382,391,399,407,414,422,431,438,446,456,465,474,479,487,494,503,511,521,531,541,550,559,569,579,587,594,603,611,620,630,639,647,655,662,669,676,682,686,690,699,706,714,721,728,735,742,749,757,762,768,772,776,782,787,791,796,801,806,811,817,823,827,832,837,842,847,850,855,860,864,868,874,880,885,890,895,901,907,914,917,921,927,933,937,942,947,952,958,962,966,972,977,983,988,993,998,1002,1007,1011,1015,1019,1024,1027,1033,1039,1045,1050,1055,1060,1065,1068,1073,1081,1087,1094,1100,1105,1110,1117,1122,1127,1133,1137,1144,1152,1158,1163,1169,1175,1179,1184,1188,1191,1196,1201,1205,1208,1212,1217,1221,1224,1229,1232,1237,1241,1244,1248,1252,1257,1260,1266,1272,1277,1282,1286,1291,1294,1297,1303,1308,1312,1317,1322,1326,1331,1336,1342,1346,1350,1353,1357,1360,1364,1367,1372,1376,1380,1384,1389,1393,1399,1405,1411,1418,1422,1427,1431,1435,1439,1444,1448,1452,1460,1466,1473,1478,1481,1485,1490,1493,1496,1500,1506,1510,1514,1516,1520,1523,1527,1532,1536,1539,1546,1549,1552,1557,1561,1565,1570,1575,1578,1584,1590,1594,1598,1603,1608,1611,1616,1621,1624,1626,1630,1633,1638,1643,1648,1653,1657,1662,1665,1668,1674,1677,1681,1685,1689,1692,1697,1702,1704,1709,1713,1717,1720,1724,1727,1731,1736,1738,1741,1744,1748,1751,1754,1758,1762,1768,1773,1776,1782,1786,1788,1792,1796,1801,1806,1811,1817,1822,1825,1831,1838,1844,1852,1859,1866,1874,1879,1887,1890,1896,1902,1908,1914,1921,1927,1935,1941,1946,1949,1954,1958,1963,1968,1972,1975,1979,1984,1987,1992,1995,1999,2003,2006,2010,2013,2016,2020,2025,2028,2033,2038,2043,2047,2052,2056,2061,2065,2069,2073,2078,2082,2087,2090,2093,2096,2101,2106,2110,2113,2117,2121],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",4.75,4.8963,4.69,-0.01,-0.21,62912.643076,663,4.7613,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":103,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",4.65,4.9108,4.63,4.72,2.39,57424.170631,599,4.7565,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",4.83,4.93,4.6,4.61,-0.37,-7.43,158207.154745,962,4.7617,{"date":214,"open":205,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",5.09,4.88,4.98,0.07,1.43,79118.063357,555,4.9811,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",5.07,5.2,4.9,4.91,-0.18,-3.54,73261.333579,808,5.0502,{"date":235,"open":225,"high":236,"low":237,"close":215,"change":218,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",5.34,5,1.39,56422.049113,503,5.068,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",5.21,5.2289,5.02,-0.12,-2.33,49155.169857,564,5.1139,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",5.32,5.3999,5.12,5.14,-0.13,-2.47,90828.305156,1069,5.2272,{"date":264,"open":265,"high":266,"low":244,"close":267,"change":103,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",5.22,5.42,5.27,2.13,103571.050348,877,5.2967,{"date":273,"open":265,"high":274,"low":275,"close":276,"change":69,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",5.2999,5.15,5.16,0.98,95200.525346,988,5.2307,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",5.19,5.26,5.11,-0.05,-0.97,51388.30821,605,5.1832,{"date":292,"open":293,"high":294,"low":237,"close":276,"change":113,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",5.24,5.31,-0.58,43787.405306,777,5.1453,{"date":300,"open":301,"high":302,"low":303,"close":283,"change":113,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",5.17,5.2422,5.1231,-0.57,55067.691882,789,5.1923,{"date":309,"open":254,"high":310,"low":311,"close":265,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",5.4099,5.1,-0.04,-0.76,41089.604801,529,5.2715,{"date":318,"open":276,"high":319,"low":311,"close":284,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",5.29,0.1,1.94,70716.371094,977,5.1903,{"date":326,"open":327,"high":328,"low":311,"close":276,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",5.48,5.72,-0.35,-6.35,88050.355962,1079,5.3177,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",5.59,5.67,5.5,5.51,-0.11,-1.96,70678.418899,846,5.5407,{"date":346,"open":337,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",5.76,5.6,5.62,-0.09,-1.58,45132.248132,468,5.6616,{"date":356,"open":357,"high":358,"low":337,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",5.7,5.7711,5.71,0.02,0.35,29281.965901,420,5.7188,{"date":366,"open":328,"high":367,"low":337,"close":368,"change":163,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",5.8099,5.69,0.53,45642.420506,838,5.7379,{"date":374,"open":375,"high":376,"low":349,"close":377,"change":258,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",5.78,5.8999,5.66,-2.25,89494.815581,765,5.7124,{"date":383,"open":384,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",5.79,5.64,0.01,0.17,56286.942924,770,5.7164,{"date":392,"open":393,"high":394,"low":357,"close":375,"change":113,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",5.8,5.9,-0.52,69667.515406,712,5.8309,{"date":400,"open":401,"high":402,"low":328,"close":403,"change":312,"percent_change":404,"volume":405,"transactions":240,"vwap":406},"2026-08-27",5.84,5.95,5.81,-0.68,36758.797077,5.8116,{"date":408,"open":409,"high":410,"low":357,"close":409,"change":411,"percent_change":411,"volume":412,"transactions":380,"vwap":413},"2026-08-26",5.85,5.89,0,31873.873355,5.814,{"date":415,"open":328,"high":416,"low":328,"close":409,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",5.9743,0.16,2.81,53766.714019,761,5.8433,{"date":423,"open":424,"high":425,"low":349,"close":368,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",5.93,6.035,-0.24,-4.05,84400.840477,1266,5.8069,{"date":432,"open":347,"high":433,"low":347,"close":424,"change":387,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",5.96,2.95,34162.444586,525,5.8467,{"date":439,"open":440,"high":441,"low":348,"close":347,"change":187,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",5.74,5.94,-0.17,58981.514287,652,5.7136,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":98,"volume":453,"transactions":454,"vwap":455},"2026-08-19",5.75,5.8739,5.615,5.77,0.06,51273.468872,1014,5.7479,{"date":457,"open":393,"high":458,"low":459,"close":359,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",5.8899,5.65,-0.07,-1.21,57390.565982,609,5.7367,{"date":466,"open":440,"high":467,"low":468,"close":375,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",5.9841,5.61,0.08,1.4,87476.797727,1353,5.7919,{"date":475,"open":359,"high":424,"low":459,"close":357,"change":411,"percent_change":411,"volume":476,"transactions":477,"vwap":478},"2026-08-14",81887.18463,1129,5.7144,{"date":480,"open":337,"high":481,"low":482,"close":357,"change":50,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",5.989,5.58,0.71,55994.542236,699,5.731,{"date":488,"open":327,"high":357,"low":254,"close":377,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",0.15,2.72,99409.214503,1194,5.5731,{"date":495,"open":394,"high":496,"low":497,"close":339,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",6.02,5.47,-0.44,-7.39,346623.727575,2683,5.6194,{"date":504,"open":505,"high":505,"low":424,"close":402,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",6.4,-0.53,-8.18,83696.138838,865,6.0353,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":489,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",6.45,6.77,6.41,6.48,2.37,93952.588118,950,6.5662,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":113,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",6.2,6.7,6.1225,6.33,-0.47,94474.943438,982,6.4829,{"date":532,"open":533,"high":513,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",6.24,6.05,6.36,0.13,2.09,89619.096179,1020,6.2844,{"date":542,"open":543,"high":513,"low":544,"close":545,"change":489,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",6,5.935,6.23,2.47,87865.589825,1247,6.2825,{"date":551,"open":441,"high":552,"low":553,"close":554,"change":417,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",6.26,5.6617,6.08,2.7,136996.368698,1426,5.9874,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",5.73,6.07,5.92,0.22,3.86,71482.224197,981,5.934,{"date":570,"open":571,"high":572,"low":573,"close":357,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",5.86,5.8944,5.645,-0.14,-2.4,72453.010702,1029,5.7578,{"date":580,"open":581,"high":394,"low":582,"close":401,"change":360,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",5.82,5.68,0.34,66475.252081,635,5.8088,{"date":588,"open":402,"high":589,"low":337,"close":581,"change":340,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",5.98,-1.85,146253.484561,1249,5.8028,{"date":595,"open":596,"high":597,"low":582,"close":424,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",6.14,6.17,-0.38,-6.02,106882.659934,1162,5.8803,{"date":604,"open":513,"high":605,"low":552,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":530},"2026-07-24",6.63,6.31,-0.08,-1.25,158124.82656,1298,{"date":612,"open":535,"high":613,"low":614,"close":615,"change":460,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",6.5548,6.25,6.39,-1.08,46609.098318,726,6.3805,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":607,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",6.65,6.7799,6.42,6.46,-1.22,56366.224629,1086,6.5484,{"date":631,"open":605,"high":632,"low":633,"close":634,"change":350,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",6.7042,6.52,6.54,-1.36,35037.172333,668,6.6024,{"date":640,"open":641,"high":642,"low":605,"close":605,"change":360,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",6.68,6.91,0.3,37766.18831,602,6.7083,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":258,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-17",6.73,6.888,6.55,6.61,-1.93,40900,{"date":656,"open":657,"high":658,"low":641,"close":659,"change":312,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-16",6.83,6.97,6.74,-0.59,22200,{"date":663,"open":664,"high":665,"low":524,"close":666,"change":69,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-15",6.75,6.96,6.78,0.74,47400,{"date":670,"open":664,"high":671,"low":672,"close":649,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":649},"2026-07-14",6.995,6.652,-0.02,-0.3,43200,{"date":677,"open":678,"high":25,"low":679,"close":664,"change":286,"percent_change":680,"volume":681,"transactions":9,"vwap":664},"2026-07-13",6.8,6.72,-0.74,17900,{"date":683,"open":678,"high":25,"low":679,"close":678,"change":320,"percent_change":684,"volume":685,"transactions":9,"vwap":678},"2026-07-10",1.49,23000,{"date":687,"open":659,"high":688,"low":524,"close":524,"change":386,"percent_change":489,"volume":689,"transactions":9,"vwap":524},"2026-07-09",7.02,35500,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-08",6.95,7.266,6.481,6.69,-0.27,-3.88,48200,{"date":700,"open":701,"high":702,"low":703,"close":665,"change":188,"percent_change":704,"volume":705,"transactions":9,"vwap":665},"2026-07-07",7.22,7.3,6.87,-2.93,28700,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":607,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-06",7.29,7.4,7.1,7.17,-1.1,75900,{"date":715,"open":716,"high":702,"low":717,"close":718,"change":103,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-02",7.15,6.99,7.25,1.54,90500,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":218,"percent_change":128,"volume":727,"transactions":9,"vwap":726},"2026-07-01",7.12,7.41,6.975,7.14,186600,{"date":729,"open":717,"high":730,"low":731,"close":732,"change":103,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-30",7.2,6.76,7.07,1.58,140300,{"date":736,"open":737,"high":738,"low":739,"close":665,"change":536,"percent_change":740,"volume":741,"transactions":9,"vwap":665},"2026-06-29",6.85,6.98,6.598,1.9,80500,{"date":743,"open":515,"high":744,"low":745,"close":657,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":657},"2026-06-26",6.895,6.325,0.39,6.06,84600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":607,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-25",6.51,6.6,6.275,6.44,-1.23,36400,{"date":758,"open":552,"high":651,"low":614,"close":633,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":633},"2026-06-24",0.21,3.33,32300,{"date":763,"open":764,"high":625,"low":765,"close":606,"change":258,"percent_change":766,"volume":767,"transactions":9,"vwap":606},"2026-06-23",6.27,6.15,-2.02,58600,{"date":769,"open":526,"high":625,"low":523,"close":754,"change":770,"percent_change":740,"volume":771,"transactions":9,"vwap":754},"2026-06-22",0.12,54600,{"date":773,"open":505,"high":695,"low":552,"close":774,"change":386,"percent_change":417,"volume":775,"transactions":9,"vwap":774},"2026-06-18",6.32,62500,{"date":777,"open":778,"high":779,"low":780,"close":606,"change":411,"percent_change":411,"volume":781,"transactions":9,"vwap":606},"2026-06-17",6.35,6.53,6.28,44300,{"date":783,"open":651,"high":784,"low":606,"close":606,"change":442,"percent_change":785,"volume":786,"transactions":9,"vwap":606},"2026-06-16",6.635,-2.62,37800,{"date":788,"open":657,"high":701,"low":516,"close":516,"change":442,"percent_change":789,"volume":790,"transactions":9,"vwap":516},"2026-06-15",-2.56,141700,{"date":792,"open":793,"high":678,"low":651,"close":622,"change":770,"percent_change":794,"volume":795,"transactions":9,"vwap":622},"2026-06-12",6.64,1.84,51700,{"date":797,"open":652,"high":793,"low":798,"close":779,"change":163,"percent_change":799,"volume":800,"transactions":9,"vwap":779},"2026-06-11",6.38,0.46,59200,{"date":802,"open":605,"high":803,"low":804,"close":804,"change":286,"percent_change":313,"volume":805,"transactions":9,"vwap":804},"2026-06-10",6.735,6.5,23600,{"date":807,"open":808,"high":664,"low":606,"close":651,"change":187,"percent_change":809,"volume":810,"transactions":9,"vwap":651},"2026-06-09",6.58,-0.15,77100,{"date":812,"open":633,"high":813,"low":754,"close":814,"change":815,"percent_change":238,"volume":816,"transactions":9,"vwap":814},"2026-06-08",6.66,6.56,0.09,25900,{"date":818,"open":634,"high":819,"low":615,"close":820,"change":460,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-05",6.603,6.47,-1.07,18300,{"date":824,"open":751,"high":752,"low":778,"close":634,"change":536,"percent_change":825,"volume":826,"transactions":9,"vwap":634},"2026-06-04",2.03,35900,{"date":828,"open":651,"high":829,"low":778,"close":515,"change":426,"percent_change":830,"volume":831,"transactions":9,"vwap":515},"2026-06-03",6.79,-3.61,31600,{"date":833,"open":605,"high":737,"low":834,"close":622,"change":460,"percent_change":835,"volume":836,"transactions":9,"vwap":622},"2026-06-02",6.525,-1.04,48100,{"date":838,"open":839,"high":678,"low":752,"close":679,"change":770,"percent_change":840,"volume":841,"transactions":9,"vwap":679},"2026-06-01",6.62,1.82,63100,{"date":843,"open":813,"high":731,"low":751,"close":752,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":752},"2026-05-29",-0.16,-2.37,36000,{"date":848,"open":679,"high":829,"low":804,"close":731,"change":386,"percent_change":489,"volume":849,"transactions":9,"vwap":731},"2026-05-28",74200,{"date":851,"open":839,"high":852,"low":814,"close":664,"change":35,"percent_change":853,"volume":854,"transactions":9,"vwap":664},"2026-05-27",6.84,2.9,53300,{"date":856,"open":625,"high":793,"low":857,"close":814,"change":417,"percent_change":858,"volume":859,"transactions":9,"vwap":814},"2026-05-26",6.456,2.5,29300,{"date":861,"open":808,"high":605,"low":615,"close":505,"change":340,"percent_change":862,"volume":863,"transactions":9,"vwap":505},"2026-05-22",-1.69,40800,{"date":865,"open":866,"high":622,"low":866,"close":751,"change":643,"percent_change":204,"volume":867,"transactions":9,"vwap":751},"2026-05-21",6.19,57300,{"date":869,"open":870,"high":798,"low":394,"close":871,"change":564,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-20",6.16,6.21,3.67,76300,{"date":875,"open":534,"high":523,"low":876,"close":877,"change":113,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-19",5.91,5.99,-0.5,84000,{"date":881,"open":882,"high":651,"low":883,"close":496,"change":187,"percent_change":442,"volume":884,"transactions":9,"vwap":496},"2026-05-18",6.03,6.01,72000,{"date":886,"open":624,"high":652,"low":882,"close":882,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":882},"2026-05-15",-0.42,-6.51,57100,{"date":891,"open":515,"high":892,"low":515,"close":513,"change":815,"percent_change":893,"volume":894,"transactions":9,"vwap":513},"2026-05-14",6.785,1.42,81300,{"date":896,"open":897,"high":649,"low":778,"close":535,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":535},"2026-05-13",6.49,-0.26,-3.93,101100,{"date":902,"open":903,"high":904,"low":905,"close":839,"change":660,"percent_change":507,"volume":906,"transactions":9,"vwap":839},"2026-05-12",7.26,7.34,6.584,61800,{"date":908,"open":605,"high":909,"low":605,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-11",7.47,7.21,0.66,10.08,229900,{"date":915,"open":752,"high":605,"low":513,"close":651,"change":286,"percent_change":313,"volume":916,"transactions":9,"vwap":651},"2026-05-08",33400,{"date":918,"open":651,"high":752,"low":897,"close":752,"change":815,"percent_change":919,"volume":920,"transactions":9,"vwap":752},"2026-05-07",1.38,40500,{"date":922,"open":754,"high":752,"low":923,"close":751,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":751},"2026-05-06",6.373,0.14,2.2,52400,{"date":928,"open":804,"high":524,"low":929,"close":930,"change":340,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-05",6.29,6.37,-1.7,48800,{"date":934,"open":820,"high":679,"low":625,"close":516,"change":312,"percent_change":935,"volume":936,"transactions":9,"vwap":516},"2026-05-04",-0.61,95400,{"date":938,"open":814,"high":939,"low":940,"close":633,"change":452,"percent_change":941,"volume":689,"transactions":9,"vwap":633},"2026-05-01",6.57,6.394,0.93,{"date":943,"open":614,"high":633,"low":944,"close":625,"change":759,"percent_change":945,"volume":946,"transactions":9,"vwap":625},"2026-04-30",6.09,3.36,46700,{"date":948,"open":778,"high":625,"low":949,"close":614,"change":460,"percent_change":950,"volume":951,"transactions":9,"vwap":614},"2026-04-29",6.13,-1.11,59300,{"date":953,"open":651,"high":839,"low":954,"close":774,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":774},"2026-04-28",6.285,-0.29,-4.39,74300,{"date":959,"open":659,"high":665,"low":652,"close":652,"change":426,"percent_change":960,"volume":961,"transactions":9,"vwap":652},"2026-04-27",-3.5,109900,{"date":963,"open":732,"high":732,"low":622,"close":737,"change":50,"percent_change":964,"volume":965,"transactions":9,"vwap":737},"2026-04-24",0.59,184200,{"date":967,"open":25,"high":968,"low":524,"close":969,"change":258,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-23",7.09,6.81,-1.87,87500,{"date":973,"open":711,"high":974,"low":703,"close":975,"change":673,"percent_change":955,"volume":976,"transactions":9,"vwap":975},"2026-04-22",7.185,6.94,93600,{"date":978,"open":979,"high":980,"low":975,"close":665,"change":426,"percent_change":981,"volume":982,"transactions":9,"vwap":665},"2026-04-21",7.24,7.33,-3.33,98300,{"date":984,"open":975,"high":979,"low":975,"close":730,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":730},"2026-04-20",0.25,3.6,115100,{"date":989,"open":990,"high":701,"low":991,"close":692,"change":35,"percent_change":418,"volume":992,"transactions":9,"vwap":692},"2026-04-17",6.89,6.82,151100,{"date":994,"open":793,"high":995,"low":839,"close":731,"change":770,"percent_change":996,"volume":997,"transactions":9,"vwap":731},"2026-04-16",6.88,1.81,77000,{"date":999,"open":625,"high":649,"low":615,"close":793,"change":924,"percent_change":1000,"volume":1001,"transactions":9,"vwap":793},"2026-04-15",2.15,118400,{"date":1003,"open":764,"high":804,"low":1004,"close":804,"change":1005,"percent_change":13,"volume":1006,"transactions":9,"vwap":804},"2026-04-14",6.211,0.29,109100,{"date":1008,"open":554,"high":606,"low":747,"close":871,"change":50,"percent_change":1009,"volume":1010,"transactions":9,"vwap":871},"2026-04-13",0.65,158400,{"date":1012,"open":944,"high":545,"low":433,"close":597,"change":387,"percent_change":1013,"volume":1014,"transactions":9,"vwap":597},"2026-04-10",2.83,186100,{"date":1016,"open":876,"high":949,"low":1017,"close":543,"change":386,"percent_change":387,"volume":1018,"transactions":9,"vwap":543},"2026-04-09",5.83,138600,{"date":1020,"open":1017,"high":1021,"low":393,"close":877,"change":1022,"percent_change":385,"volume":1023,"transactions":9,"vwap":877},"2026-04-08",6.1,0.32,135200,{"date":1025,"open":468,"high":451,"low":338,"close":337,"change":163,"percent_change":369,"volume":1026,"transactions":9,"vwap":337},"2026-04-07",115900,{"date":1028,"open":349,"high":563,"low":1029,"close":385,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":385},"2026-04-06",5.545,-0.06,-1.05,147900,{"date":1034,"open":1035,"high":359,"low":226,"close":357,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":357},"2026-04-02",5.33,0.27,4.97,128300,{"date":1040,"open":1041,"high":336,"low":1042,"close":1043,"change":411,"percent_change":411,"volume":1044,"transactions":9,"vwap":1043},"2026-04-01",5.44,5.36,5.43,138700,{"date":1046,"open":217,"high":497,"low":217,"close":1043,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1043},"2026-03-31",0.52,10.59,216700,{"date":1051,"open":1052,"high":226,"low":1053,"close":228,"change":1030,"percent_change":461,"volume":1054,"transactions":9,"vwap":228},"2026-03-30",4.95,4.821,305200,{"date":1056,"open":246,"high":275,"low":1057,"close":1037,"change":286,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1037},"2026-03-27",4.878,-1,189900,{"date":1061,"open":482,"high":482,"low":217,"close":246,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":246},"2026-03-26",-0.62,-10.99,200000,{"date":1066,"open":459,"high":409,"low":497,"close":385,"change":163,"percent_change":369,"volume":1067,"transactions":9,"vwap":385},"2026-03-25",159900,{"date":1069,"open":284,"high":468,"low":244,"close":468,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":468},"2026-03-24",0.26,4.86,226900,{"date":1074,"open":1075,"high":348,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-23",5.13,5.03,5.35,0.23,4.49,574800,{"date":1082,"open":1052,"high":1083,"low":1084,"close":256,"change":770,"percent_change":1085,"volume":1086,"transactions":9,"vwap":256},"2026-03-20",5.23,4.94,2.4,335900,{"date":1088,"open":267,"high":1089,"low":1090,"close":237,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":237},"2026-03-19",5.301,4.943,-0.28,-5.3,191600,{"date":1095,"open":403,"high":403,"low":1083,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-18",5.28,-0.55,-9.43,317000,{"date":1101,"open":543,"high":930,"low":349,"close":1017,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1017},"2026-03-17",-0.31,-5.05,237100,{"date":1106,"open":666,"high":666,"low":348,"close":596,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":596},"2026-03-16",-0.84,-12.03,491300,{"date":1111,"open":710,"high":1112,"low":1113,"close":738,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":738},"2026-03-13",7.182,6.93,-0.19,-2.65,79100,{"date":1118,"open":711,"high":1119,"low":1113,"close":711,"change":258,"percent_change":1120,"volume":1121,"transactions":9,"vwap":711},"2026-03-12",7.268,-1.78,200600,{"date":1123,"open":709,"high":709,"low":723,"close":702,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":702},"2026-03-11",-0.1,-1.35,67400,{"date":1128,"open":1129,"high":1130,"low":975,"close":709,"change":489,"percent_change":1131,"volume":1132,"transactions":9,"vwap":709},"2026-03-10",7.27,7.62,2.07,124900,{"date":1134,"open":1135,"high":1129,"low":678,"close":718,"change":187,"percent_change":574,"volume":1136,"transactions":9,"vwap":718},"2026-03-09",7.16,110600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":903,"change":844,"percent_change":1142,"volume":1143,"transactions":9,"vwap":903},"2026-03-06",7.37,7.465,7.18,-2.16,43600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":113,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-05",7.43,7.5,7.05,7.42,-0.4,169200,{"date":1153,"open":1147,"high":1154,"low":1155,"close":1156,"change":386,"percent_change":536,"volume":1157,"transactions":9,"vwap":1156},"2026-03-04",7.67,7.28,7.45,91900,{"date":1159,"open":1130,"high":1160,"low":904,"close":1161,"change":696,"percent_change":960,"volume":1162,"transactions":9,"vwap":1161},"2026-03-03",7.93,7.44,98900,{"date":1164,"open":708,"high":1165,"low":968,"close":1166,"change":43,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-02",7.97,7.71,4.19,221100,{"date":1170,"open":723,"high":1171,"low":1148,"close":709,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":709},"2026-02-27",7.69,0.2,2.78,124100,{"date":1176,"open":975,"high":903,"low":737,"close":730,"change":1172,"percent_change":1177,"volume":1178,"transactions":9,"vwap":730},"2026-02-26",2.86,103800,{"date":1180,"open":968,"high":1181,"low":678,"close":1182,"change":673,"percent_change":1091,"volume":1183,"transactions":9,"vwap":1182},"2026-02-25",7.135,7,127100,{"date":1185,"open":1186,"high":718,"low":605,"close":688,"change":312,"percent_change":304,"volume":1187,"transactions":9,"vwap":688},"2026-02-24",7.06,236400,{"date":1189,"open":1148,"high":701,"low":975,"close":1186,"change":1030,"percent_change":1107,"volume":1190,"transactions":9,"vwap":1186},"2026-02-23",198200,{"date":1192,"open":514,"high":730,"low":1193,"close":723,"change":1070,"percent_change":1194,"volume":1195,"transactions":9,"vwap":723},"2026-02-20",6.715,3.79,156600,{"date":1197,"open":793,"high":1113,"low":633,"close":1198,"change":564,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-19",6.86,3.31,158900,{"date":1202,"open":649,"high":666,"low":513,"close":793,"change":1124,"percent_change":1203,"volume":1204,"transactions":9,"vwap":793},"2026-02-18",-1.48,194800,{"date":1206,"open":666,"high":995,"low":813,"close":659,"change":113,"percent_change":498,"volume":1207,"transactions":9,"vwap":659},"2026-02-17",141800,{"date":1209,"open":641,"high":737,"low":1210,"close":514,"change":360,"percent_change":643,"volume":1211,"transactions":9,"vwap":514},"2026-02-13",6.651,55500,{"date":1213,"open":726,"high":726,"low":605,"close":664,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":664},"2026-02-12",-0.32,-4.53,97800,{"date":1218,"open":1141,"high":979,"low":852,"close":732,"change":340,"percent_change":1219,"volume":1220,"transactions":9,"vwap":732},"2026-02-11",-1.53,124000,{"date":1222,"open":678,"high":702,"low":695,"close":1141,"change":168,"percent_change":871,"volume":1223,"transactions":9,"vwap":1141},"2026-02-10",200900,{"date":1225,"open":1226,"high":737,"low":820,"close":731,"change":536,"percent_change":1227,"volume":1228,"transactions":9,"vwap":731},"2026-02-09",6.59,1.96,162500,{"date":1230,"open":666,"high":1182,"low":652,"close":605,"change":247,"percent_change":1120,"volume":1231,"transactions":9,"vwap":605},"2026-02-06",131600,{"date":1233,"open":1234,"high":710,"low":804,"close":664,"change":442,"percent_change":1235,"volume":1236,"transactions":9,"vwap":664},"2026-02-05",6.92,-2.46,156300,{"date":1238,"open":652,"high":710,"low":651,"close":1234,"change":643,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1234},"2026-02-04",4.53,312500,{"date":1242,"open":829,"high":990,"low":606,"close":839,"change":247,"percent_change":1120,"volume":1243,"transactions":9,"vwap":839},"2026-02-03",336000,{"date":1245,"open":793,"high":717,"low":752,"close":659,"change":387,"percent_change":1246,"volume":1247,"transactions":9,"vwap":659},"2026-02-02",2.59,414300,{"date":1249,"open":930,"high":731,"low":930,"close":939,"change":536,"percent_change":1250,"volume":1251,"transactions":9,"vwap":939},"2026-01-30",2.02,237400,{"date":1253,"open":505,"high":779,"low":1254,"close":754,"change":69,"percent_change":1255,"volume":1256,"transactions":9,"vwap":754},"2026-01-29",6.045,0.78,229800,{"date":1258,"open":562,"high":524,"low":562,"close":615,"change":1022,"percent_change":267,"volume":1259,"transactions":9,"vwap":615},"2026-01-28",396500,{"date":1261,"open":535,"high":535,"low":1262,"close":562,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":562},"2026-01-27",5.88,-0.99,-14.02,525100,{"date":1267,"open":1268,"high":1156,"low":1042,"close":1186,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1186},"2026-01-26",5.55,1.07,17.86,954900,{"date":1273,"open":597,"high":523,"low":1274,"close":877,"change":258,"percent_change":1275,"volume":1276,"transactions":9,"vwap":877},"2026-01-23",5.97,-2.12,185100,{"date":1278,"open":401,"high":523,"low":384,"close":1279,"change":1280,"percent_change":717,"volume":1281,"transactions":9,"vwap":1279},"2026-01-22",6.12,0.4,188200,{"date":1283,"open":468,"high":581,"low":468,"close":328,"change":770,"percent_change":1284,"volume":1285,"transactions":9,"vwap":328},"2026-01-21",2.14,113200,{"date":1287,"open":1288,"high":448,"low":1043,"close":348,"change":536,"percent_change":1289,"volume":1290,"transactions":9,"vwap":348},"2026-01-20",5.45,2.38,161400,{"date":1292,"open":337,"high":337,"low":497,"close":497,"change":426,"percent_change":1293,"volume":884,"transactions":9,"vwap":497},"2026-01-16",-4.2,{"date":1295,"open":339,"high":384,"low":339,"close":359,"change":759,"percent_change":1296,"volume":841,"transactions":9,"vwap":359},"2026-01-15",3.82,{"date":1298,"open":1299,"high":1300,"low":1288,"close":338,"change":815,"percent_change":1301,"volume":1302,"transactions":9,"vwap":338},"2026-01-14",5.54,5.585,1.66,43800,{"date":1304,"open":327,"high":1305,"low":1306,"close":1306,"change":113,"percent_change":1097,"volume":1307,"transactions":9,"vwap":1306},"2026-01-13",5.63,5.41,31500,{"date":1309,"open":1305,"high":1305,"low":1043,"close":1041,"change":1114,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1041},"2026-01-12",-3.37,60400,{"date":1313,"open":327,"high":357,"low":1314,"close":1305,"change":489,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1305},"2026-01-09",5.38,2.74,105100,{"date":1318,"open":294,"high":385,"low":1319,"close":327,"change":154,"percent_change":1320,"volume":1321,"transactions":9,"vwap":327},"2026-01-08",5.3,3.4,95800,{"date":1323,"open":1314,"high":338,"low":284,"close":1319,"change":607,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1319},"2026-01-07",-1.49,57600,{"date":1327,"open":283,"high":1288,"low":1328,"close":1314,"change":759,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1314},"2026-01-06",5.18,4.06,67900,{"date":1332,"open":1333,"high":319,"low":1333,"close":301,"change":815,"percent_change":1334,"volume":1335,"transactions":9,"vwap":301},"2026-01-05",5.04,1.77,39600,{"date":1337,"open":275,"high":265,"low":1338,"close":1339,"change":1030,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-02",5.015,5.08,-1.17,40600,{"date":1343,"open":1339,"high":257,"low":237,"close":257,"change":320,"percent_change":1344,"volume":1345,"transactions":9,"vwap":257},"2025-12-31",1.98,58300,{"date":1347,"open":1348,"high":276,"low":1348,"close":1333,"change":386,"percent_change":1172,"volume":1349,"transactions":9,"vwap":1333},"2025-12-30",5.01,47500,{"date":1351,"open":257,"high":1328,"low":237,"close":1076,"change":247,"percent_change":248,"volume":1352,"transactions":9,"vwap":1076},"2025-12-29",56800,{"date":1354,"open":293,"high":319,"low":246,"close":275,"change":460,"percent_change":1355,"volume":1356,"transactions":9,"vwap":275},"2025-12-26",-1.34,63800,{"date":1358,"open":254,"high":236,"low":1339,"close":265,"change":350,"percent_change":862,"volume":1359,"transactions":9,"vwap":265},"2025-12-24",47700,{"date":1361,"open":301,"high":254,"low":301,"close":294,"change":154,"percent_change":1362,"volume":1363,"transactions":9,"vwap":294},"2025-12-23",3.51,42400,{"date":1365,"open":1306,"high":497,"low":1075,"close":1075,"change":442,"percent_change":1366,"volume":1183,"transactions":9,"vwap":1075},"2025-12-22",-3.21,{"date":1368,"open":1035,"high":1369,"low":1096,"close":1319,"change":163,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1319},"2025-12-19",5.46,0.57,63200,{"date":1373,"open":497,"high":338,"low":267,"close":267,"change":809,"percent_change":1374,"volume":1375,"transactions":9,"vwap":267},"2025-12-18",-2.77,27800,{"date":1377,"open":1042,"high":1378,"low":1319,"close":266,"change":452,"percent_change":1379,"volume":1335,"transactions":9,"vwap":266},"2025-12-17",5.52,1.12,{"date":1381,"open":301,"high":1314,"low":257,"close":1042,"change":35,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1042},"2025-12-16",3.68,85900,{"date":1385,"open":1386,"high":1386,"low":256,"close":301,"change":696,"percent_change":1387,"volume":1388,"transactions":9,"vwap":301},"2025-12-15",5.49,-4.96,46900,{"date":1390,"open":1314,"high":338,"low":1077,"close":1041,"change":815,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1041},"2025-12-12",1.68,48300,{"date":1394,"open":1096,"high":1395,"low":1396,"close":1077,"change":103,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1077},"2025-12-11",5.39,5.168,2.1,33000,{"date":1400,"open":217,"high":1401,"low":217,"close":293,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":293},"2025-12-10",5.37,0.24,4.8,278200,{"date":1406,"open":1407,"high":1408,"low":184,"close":237,"change":759,"percent_change":1409,"volume":1410,"transactions":9,"vwap":237},"2025-12-09",4.82,5.014,4.38,114600,{"date":1412,"open":204,"high":1413,"low":1414,"close":1415,"change":460,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-08",4.99,4.78,4.79,-1.44,69800,{"date":1419,"open":1071,"high":1420,"low":204,"close":1071,"change":113,"percent_change":935,"volume":1421,"transactions":9,"vwap":1071},"2025-12-05",4.89,20500,{"date":1423,"open":1424,"high":217,"low":1425,"close":1420,"change":411,"percent_change":411,"volume":1426,"transactions":9,"vwap":1420},"2025-12-04",4.87,4.85,46400,{"date":1428,"open":204,"high":1052,"low":197,"close":1420,"change":163,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1420},"2025-12-03",0.62,70700,{"date":1432,"open":205,"high":1413,"low":184,"close":1071,"change":258,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1071},"2025-12-02",-2.61,74600,{"date":1436,"open":205,"high":1437,"low":1403,"close":1413,"change":452,"percent_change":1438,"volume":748,"transactions":9,"vwap":1413},"2025-12-01",5.05,1.22,{"date":1440,"open":184,"high":1441,"low":184,"close":205,"change":1172,"percent_change":1442,"volume":1443,"transactions":9,"vwap":205},"2025-11-28",4.96,4.23,57800,{"date":1445,"open":197,"high":1424,"low":197,"close":1446,"change":386,"percent_change":759,"volume":1447,"transactions":9,"vwap":1446},"2025-11-26",4.73,68200,{"date":1449,"open":196,"high":1415,"low":1450,"close":197,"change":536,"percent_change":1013,"volume":1451,"transactions":9,"vwap":197},"2025-11-25",4.54,135500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1172,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-11-24",4.43,4.66,4.4,4.59,4.56,86100,{"date":1461,"open":1462,"high":1463,"low":175,"close":1464,"change":386,"percent_change":1078,"volume":1465,"transactions":9,"vwap":1464},"2025-11-21",4.36,4.51,4.39,113700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1409,"change":350,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1409},"2025-11-20",4.5,4.662,4.37,-2.01,64200,{"date":1474,"open":217,"high":1333,"low":1470,"close":1475,"change":527,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-11-19",4.47,-9.51,164100,{"date":1479,"open":237,"high":1333,"low":1425,"close":1084,"change":673,"percent_change":1150,"volume":1480,"transactions":9,"vwap":1084},"2025-11-18",61900,{"date":1482,"open":1328,"high":1483,"low":227,"close":1441,"change":188,"percent_change":1484,"volume":1006,"transactions":9,"vwap":1441},"2025-11-17",5.275,-4.06,{"date":1486,"open":1487,"high":1306,"low":237,"close":301,"change":898,"percent_change":1488,"volume":1489,"transactions":9,"vwap":301},"2025-11-14",5.4,-4.79,141500,{"date":1491,"open":468,"high":337,"low":1395,"close":1043,"change":898,"percent_change":1492,"volume":971,"transactions":9,"vwap":1043},"2025-11-13",-4.57,{"date":1494,"open":266,"high":368,"low":267,"close":368,"change":1402,"percent_change":1456,"volume":1495,"transactions":9,"vwap":368},"2025-11-12",99100,{"date":1497,"open":497,"high":327,"low":284,"close":1288,"change":163,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1288},"2025-11-11",0.55,96700,{"date":1501,"open":402,"high":1502,"low":267,"close":266,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":266},"2025-11-10",6.034,-0.69,-11.29,172600,{"date":1507,"open":533,"high":533,"low":1021,"close":1508,"change":340,"percent_change":1509,"volume":863,"transactions":9,"vwap":1508},"2025-11-07",6.11,-1.77,{"date":1511,"open":523,"high":533,"low":1279,"close":1512,"change":411,"percent_change":411,"volume":1513,"transactions":9,"vwap":1512},"2025-11-06",6.22,31100,{"date":1515,"open":523,"high":745,"low":870,"close":1512,"change":50,"percent_change":1009,"volume":920,"transactions":9,"vwap":1512},"2025-11-05",{"date":1517,"open":614,"high":615,"low":1508,"close":1518,"change":340,"percent_change":1519,"volume":668,"transactions":9,"vwap":1518},"2025-11-04",6.18,-1.75,{"date":1521,"open":774,"high":779,"low":1522,"close":929,"change":386,"percent_change":417,"volume":668,"transactions":9,"vwap":929},"2025-11-03",6.252,{"date":1524,"open":552,"high":606,"low":871,"close":780,"change":50,"percent_change":1525,"volume":1526,"transactions":9,"vwap":780},"2025-10-31",0.64,21000,{"date":1528,"open":929,"high":1529,"low":1512,"close":533,"change":350,"percent_change":1530,"volume":1531,"transactions":9,"vwap":533},"2025-10-30",6.422,-1.42,76400,{"date":1533,"open":624,"high":624,"low":764,"close":526,"change":286,"percent_change":1534,"volume":1535,"transactions":9,"vwap":526},"2025-10-29",-0.78,84300,{"date":1537,"open":798,"high":754,"low":526,"close":798,"change":411,"percent_change":411,"volume":1538,"transactions":9,"vwap":798},"2025-10-28",48900,{"date":1540,"open":1541,"high":991,"low":1542,"close":798,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":798},"2025-10-27",6.67,6.3,-0.43,-6.31,139100,{"date":1547,"open":658,"high":1186,"low":514,"close":969,"change":673,"percent_change":955,"volume":1548,"transactions":9,"vwap":969},"2025-10-24",171600,{"date":1550,"open":754,"high":665,"low":754,"close":657,"change":63,"percent_change":615,"volume":1551,"transactions":9,"vwap":657},"2025-10-23",191800,{"date":1553,"open":615,"high":1554,"low":535,"close":624,"change":452,"percent_change":1555,"volume":1556,"transactions":9,"vwap":624},"2025-10-22",6.465,0.94,103400,{"date":1558,"open":778,"high":804,"low":1559,"close":535,"change":386,"percent_change":417,"volume":1560,"transactions":9,"vwap":535},"2025-10-21",6.271,65200,{"date":1562,"open":545,"high":897,"low":545,"close":778,"change":35,"percent_change":1563,"volume":1564,"transactions":9,"vwap":778},"2025-10-20",3.08,65800,{"date":1566,"open":944,"high":1567,"low":944,"close":870,"change":69,"percent_change":1568,"volume":1569,"transactions":9,"vwap":870},"2025-10-17",6.228,0.82,77600,{"date":1571,"open":614,"high":1572,"low":1508,"close":1508,"change":574,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1508},"2025-10-16",6.319,-2.24,26600,{"date":1576,"open":552,"high":754,"low":523,"close":614,"change":411,"percent_change":411,"volume":1577,"transactions":9,"vwap":614},"2025-10-15",32700,{"date":1579,"open":596,"high":1580,"low":1581,"close":614,"change":417,"percent_change":1582,"volume":1583,"transactions":9,"vwap":614},"2025-10-14",6.385,6.118,2.63,89500,{"date":1585,"open":764,"high":1586,"low":1587,"close":944,"change":607,"percent_change":1588,"volume":1589,"transactions":9,"vwap":944},"2025-10-13",6.328,6.068,-1.3,72500,{"date":1591,"open":625,"high":516,"low":597,"close":597,"change":898,"percent_change":1592,"volume":1593,"transactions":9,"vwap":597},"2025-10-10",-4.04,41400,{"date":1595,"open":535,"high":625,"low":1596,"close":1597,"change":815,"percent_change":893,"volume":1560,"transactions":9,"vwap":1597},"2025-10-09",6.34,6.43,{"date":1599,"open":552,"high":505,"low":1600,"close":1596,"change":469,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1596},"2025-10-08",6.215,1.28,53900,{"date":1604,"open":897,"high":1605,"low":545,"close":552,"change":92,"percent_change":1606,"volume":1607,"transactions":9,"vwap":552},"2025-10-07",6.514,-3.1,80600,{"date":1609,"open":820,"high":1226,"low":624,"close":625,"change":187,"percent_change":809,"volume":1610,"transactions":9,"vwap":625},"2025-10-06",58000,{"date":1612,"open":633,"high":1613,"low":820,"close":820,"change":286,"percent_change":1614,"volume":1615,"transactions":9,"vwap":820},"2025-10-03",6.681,-0.77,49800,{"date":1617,"open":813,"high":1618,"low":633,"close":633,"change":340,"percent_change":1619,"volume":1620,"transactions":9,"vwap":633},"2025-10-02",6.679,-1.66,24100,{"date":1622,"open":641,"high":829,"low":808,"close":605,"change":350,"percent_change":1355,"volume":1623,"transactions":9,"vwap":605},"2025-10-01",66800,{"date":1625,"open":731,"high":25,"low":695,"close":679,"change":312,"percent_change":660,"volume":756,"transactions":9,"vwap":679},"2025-09-30",{"date":1627,"open":678,"high":1628,"low":731,"close":731,"change":411,"percent_change":411,"volume":1629,"transactions":9,"vwap":731},"2025-09-29",6.869,18700,{"date":1631,"open":664,"high":995,"low":659,"close":731,"change":360,"percent_change":643,"volume":1632,"transactions":9,"vwap":731},"2025-09-26",15800,{"date":1634,"open":665,"high":688,"low":649,"close":659,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":659},"2025-09-25",-0.22,-3.16,46800,{"date":1639,"open":737,"high":1640,"low":737,"close":665,"change":103,"percent_change":1641,"volume":1642,"transactions":9,"vwap":665},"2025-09-24",7.038,1.61,43500,{"date":1644,"open":990,"high":1645,"low":1646,"close":737,"change":411,"percent_change":411,"volume":1647,"transactions":9,"vwap":737},"2025-09-23",7.04,6.791,54900,{"date":1649,"open":738,"high":1650,"low":737,"close":737,"change":442,"percent_change":1651,"volume":1652,"transactions":9,"vwap":737},"2025-09-22",7.23,-2.42,66500,{"date":1654,"open":703,"high":716,"low":1198,"close":688,"change":489,"percent_change":1655,"volume":1656,"transactions":9,"vwap":688},"2025-09-19",2.18,94100,{"date":1658,"open":657,"high":1659,"low":969,"close":703,"change":163,"percent_change":1660,"volume":1661,"transactions":9,"vwap":703},"2025-09-18",6.935,0.44,29900,{"date":1663,"open":688,"high":968,"low":657,"close":852,"change":1124,"percent_change":1416,"volume":1664,"transactions":9,"vwap":852},"2025-09-17",35800,{"date":1666,"open":658,"high":688,"low":1113,"close":975,"change":360,"percent_change":1005,"volume":1667,"transactions":9,"vwap":975},"2025-09-16",28300,{"date":1669,"open":1670,"high":1671,"low":642,"close":1234,"change":350,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1234},"2025-09-15",7.03,7.098,-1.28,51400,{"date":1675,"open":1182,"high":1148,"low":642,"close":1676,"change":386,"percent_change":924,"volume":1307,"transactions":9,"vwap":1676},"2025-09-12",7.01,{"date":1678,"open":738,"high":1679,"low":692,"close":1182,"change":411,"percent_change":411,"volume":1680,"transactions":9,"vwap":1182},"2025-09-11",7.095,49300,{"date":1682,"open":1683,"high":723,"low":1182,"close":1182,"change":340,"percent_change":1684,"volume":705,"transactions":9,"vwap":1182},"2025-09-10",7.08,-1.55,{"date":1686,"open":904,"high":724,"low":1687,"close":1687,"change":1114,"percent_change":1688,"volume":675,"transactions":9,"vwap":1687},"2025-09-09",7.11,-2.6,{"date":1690,"open":711,"high":904,"low":711,"close":702,"change":103,"percent_change":1691,"volume":1538,"transactions":9,"vwap":702},"2025-09-08",1.53,{"date":1693,"open":716,"high":1694,"low":716,"close":1695,"change":163,"percent_change":168,"volume":1696,"transactions":9,"vwap":1695},"2025-09-05",7.246,7.19,32900,{"date":1698,"open":1155,"high":904,"low":1699,"close":1135,"change":1124,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1135},"2025-09-04",7.143,-1.38,39800,{"date":1703,"open":910,"high":980,"low":716,"close":903,"change":103,"percent_change":719,"volume":951,"transactions":9,"vwap":903},"2025-09-03",{"date":1705,"open":1683,"high":1706,"low":1676,"close":716,"change":815,"percent_change":1707,"volume":1708,"transactions":9,"vwap":716},"2025-09-02",7.243,1.27,50300,{"date":1710,"open":1676,"high":1695,"low":1711,"close":1186,"change":218,"percent_change":171,"volume":1712,"transactions":9,"vwap":1186},"2025-08-29",6.998,44900,{"date":1714,"open":1676,"high":1186,"low":975,"close":717,"change":163,"percent_change":1715,"volume":1716,"transactions":9,"vwap":717},"2025-08-28",0.43,54800,{"date":1718,"open":1113,"high":1670,"low":25,"close":665,"change":924,"percent_change":1719,"volume":1642,"transactions":9,"vwap":665},"2025-08-27",2.05,{"date":1721,"open":995,"high":1234,"low":664,"close":991,"change":607,"percent_change":1722,"volume":1723,"transactions":9,"vwap":991},"2025-08-26",-1.16,39200,{"date":1725,"open":703,"high":975,"low":737,"close":25,"change":386,"percent_change":489,"volume":1726,"transactions":9,"vwap":25},"2025-08-25",36500,{"date":1728,"open":829,"high":1729,"low":829,"close":990,"change":924,"percent_change":1131,"volume":1730,"transactions":9,"vwap":990},"2025-08-22",6.989,60200,{"date":1732,"open":678,"high":1733,"low":664,"close":664,"change":460,"percent_change":1734,"volume":1735,"transactions":9,"vwap":664},"2025-08-21",6.889,-1.03,29100,{"date":1737,"open":25,"high":738,"low":731,"close":991,"change":350,"percent_change":1588,"volume":867,"transactions":9,"vwap":991},"2025-08-20",{"date":1739,"open":717,"high":1740,"low":642,"close":642,"change":187,"percent_change":574,"volume":1712,"transactions":9,"vwap":642},"2025-08-19",7.13,{"date":1742,"open":688,"high":726,"low":1234,"close":1234,"change":1124,"percent_change":1530,"volume":1743,"transactions":9,"vwap":1234},"2025-08-18",52800,{"date":1745,"open":716,"high":979,"low":25,"close":688,"change":809,"percent_change":1746,"volume":1747,"transactions":9,"vwap":688},"2025-08-15",-2.09,48700,{"date":1749,"open":665,"high":979,"low":1198,"close":711,"change":35,"percent_change":490,"volume":1750,"transactions":9,"vwap":711},"2025-08-14",106900,{"date":1752,"open":1182,"high":701,"low":975,"close":738,"change":312,"percent_change":304,"volume":1753,"transactions":9,"vwap":738},"2025-08-13",84200,{"date":1755,"open":524,"high":1148,"low":1210,"close":688,"change":643,"percent_change":1756,"volume":1757,"transactions":9,"vwap":688},"2025-08-12",4.46,115200,{"date":1759,"open":679,"high":995,"low":793,"close":679,"change":469,"percent_change":1760,"volume":1761,"transactions":9,"vwap":679},"2025-08-11",1.2,116000,{"date":1763,"open":524,"high":1764,"low":1765,"close":793,"change":286,"percent_change":1766,"volume":1767,"transactions":9,"vwap":793},"2025-08-08",6.749,6.575,-0.75,34000,{"date":1769,"open":666,"high":1770,"low":651,"close":695,"change":350,"percent_change":1771,"volume":1772,"transactions":9,"vwap":695},"2025-08-07",6.909,-1.33,105500,{"date":1774,"open":717,"high":1182,"low":679,"close":666,"change":574,"percent_change":766,"volume":1775,"transactions":9,"vwap":666},"2025-08-06",85300,{"date":1777,"open":692,"high":1778,"low":1779,"close":1234,"change":218,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1234},"2025-08-05",6.988,6.71,1.02,67500,{"date":1783,"open":1234,"high":1784,"low":737,"close":737,"change":411,"percent_change":411,"volume":1785,"transactions":9,"vwap":737},"2025-08-04",6.965,29600,{"date":1787,"open":703,"high":1182,"low":852,"close":737,"change":312,"percent_change":295,"volume":1472,"transactions":9,"vwap":737},"2025-08-01",{"date":1789,"open":1182,"high":726,"low":995,"close":990,"change":247,"percent_change":1790,"volume":1791,"transactions":9,"vwap":990},"2025-07-31",-1.71,85700,{"date":1793,"open":1687,"high":1135,"low":1676,"close":1676,"change":340,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1676},"2025-07-30",-1.54,44400,{"date":1797,"open":709,"high":1798,"low":723,"close":723,"change":1635,"percent_change":1799,"volume":1800,"transactions":9,"vwap":723},"2025-07-29",7.447,-3,50000,{"date":1802,"open":1803,"high":724,"low":1804,"close":904,"change":360,"percent_change":1036,"volume":1805,"transactions":9,"vwap":904},"2025-07-28",7.36,7.31,53200,{"date":1807,"open":708,"high":980,"low":711,"close":1808,"change":218,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-07-25",7.32,0.97,42700,{"date":1812,"open":1813,"high":1814,"low":701,"close":718,"change":809,"percent_change":1815,"volume":1816,"transactions":9,"vwap":718},"2025-07-24",7.35,7.382,-2.03,39100,{"date":1818,"open":1819,"high":709,"low":701,"close":709,"change":770,"percent_change":1820,"volume":1821,"transactions":9,"vwap":709},"2025-07-23",7.38,1.65,40400,{"date":1823,"open":1740,"high":980,"low":710,"close":1155,"change":770,"percent_change":1391,"volume":1824,"transactions":9,"vwap":1155},"2025-07-22",67000,{"date":1826,"open":1827,"high":1828,"low":716,"close":1135,"change":1097,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1135},"2025-07-21",7.82,7.87,-7.13,130400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1166,"change":1355,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1166},"2025-07-18",8.65,8.79,7.705,-14.81,185600,{"date":1839,"open":1840,"high":174,"low":1840,"close":1841,"change":1842,"percent_change":737,"volume":1843,"transactions":9,"vwap":1841},"2025-07-17",8.45,9.05,0.58,325400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":218,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-07-16",8.51,8.75,8.3,8.47,0.83,117700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1854,"change":50,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1854},"2025-07-15",8.4,8.649,8.36,0.48,140900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1856,"change":1172,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1856},"2025-07-14",8.18,8.38,8.14,2.45,33700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":350,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-07-11",8.22,8.27,8.073,8.16,-1.09,35100,{"date":1875,"open":1848,"high":1876,"low":1877,"close":1877,"change":113,"percent_change":17,"volume":1878,"transactions":9,"vwap":1877},"2025-07-10",8.387,8.25,37600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":218,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-07-09",8.21,8.35,8.158,8.28,0.85,59800,{"date":1888,"open":1165,"high":1868,"low":1160,"close":1881,"change":1070,"percent_change":1889,"volume":1538,"transactions":9,"vwap":1881},"2025-07-08",3.27,{"date":1891,"open":1877,"high":1892,"low":1893,"close":1893,"change":1214,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-07",8.328,7.95,-3.87,105700,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1869,"change":50,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1869},"2025-07-03",8.23,8.323,0.49,38700,{"date":1903,"open":1904,"high":1869,"low":1905,"close":1898,"change":154,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1898},"2025-07-02",8.08,8.04,2.24,71700,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":924,"percent_change":1334,"volume":1913,"transactions":9,"vwap":1912},"2025-07-01",7.85,8.12,8.05,91300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":387,"percent_change":925,"volume":1920,"transactions":9,"vwap":1919},"2025-06-30",7.77,7.94,7.73,7.91,90200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":924,"percent_change":794,"volume":1926,"transactions":9,"vwap":1924},"2025-06-27",7.65,7.74,7.54,1705500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":924,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-06-26",7.52,7.638,7.51,7.6,1.88,83900,{"date":1936,"open":1156,"high":1937,"low":1938,"close":1939,"change":386,"percent_change":536,"volume":1940,"transactions":9,"vwap":1939},"2025-06-25",7.515,7.365,7.46,108400,{"date":1942,"open":1813,"high":1943,"low":980,"close":1156,"change":103,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1156},"2025-06-24",7.53,1.5,107700,{"date":1947,"open":723,"high":1803,"low":1148,"close":904,"change":759,"percent_change":434,"volume":1948,"transactions":9,"vwap":904},"2025-06-23",164400,{"date":1950,"open":716,"high":1951,"low":1687,"close":1740,"change":50,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1740},"2025-06-20",7.275,0.56,89800,{"date":1955,"open":642,"high":1135,"low":642,"close":968,"change":489,"percent_change":1956,"volume":1957,"transactions":9,"vwap":968},"2025-06-18",2.16,64300,{"date":1959,"open":1676,"high":1960,"low":975,"close":975,"change":574,"percent_change":1961,"volume":1962,"transactions":9,"vwap":975},"2025-06-17",7.175,-1.98,92300,{"date":1964,"open":658,"high":1965,"low":657,"close":1683,"change":536,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1683},"2025-06-16",7.125,1.87,65000,{"date":1969,"open":25,"high":738,"low":657,"close":692,"change":1030,"percent_change":1970,"volume":1971,"transactions":9,"vwap":692},"2025-06-13",-0.86,55800,{"date":1973,"open":1182,"high":1645,"low":25,"close":1676,"change":386,"percent_change":924,"volume":1974,"transactions":9,"vwap":1676},"2025-06-12",104400,{"date":1976,"open":1808,"high":1808,"low":738,"close":1182,"change":898,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1182},"2025-06-11",-3.58,131400,{"date":1980,"open":1804,"high":1981,"low":1982,"close":903,"change":673,"percent_change":696,"volume":1983,"transactions":9,"vwap":903},"2025-06-10",7.315,7.096,152900,{"date":1985,"open":1129,"high":1803,"low":730,"close":1155,"change":320,"percent_change":238,"volume":1986,"transactions":9,"vwap":1155},"2025-06-09",129900,{"date":1988,"open":1740,"high":1695,"low":1989,"close":1141,"change":154,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1141},"2025-06-06",7.0079999,2.57,87400,{"date":1993,"open":1234,"high":688,"low":25,"close":1182,"change":69,"percent_change":1994,"volume":1371,"transactions":9,"vwap":1182},"2025-06-05",0.72,{"date":1996,"open":1182,"high":1182,"low":1997,"close":692,"change":312,"percent_change":304,"volume":1998,"transactions":9,"vwap":692},"2025-06-04",6.835,119900,{"date":2000,"open":25,"high":2001,"low":695,"close":717,"change":536,"percent_change":740,"volume":2002,"transactions":9,"vwap":717},"2025-06-03",7.035,169700,{"date":2004,"open":990,"high":1234,"low":679,"close":1198,"change":312,"percent_change":295,"volume":2005,"transactions":9,"vwap":1198},"2025-06-02",168500,{"date":2007,"open":664,"high":717,"low":649,"close":25,"change":489,"percent_change":2008,"volume":2009,"transactions":9,"vwap":25},"2025-05-30",2.22,93900,{"date":2011,"open":829,"high":737,"low":2012,"close":664,"change":312,"percent_change":660,"volume":1569,"transactions":9,"vwap":664},"2025-05-29",6.701,{"date":2014,"open":695,"high":991,"low":605,"close":829,"change":673,"percent_change":955,"volume":2015,"transactions":9,"vwap":829},"2025-05-28",193900,{"date":2017,"open":657,"high":852,"low":2018,"close":969,"change":50,"percent_change":964,"volume":2019,"transactions":9,"vwap":969},"2025-05-27",6.667,103000,{"date":2021,"open":793,"high":991,"low":2022,"close":514,"change":218,"percent_change":2023,"volume":2024,"transactions":9,"vwap":514},"2025-05-23",6.542,1.04,47300,{"date":2026,"open":695,"high":678,"low":752,"close":524,"change":386,"percent_change":489,"volume":2027,"transactions":9,"vwap":524},"2025-05-22",67600,{"date":2029,"open":829,"high":975,"low":2030,"close":695,"change":1635,"percent_change":2031,"volume":2032,"transactions":9,"vwap":695},"2025-05-21",6.655,-3.18,57900,{"date":2034,"open":737,"high":2035,"low":731,"close":642,"change":469,"percent_change":2036,"volume":2037,"transactions":9,"vwap":642},"2025-05-20",6.985,1.17,91500,{"date":2039,"open":717,"high":1683,"low":829,"close":657,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":657},"2025-05-19",-0.25,-3.53,131200,{"date":2044,"open":968,"high":2045,"low":990,"close":1683,"change":163,"percent_change":1715,"volume":2046,"transactions":9,"vwap":1683},"2025-05-16",7.108,79500,{"date":2048,"open":732,"high":2049,"low":1198,"close":1148,"change":460,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1148},"2025-05-15",7.105,-0.98,102000,{"date":2053,"open":708,"high":2054,"low":658,"close":723,"change":1635,"percent_change":1799,"volume":2055,"transactions":9,"vwap":723},"2025-05-14",7.346,81800,{"date":2057,"open":1813,"high":2058,"low":968,"close":904,"change":69,"percent_change":2059,"volume":2060,"transactions":9,"vwap":904},"2025-05-13",7.375,0.69,72300,{"date":2062,"open":1149,"high":1149,"low":2063,"close":708,"change":924,"percent_change":1227,"volume":2064,"transactions":9,"vwap":708},"2025-05-12",7.082,98500,{"date":2066,"open":1683,"high":708,"low":692,"close":716,"change":69,"percent_change":2067,"volume":2068,"transactions":9,"vwap":716},"2025-05-09",0.7,98800,{"date":2070,"open":1147,"high":1147,"low":2071,"close":710,"change":1070,"percent_change":2072,"volume":841,"transactions":9,"vwap":710},"2025-05-08",6.946,3.8,{"date":2074,"open":975,"high":2075,"low":649,"close":852,"change":286,"percent_change":2076,"volume":2077,"transactions":9,"vwap":852},"2025-05-07",7.075,-0.73,71300,{"date":2079,"open":664,"high":692,"low":659,"close":990,"change":218,"percent_change":2080,"volume":2081,"transactions":9,"vwap":990},"2025-05-06",1.03,72100,{"date":2083,"open":1676,"high":2084,"low":659,"close":991,"change":188,"percent_change":2085,"volume":2086,"transactions":9,"vwap":991},"2025-05-05",7.042,-2.99,69500,{"date":2088,"open":664,"high":968,"low":664,"close":1670,"change":643,"percent_change":1756,"volume":2089,"transactions":9,"vwap":1670},"2025-05-02",104000,{"date":2091,"open":813,"high":737,"low":1765,"close":649,"change":103,"percent_change":1301,"volume":2092,"transactions":9,"vwap":649},"2025-05-01",82100,{"date":2094,"open":633,"high":793,"low":820,"close":839,"change":815,"percent_change":919,"volume":2095,"transactions":9,"vwap":839},"2025-04-30",78200,{"date":2097,"open":652,"high":2098,"low":751,"close":779,"change":258,"percent_change":2099,"volume":2100,"transactions":9,"vwap":779},"2025-04-29",6.665,-1.95,83700,{"date":2102,"open":641,"high":829,"low":2103,"close":813,"change":312,"percent_change":2104,"volume":2105,"transactions":9,"vwap":813},"2025-04-28",6.565,-0.6,65600,{"date":2107,"open":524,"high":2108,"low":752,"close":524,"change":187,"percent_change":809,"volume":2109,"transactions":9,"vwap":524},"2025-04-25",6.755,49000,{"date":2111,"open":678,"high":25,"low":524,"close":1779,"change":350,"percent_change":108,"volume":2112,"transactions":9,"vwap":1779},"2025-04-24",46100,{"date":2114,"open":688,"high":2115,"low":514,"close":678,"change":286,"percent_change":2076,"volume":2116,"transactions":9,"vwap":678},"2025-04-23",7.099,61200,{"date":2118,"open":969,"high":995,"low":649,"close":737,"change":103,"percent_change":2119,"volume":2120,"transactions":9,"vwap":737},"2025-04-22",1.63,30600,{"date":179,"open":852,"high":725,"low":808,"close":659,"change":1124,"percent_change":2122,"volume":2123,"transactions":9,"vwap":659},-1.46,62400]