[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPSN":3,"homepage-market-summary":35,"stock-historical-EPSN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EPSN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Epsilon Energy Ltd.","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","Epsilon Energy Ltd is a North American on-shore focused independent natural gas and oil company engaged in the acquisition, development, gathering and production of natural gas and oil reserves. Its properties include Appalachian Basin-Pennsylvania, Permian Basin-Texas and New Mexico, Anadarko Basin-Oklahoma, Powder River Basin-Wyoming, Western Canadian Sedimentary Basin-Alberta, Canada. Its segments include The Upstream segment activities include acquisition, development and production of natural gas and oil reserves on properties within the United States and Canada; and The Gas Gathering segment partners with two other companies to operate a natural gas gathering system. The Upstream segment derives the majority of the revenue.","27","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.3554,0.25,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},5.74,5.83,5.875,5.73,5.87,-0.13,-2.21,127926.464363,1786,5.8087,6.65,4.2,178357.222052596,62.9,4748,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":17,"price":127,"is_up":44},"Consumer Staples","XLP",80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},8.5,176461,64408205.513149,-16.69,"2025-04-22",[186,187,197,207,215,225,236,245,253,260,269,279,286,295,306,317,327,337,346,353,363,372,379,387,395,404,413,421,431,441,451,460,467,476,484,494,504,509,518,525,532,541,550,557,565,572,579,587,594,600,606,614,619,626,634,640,643,648,652,658,665,672,678,683,688,693,696,700,705,710,715,723,729,734,738,742,748,753,756,761,766,770,774,779,783,788,793,798,803,807,811,816,821,824,830,836,842,847,853,857,861,865,869,874,879,882,885,888,891,895,900,904,907,910,915,919,923,927,930,935,939,942,946,949,954,959,963,967,970,974,979,983,987,990,994,998,1001,1005,1009,1013,1017,1022,1026,1030,1034,1038,1041,1045,1049,1053,1057,1064,1070,1076,1082,1087,1094,1100,1104,1110,1116,1122,1127,1133,1136,1141,1146,1150,1153,1159,1163,1167,1172,1176,1183,1187,1192,1197,1203,1209,1216,1223,1229,1235,1241,1247,1251,1255,1259,1264,1267,1271,1274,1278,1282,1286,1290,1295,1299,1303,1306,1310,1314,1318,1323,1326,1329,1334,1337,1341,1345,1348,1351,1355,1359,1362,1366,1370,1374,1378,1382,1386,1389,1393,1397,1401,1404,1407,1410,1414,1417,1421,1425,1428,1431,1436,1439,1443,1447,1451,1454,1457,1461,1464,1467,1471,1474,1478,1483,1487,1490,1494,1498,1501,1504,1508,1512,1516,1521,1525,1528,1532,1536,1541,1544,1548,1552,1555,1558,1561,1565,1570,1574,1579,1581,1584,1587,1590,1593,1597,1601,1604,1607,1611,1615,1619,1624,1627,1631,1634,1637,1641,1644,1648,1651,1655,1658,1662,1666,1668,1672,1675,1678,1683,1689,1696,1703,1709,1716,1723,1729,1735,1740,1747,1754,1761,1767,1774,1780,1786,1794,1801,1809,1816,1822,1827,1832,1839,1845,1851,1857,1862,1868,1874,1877,1882,1887,1892,1898,1904,1909,1913,1919,1923,1928,1932,1937,1942,1947,1954,1958,1962,1966,1973,1977,1984,1990,1996,1999,2002,2005,2008,2012,2015,2019],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",6.02,6.03,5.786,0.07,1.21,131933.835294,1534,5.8834,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",5.81,5.89,5.77,5.8,0,50740.464324,1141,5.8012,{"date":208,"open":209,"high":189,"low":23,"close":202,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",5.92,-0.16,-2.68,78625.2133,1868,5.8192,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":205,"vwap":224},"2026-09-28",6.025,6.06,5.9382,5.96,0.03,0.51,69309.421987,5.9866,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",5.99,6,5.8601,5.93,-0.1,-1.66,97546.129876,1628,5.9398,{"date":237,"open":238,"high":239,"low":238,"close":190,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",5.9,6.05,0.16,2.73,60110.20118,1284,6.0051,{"date":246,"open":239,"high":247,"low":199,"close":24,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",6.07,-0.19,-3.14,155479.272914,1955,5.9207,{"date":254,"open":228,"high":255,"low":256,"close":218,"change":112,"percent_change":51,"volume":257,"transactions":258,"vwap":259},"2026-09-22",6.255,5.94,232770.915888,3323,6.0954,{"date":261,"open":262,"high":262,"low":263,"close":228,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",6.04,5.8803,-0.08,-1.32,117323.571306,2415,5.9486,{"date":270,"open":256,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",6.13,5.825,6.08,0.14,2.36,428143.862445,3427,6.0641,{"date":280,"open":24,"high":247,"low":21,"close":256,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",0.04,0.68,117578.034049,3003,5.9276,{"date":287,"open":247,"high":288,"low":289,"close":238,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",6.155,5.835,-0.26,-4.22,239305.853882,3741,5.9214,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",6.24,6.3799,6.15,6.16,-0.11,-1.75,156418.749204,2391,6.2484,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",6.43,6.49,6.2,6.27,-0.07,-1.1,95179.354362,2197,6.3086,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":221,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",6.29,6.36,6.2201,6.34,0.48,98932.224774,2064,6.3065,{"date":328,"open":311,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",6.35,6.21,6.31,0.08,1.28,171037.406615,3319,6.2757,{"date":338,"open":339,"high":329,"low":271,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",6.3,6.23,-0.04,-0.64,135265.831376,2720,6.2021,{"date":347,"open":330,"high":348,"low":300,"close":311,"change":349,"percent_change":350,"volume":351,"transactions":234,"vwap":352},"2026-09-08",6.305,0.09,1.46,72514.235803,6.2702,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":264,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",6.22,6.245,6.0799,6.18,-1.28,139979.098955,2266,6.1476,{"date":364,"open":329,"high":320,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",6.086,6.26,-0.05,-0.79,112046.238408,2256,6.2215,{"date":373,"open":374,"high":375,"low":255,"close":331,"change":221,"percent_change":323,"volume":376,"transactions":377,"vwap":378},"2026-09-02",6.28,6.52,205107.527932,3242,6.3925,{"date":380,"open":381,"high":322,"low":300,"close":374,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",6.25,0.05,0.8,162644.015361,3665,6.2362,{"date":388,"open":389,"high":340,"low":218,"close":340,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",6.1,0.21,3.49,181864.570608,2907,6.1466,{"date":396,"open":397,"high":389,"low":398,"close":189,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",5.86,5.8571,0.11,1.86,565582.298907,2659,6.0194,{"date":405,"open":202,"high":406,"low":407,"close":408,"change":192,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",5.97,5.7,5.91,1.2,135658.913868,2182,5.8849,{"date":414,"open":202,"high":415,"low":201,"close":416,"change":382,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",5.95,5.84,0.86,125825.84838,2845,5.8416,{"date":422,"open":423,"high":202,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",5.56,5.53,5.79,0.18,3.21,112939.458236,1936,5.6921,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":426,"volume":438,"transactions":439,"vwap":440},"2026-08-24",5.58,5.67,5.57,5.61,0.01,90450.775441,1903,5.6142,{"date":442,"open":443,"high":444,"low":423,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",5.66,5.71,5.6,-0.045,-0.8,326691.190579,2991,5.622,{"date":452,"open":453,"high":443,"low":435,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",5.62,5.645,0.065,1.16,89387.408939,2191,5.6191,{"date":461,"open":407,"high":407,"low":462,"close":433,"change":231,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",5.5263,-1.76,193626.154577,2809,5.5786,{"date":468,"open":201,"high":469,"low":470,"close":471,"change":221,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",5.78,5.64,5.68,0.53,141971.535889,2442,5.6907,{"date":477,"open":445,"high":20,"low":478,"close":479,"change":192,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",5.45,5.65,1.25,146842.464298,2315,5.6006,{"date":485,"open":486,"high":487,"low":488,"close":433,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",5.38,5.59,5.3,0.26,4.89,171936.738096,3379,5.4835,{"date":495,"open":496,"high":23,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",5.51,5.255,5.32,-0.62,-10.44,376630.5029,4894,5.4266,{"date":505,"open":408,"high":415,"low":397,"close":256,"change":221,"percent_change":222,"volume":506,"transactions":507,"vwap":508},"2026-08-12",113771.668326,1702,5.9118,{"date":510,"open":511,"high":512,"low":513,"close":408,"change":349,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",5.82,5.98,5.76,1.55,71908.504536,1449,5.8839,{"date":519,"open":23,"high":520,"low":444,"close":511,"change":399,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",5.958,1.93,107322.790109,2834,5.8599,{"date":526,"open":487,"high":23,"low":527,"close":444,"change":332,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",5.55,1.42,85718.205858,1682,5.6713,{"date":533,"open":534,"high":479,"low":535,"close":536,"change":537,"percent_change":391,"volume":538,"transactions":539,"vwap":540},"2026-08-06",5.49,5.48,5.63,0.19,158017.195936,2025,5.5781,{"date":542,"open":445,"high":445,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",5.4,5.44,-0.17,-3.03,107902.410074,1817,5.4566,{"date":551,"open":552,"high":536,"low":553,"close":436,"change":382,"percent_change":72,"volume":554,"transactions":555,"vwap":556},"2026-08-04",5.5,5.435,85038.922348,2678,5.5709,{"date":558,"open":559,"high":445,"low":560,"close":423,"change":341,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",5.54,5.46,-0.71,95626.394313,1736,5.5507,{"date":566,"open":534,"high":436,"low":478,"close":445,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",0.1,1.82,162904.879633,3032,5.5342,{"date":573,"open":423,"high":423,"low":574,"close":552,"change":575,"percent_change":78,"volume":576,"transactions":577,"vwap":578},"2026-07-30",5.4001,-0.06,127328.633461,1571,5.503,{"date":580,"open":453,"high":581,"low":582,"close":423,"change":399,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",5.735,5.545,2.02,133175.9371,3118,5.5859,{"date":588,"open":201,"high":425,"low":478,"close":478,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",-0.28,-4.89,97924.972006,2071,5.5313,{"date":595,"open":444,"high":21,"low":453,"close":23,"change":231,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",-1.72,181064.595073,3205,5.7541,{"date":601,"open":256,"high":220,"low":202,"close":21,"change":231,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",-1.69,93054.971571,1750,5.8634,{"date":607,"open":20,"high":406,"low":608,"close":230,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",5.666,0.27,4.77,214823.708983,3124,5.8868,{"date":615,"open":201,"high":616,"low":536,"close":443,"change":221,"percent_change":472,"volume":617,"transactions":393,"vwap":618},"2026-07-22",5.815,98715.727236,5.6612,{"date":620,"open":478,"high":536,"low":478,"close":536,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",0.15,2.74,101863.49497,2058,5.5497,{"date":627,"open":628,"high":628,"low":629,"close":535,"change":341,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",5.52,5.41,-0.72,167316.7173,2979,5.468,{"date":635,"open":552,"high":471,"low":636,"close":628,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":628},"2026-07-17",5.42,0.02,0.36,126000,{"date":641,"open":552,"high":433,"low":478,"close":552,"change":437,"percent_change":426,"volume":642,"transactions":9,"vwap":552},"2026-07-16",124600,{"date":644,"open":535,"high":424,"low":645,"close":534,"change":117,"percent_change":646,"volume":647,"transactions":9,"vwap":534},"2026-07-15",5.39,-0.18,118000,{"date":649,"open":552,"high":445,"low":543,"close":552,"change":382,"percent_change":650,"volume":651,"transactions":9,"vwap":552},"2026-07-14",0.92,165200,{"date":653,"open":654,"high":496,"low":654,"close":478,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":478},"2026-07-13",5.26,0.23,4.41,183100,{"date":659,"open":660,"high":535,"low":661,"close":662,"change":663,"percent_change":602,"volume":664,"transactions":9,"vwap":662},"2026-07-10",5.33,5.18,5.22,-0.09,137500,{"date":666,"open":552,"high":552,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-09",5.28,5.31,-0.2,-3.63,118800,{"date":673,"open":544,"high":423,"low":674,"close":496,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":496},"2026-07-08",5.43,0.13,2.42,112700,{"date":679,"open":662,"high":629,"low":680,"close":486,"change":390,"percent_change":681,"volume":682,"transactions":9,"vwap":486},"2026-07-07",5.17,4.06,167500,{"date":684,"open":486,"high":674,"low":680,"close":680,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":680},"2026-07-06",-0.23,-4.26,232900,{"date":689,"open":690,"high":445,"low":668,"close":543,"change":367,"percent_change":691,"volume":692,"transactions":9,"vwap":543},"2026-07-02",5.47,-0.92,159600,{"date":694,"open":636,"high":552,"low":543,"close":478,"change":281,"percent_change":163,"volume":695,"transactions":9,"vwap":478},"2026-07-01",119700,{"date":697,"open":535,"high":453,"low":543,"close":629,"change":264,"percent_change":698,"volume":699,"transactions":9,"vwap":629},"2026-06-30",-1.46,163600,{"date":701,"open":674,"high":424,"low":702,"close":534,"change":192,"percent_change":703,"volume":704,"transactions":9,"vwap":534},"2026-06-29",5.37,1.29,293100,{"date":706,"open":707,"high":478,"low":707,"close":636,"change":537,"percent_change":708,"volume":709,"transactions":9,"vwap":636},"2026-06-26",5.23,3.63,479500,{"date":711,"open":712,"high":702,"low":713,"close":707,"change":332,"percent_change":514,"volume":714,"transactions":9,"vwap":707},"2026-06-25",5.12,5.08,234500,{"date":716,"open":717,"high":488,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-24",5.29,5.13,5.15,-0.15,-2.83,228400,{"date":724,"open":725,"high":726,"low":680,"close":488,"change":349,"percent_change":727,"volume":728,"transactions":9,"vwap":488},"2026-06-23",5.21,5.34,1.73,112400,{"date":730,"open":717,"high":702,"low":731,"close":725,"change":663,"percent_change":732,"volume":733,"transactions":9,"vwap":725},"2026-06-22",5.16,-1.7,262300,{"date":735,"open":629,"high":629,"low":725,"close":488,"change":663,"percent_change":736,"volume":737,"transactions":9,"vwap":488},"2026-06-18",-1.67,326700,{"date":739,"open":486,"high":527,"low":740,"close":645,"change":437,"percent_change":537,"volume":741,"transactions":9,"vwap":645},"2026-06-17",5.35,147400,{"date":743,"open":725,"high":543,"low":744,"close":486,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":486},"2026-06-16",5.14,0.12,2.28,193700,{"date":749,"open":690,"high":690,"low":661,"close":654,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":654},"2026-06-15",-0.36,-6.41,217300,{"date":754,"open":536,"high":511,"low":445,"close":453,"change":341,"percent_change":561,"volume":755,"transactions":9,"vwap":453},"2026-06-12",142100,{"date":757,"open":415,"high":220,"low":479,"close":443,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":443},"2026-06-11",-0.27,-4.55,143000,{"date":762,"open":21,"high":763,"low":511,"close":230,"change":567,"percent_change":764,"volume":765,"transactions":9,"vwap":230},"2026-06-10",6.01,1.72,146000,{"date":767,"open":406,"high":406,"low":425,"close":21,"change":720,"percent_change":768,"volume":769,"transactions":9,"vwap":21},"2026-06-09",-2.51,104500,{"date":771,"open":202,"high":228,"low":202,"close":512,"change":537,"percent_change":772,"volume":773,"transactions":9,"vwap":512},"2026-06-08",3.28,103800,{"date":775,"open":408,"high":220,"low":469,"close":425,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":425},"2026-06-05",-0.14,-2.36,107000,{"date":780,"open":199,"high":415,"low":513,"close":230,"change":332,"percent_change":781,"volume":782,"transactions":9,"vwap":230},"2026-06-04",1.37,87900,{"date":784,"open":199,"high":24,"low":471,"close":785,"change":281,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-03",5.85,0.69,119600,{"date":789,"open":199,"high":209,"low":513,"close":199,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":199},"2026-06-02",-0.02,-0.34,124500,{"date":794,"open":444,"high":230,"low":444,"close":21,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":21},"2026-06-01",0.17,3,143500,{"date":799,"open":800,"high":201,"low":436,"close":443,"change":545,"percent_change":801,"volume":802,"transactions":9,"vwap":443},"2026-05-29",5.75,-2.92,152600,{"date":804,"open":202,"high":408,"low":201,"close":21,"change":112,"percent_change":805,"volume":806,"transactions":9,"vwap":21},"2026-05-28",1.04,148700,{"date":808,"open":199,"high":406,"low":407,"close":201,"change":312,"percent_change":809,"volume":810,"transactions":9,"vwap":201},"2026-05-27",-1.2,134100,{"date":812,"open":389,"high":358,"low":21,"close":416,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":416},"2026-05-26",-0.35,-5.65,194500,{"date":817,"open":355,"high":339,"low":818,"close":819,"change":341,"percent_change":342,"volume":820,"transactions":9,"vwap":819},"2026-05-22",6.11,6.19,169900,{"date":822,"open":330,"high":308,"low":299,"close":340,"change":437,"percent_change":240,"volume":823,"transactions":9,"vwap":340},"2026-05-21",263700,{"date":825,"open":826,"high":827,"low":310,"close":355,"change":758,"percent_change":828,"volume":829,"transactions":9,"vwap":355},"2026-05-20",6.46,6.5,-4.16,288900,{"date":831,"open":832,"high":833,"low":319,"close":309,"change":567,"percent_change":834,"volume":835,"transactions":9,"vwap":309},"2026-05-19",6.41,6.51,1.56,212000,{"date":837,"open":819,"high":30,"low":838,"close":839,"change":390,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-18",6.12,6.39,3.4,415100,{"date":843,"open":329,"high":844,"low":845,"close":358,"change":545,"percent_change":211,"volume":846,"transactions":9,"vwap":358},"2026-05-15",6.45,6.17,172900,{"date":848,"open":469,"high":849,"low":469,"close":329,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":329},"2026-05-14",6.37,0.2,3.25,161900,{"date":854,"open":845,"high":310,"low":247,"close":299,"change":341,"percent_change":855,"volume":856,"transactions":9,"vwap":299},"2026-05-13",-0.65,117400,{"date":858,"open":189,"high":819,"low":200,"close":819,"change":390,"percent_change":859,"volume":860,"transactions":9,"vwap":819},"2026-05-12",3.51,272200,{"date":862,"open":24,"high":512,"low":425,"close":512,"change":240,"percent_change":863,"volume":864,"transactions":9,"vwap":512},"2026-05-11",2.75,127700,{"date":866,"open":397,"high":512,"low":513,"close":511,"change":575,"percent_change":867,"volume":868,"transactions":9,"vwap":511},"2026-05-08",-1.02,140900,{"date":870,"open":397,"high":220,"low":407,"close":871,"change":312,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-07",5.88,-1.18,228300,{"date":875,"open":876,"high":876,"low":209,"close":415,"change":750,"percent_change":877,"volume":878,"transactions":9,"vwap":415},"2026-05-06",6.14,-5.71,289000,{"date":880,"open":339,"high":849,"low":389,"close":331,"change":437,"percent_change":240,"volume":881,"transactions":9,"vwap":331},"2026-05-05",105900,{"date":883,"open":374,"high":849,"low":366,"close":339,"change":117,"percent_change":210,"volume":884,"transactions":9,"vwap":339},"2026-05-04",165500,{"date":886,"open":319,"high":839,"low":876,"close":331,"change":367,"percent_change":368,"volume":887,"transactions":9,"vwap":331},"2026-05-01",162900,{"date":889,"open":366,"high":844,"low":366,"close":320,"change":637,"percent_change":146,"volume":890,"transactions":9,"vwap":320},"2026-04-30",117100,{"date":892,"open":297,"high":322,"low":845,"close":322,"change":567,"percent_change":893,"volume":894,"transactions":9,"vwap":322},"2026-04-29",1.6,236600,{"date":896,"open":366,"high":897,"low":845,"close":297,"change":382,"percent_change":898,"volume":899,"transactions":9,"vwap":297},"2026-04-28",6.32,0.81,94700,{"date":901,"open":247,"high":381,"low":247,"close":819,"change":675,"percent_change":902,"volume":903,"transactions":9,"vwap":819},"2026-04-27",2.15,101600,{"date":905,"open":415,"high":273,"low":24,"close":218,"change":112,"percent_change":51,"volume":906,"transactions":9,"vwap":218},"2026-04-24",168500,{"date":908,"open":209,"high":818,"low":21,"close":228,"change":349,"percent_change":909,"volume":699,"transactions":9,"vwap":228},"2026-04-23",1.52,{"date":911,"open":415,"high":912,"low":408,"close":408,"change":663,"percent_change":913,"volume":914,"transactions":9,"vwap":408},"2026-04-22",6.09,-1.5,253200,{"date":916,"open":220,"high":228,"low":397,"close":228,"change":221,"percent_change":917,"volume":918,"transactions":9,"vwap":228},"2026-04-21",0.5,139800,{"date":920,"open":21,"high":406,"low":511,"close":406,"change":621,"percent_change":921,"volume":922,"transactions":9,"vwap":406},"2026-04-20",2.58,222500,{"date":924,"open":397,"high":397,"low":629,"close":511,"change":545,"percent_change":925,"volume":926,"transactions":9,"vwap":511},"2026-04-17",-2.84,348400,{"date":928,"open":227,"high":273,"low":408,"close":227,"change":117,"percent_change":545,"volume":929,"transactions":9,"vwap":227},"2026-04-16",239400,{"date":931,"open":227,"high":912,"low":230,"close":228,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":228},"2026-04-15",-0.03,-0.5,156700,{"date":936,"open":218,"high":218,"low":238,"close":190,"change":367,"percent_change":937,"volume":938,"transactions":9,"vwap":190},"2026-04-14",-0.82,198600,{"date":940,"open":310,"high":366,"low":239,"close":273,"change":341,"percent_change":855,"volume":941,"transactions":9,"vwap":273},"2026-04-13",91000,{"date":943,"open":330,"high":381,"low":389,"close":838,"change":312,"percent_change":944,"volume":945,"transactions":9,"vwap":838},"2026-04-10",-1.13,205600,{"date":947,"open":876,"high":329,"low":389,"close":819,"change":382,"percent_change":898,"volume":948,"transactions":9,"vwap":819},"2026-04-09",291300,{"date":950,"open":239,"high":845,"low":24,"close":876,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":876},"2026-04-08",-0.33,-5.1,300000,{"date":955,"open":849,"high":375,"low":320,"close":956,"change":745,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-07",6.47,1.89,161000,{"date":960,"open":961,"high":833,"low":339,"close":329,"change":117,"percent_change":210,"volume":962,"transactions":9,"vwap":329},"2026-04-06",6.33,185900,{"date":964,"open":319,"high":956,"low":311,"close":320,"change":537,"percent_change":965,"volume":966,"transactions":9,"vwap":320},"2026-04-02",3.08,285700,{"date":968,"open":310,"high":329,"low":189,"close":845,"change":437,"percent_change":240,"volume":969,"transactions":9,"vwap":845},"2026-04-01",434200,{"date":971,"open":320,"high":972,"low":389,"close":300,"change":669,"percent_change":249,"volume":973,"transactions":9,"vwap":300},"2026-03-31",6.53,313300,{"date":975,"open":339,"high":976,"low":876,"close":320,"change":399,"percent_change":977,"volume":978,"transactions":9,"vwap":320},"2026-03-30",6.38,1.76,264100,{"date":980,"open":218,"high":976,"low":218,"close":381,"change":390,"percent_change":981,"volume":982,"transactions":9,"vwap":381},"2026-03-27",3.48,286900,{"date":984,"open":330,"high":319,"low":189,"close":262,"change":210,"percent_change":985,"volume":986,"transactions":9,"vwap":262},"2026-03-26",-2.58,471100,{"date":988,"open":299,"high":961,"low":239,"close":310,"change":203,"percent_change":203,"volume":989,"transactions":9,"vwap":310},"2026-03-25",271600,{"date":991,"open":406,"high":297,"low":406,"close":310,"change":850,"percent_change":992,"volume":993,"transactions":9,"vwap":310},"2026-03-24",3.33,316200,{"date":995,"open":228,"high":262,"low":21,"close":228,"change":341,"percent_change":996,"volume":997,"transactions":9,"vwap":228},"2026-03-23",-0.66,246800,{"date":999,"open":239,"high":819,"low":228,"close":262,"change":437,"percent_change":795,"volume":1000,"transactions":9,"vwap":262},"2026-03-20",762900,{"date":1002,"open":21,"high":876,"low":201,"close":190,"change":655,"percent_change":1003,"volume":1004,"transactions":9,"vwap":190},"2026-03-19",3.97,282900,{"date":1006,"open":425,"high":871,"low":444,"close":202,"change":932,"percent_change":1007,"volume":1008,"transactions":9,"vwap":202},"2026-03-18",-0.51,252200,{"date":1010,"open":423,"high":21,"low":559,"close":21,"change":17,"percent_change":1011,"volume":1012,"transactions":9,"vwap":21},"2026-03-17",4.48,224600,{"date":1014,"open":453,"high":407,"low":560,"close":433,"change":932,"percent_change":1015,"volume":1016,"transactions":9,"vwap":433},"2026-03-16",-0.53,217700,{"date":1018,"open":471,"high":1019,"low":628,"close":436,"change":776,"percent_change":1020,"volume":1021,"transactions":9,"vwap":436},"2026-03-13",5.69,-2.43,164900,{"date":1023,"open":479,"high":199,"low":470,"close":800,"change":399,"percent_change":1024,"volume":1025,"transactions":9,"vwap":800},"2026-03-12",1.95,285500,{"date":1027,"open":560,"high":407,"low":560,"close":470,"change":240,"percent_change":1028,"volume":1029,"transactions":9,"vwap":470},"2026-03-11",2.92,273900,{"date":1031,"open":534,"high":423,"low":488,"close":535,"change":663,"percent_change":1032,"volume":1033,"transactions":9,"vwap":535},"2026-03-10",-1.62,296200,{"date":1035,"open":201,"high":408,"low":423,"close":435,"change":25,"percent_change":1036,"volume":1037,"transactions":9,"vwap":435},"2026-03-09",-2.28,388900,{"date":1039,"open":1019,"high":20,"low":487,"close":407,"change":332,"percent_change":528,"volume":1040,"transactions":9,"vwap":407},"2026-03-06",280300,{"date":1042,"open":544,"high":471,"low":636,"close":453,"change":390,"percent_change":1043,"volume":1044,"transactions":9,"vwap":453},"2026-03-05",3.88,293700,{"date":1046,"open":667,"high":544,"low":725,"close":629,"change":745,"percent_change":1047,"volume":1048,"transactions":9,"vwap":629},"2026-03-04",2.27,229400,{"date":1050,"open":629,"high":636,"low":707,"close":717,"change":932,"percent_change":1051,"volume":1052,"transactions":9,"vwap":717},"2026-03-03",-0.56,389400,{"date":1054,"open":486,"high":543,"low":719,"close":498,"change":850,"percent_change":1055,"volume":1056,"transactions":9,"vwap":498},"2026-03-02",3.91,425500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":712,"change":390,"percent_change":1062,"volume":1063,"transactions":9,"vwap":712},"2026-02-27",4.97,5.2,4.94,4.28,363100,{"date":1065,"open":1066,"high":1059,"low":1066,"close":1067,"change":281,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-02-26",4.83,4.91,0.82,132400,{"date":1071,"open":1067,"high":1072,"low":1073,"close":1074,"change":790,"percent_change":1075,"volume":806,"transactions":9,"vwap":1074},"2026-02-25",4.92,4.8,4.87,-0.41,{"date":1077,"open":1078,"high":1079,"low":1080,"close":490,"change":790,"percent_change":1075,"volume":1081,"transactions":9,"vwap":490},"2026-02-24",4.9,4.98,4.84,121500,{"date":1083,"open":1084,"high":1085,"low":1078,"close":1067,"change":264,"percent_change":1086,"volume":657,"transactions":9,"vwap":1067},"2026-02-23",5,5.09,-1.6,{"date":1088,"open":1089,"high":1090,"low":1059,"close":1091,"change":301,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-02-20",5.05,5.06,4.99,-2.16,89400,{"date":1095,"open":1061,"high":712,"low":1096,"close":1097,"change":795,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-02-19",4.93,5.1,3.45,149700,{"date":1101,"open":1073,"high":1061,"low":1102,"close":1096,"change":274,"percent_change":1028,"volume":1103,"transactions":9,"vwap":1096},"2026-02-18",4.76,139900,{"date":1105,"open":1072,"high":1091,"low":1106,"close":1107,"change":25,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-02-17",4.7,4.79,-2.64,167200,{"date":1111,"open":1112,"high":1084,"low":1113,"close":1072,"change":795,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1072},"2026-02-13",4.74,4.71,3.58,160000,{"date":1117,"open":1107,"high":1118,"low":1106,"close":1119,"change":341,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-12",4.85,4.75,-0.84,243900,{"date":1123,"open":610,"high":1124,"low":1112,"close":1107,"change":382,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1107},"2026-02-11",4.88,1.05,154500,{"date":1128,"open":1129,"high":1074,"low":1130,"close":1112,"change":301,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1112},"2026-02-10",4.86,4.73,-2.27,140700,{"date":1134,"open":1118,"high":1124,"low":1112,"close":1118,"change":203,"percent_change":203,"volume":1135,"transactions":9,"vwap":1118},"2026-02-09",86900,{"date":1137,"open":1138,"high":1124,"low":1138,"close":1118,"change":537,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1118},"2026-02-06",4.66,4.08,297600,{"date":1142,"open":1130,"high":1130,"low":1143,"close":1138,"change":25,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1138},"2026-02-05",4.61,-2.71,148600,{"date":1147,"open":1119,"high":1072,"low":1138,"close":1107,"change":332,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1107},"2026-02-04",1.7,126800,{"date":1151,"open":610,"high":1124,"low":1143,"close":1113,"change":312,"percent_change":698,"volume":1152,"transactions":9,"vwap":1113},"2026-02-03",169300,{"date":1154,"open":1129,"high":1061,"low":1112,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-02",4.78,-0.21,-4.21,237400,{"date":1160,"open":1091,"high":1089,"low":1129,"close":1091,"change":932,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1091},"2026-01-30",-0.6,169500,{"date":1164,"open":1073,"high":662,"low":1073,"close":1165,"change":489,"percent_change":560,"volume":1166,"transactions":9,"vwap":1165},"2026-01-29",5.02,414500,{"date":1168,"open":1119,"high":1073,"low":1169,"close":1102,"change":637,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1102},"2026-01-28",4.64,0.42,130200,{"date":1173,"open":1174,"high":1102,"low":1138,"close":1112,"change":112,"percent_change":333,"volume":1175,"transactions":9,"vwap":1112},"2026-01-27",4.69,84800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":281,"percent_change":417,"volume":1182,"transactions":9,"vwap":1181},"2026-01-26",4.67,4.72,4.52,4.68,117200,{"date":1184,"open":1119,"high":1073,"low":1185,"close":1169,"change":264,"percent_change":602,"volume":1186,"transactions":9,"vwap":1169},"2026-01-23",4.63,192700,{"date":1188,"open":1143,"high":1179,"low":1189,"close":1179,"change":349,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1179},"2026-01-22",4.56,1.94,146800,{"date":1193,"open":1194,"high":1178,"low":1195,"close":1185,"change":240,"percent_change":1114,"volume":1196,"transactions":9,"vwap":1185},"2026-01-21",4.54,4.47,142400,{"date":1198,"open":1199,"high":1194,"low":1200,"close":1195,"change":112,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1195},"2026-01-20",4.42,4.38,1.36,120400,{"date":1204,"open":1205,"high":1206,"low":656,"close":656,"change":663,"percent_change":1207,"volume":1208,"transactions":9,"vwap":656},"2026-01-16",4.51,4.59,-2,118700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":567,"percent_change":1047,"volume":1215,"transactions":9,"vwap":1214},"2026-01-15",4.39,4.55,4.31,4.5,107500,{"date":1217,"open":1218,"high":1194,"low":1219,"close":1220,"change":341,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-14",4.45,4.33,4.4,-0.9,132500,{"date":1224,"open":1225,"high":101,"low":1225,"close":1226,"change":399,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-13",4.34,4.44,2.54,224000,{"date":1230,"open":1231,"high":1200,"low":1232,"close":1219,"change":332,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1219},"2026-01-12",4.27,4.22,1.88,149400,{"date":1236,"open":1200,"high":656,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-01-09",4.25,-0.12,-2.75,111500,{"date":1242,"open":1243,"high":1218,"low":1231,"close":1244,"change":192,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-08",4.3,4.37,1.63,181500,{"date":1248,"open":1244,"high":1220,"low":31,"close":1243,"change":367,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1243},"2026-01-07",-1.15,205400,{"date":1252,"open":1195,"high":1011,"low":1219,"close":1253,"change":1238,"percent_change":211,"volume":1254,"transactions":9,"vwap":1253},"2026-01-06",4.35,194100,{"date":1256,"open":1178,"high":1179,"low":1257,"close":1195,"change":25,"percent_change":721,"volume":1258,"transactions":9,"vwap":1195},"2026-01-05",4.43,147000,{"date":1260,"open":1181,"high":1074,"low":1189,"close":1261,"change":341,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-02",4.6,-0.86,95100,{"date":1265,"open":1174,"high":1112,"low":1266,"close":1169,"change":575,"percent_change":359,"volume":1196,"transactions":9,"vwap":1169},"2025-12-31",4.62,{"date":1268,"open":1113,"high":1155,"low":1106,"close":1106,"change":790,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1106},"2025-12-30",-0.42,99700,{"date":1272,"open":1073,"high":1066,"low":1179,"close":1179,"change":264,"percent_change":736,"volume":1273,"transactions":9,"vwap":1179},"2025-12-29",113900,{"date":1275,"open":1129,"high":490,"low":1119,"close":1073,"change":575,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1073},"2025-12-26",-1.23,138000,{"date":1279,"open":1280,"high":490,"low":1155,"close":1129,"change":349,"percent_change":957,"volume":1281,"transactions":9,"vwap":1129},"2025-12-24",4.82,107800,{"date":1283,"open":1169,"high":1284,"low":1206,"close":610,"change":390,"percent_change":1143,"volume":1285,"transactions":9,"vwap":610},"2025-12-23",4.81,214800,{"date":1287,"open":1143,"high":1179,"low":1212,"close":1189,"change":117,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1189},"2025-12-22",-0.22,179600,{"date":1291,"open":1179,"high":1073,"low":1189,"close":1292,"change":545,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2025-12-19",4.57,-3.59,340000,{"date":1296,"open":490,"high":490,"low":1138,"close":1112,"change":720,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1112},"2025-12-18",-3.07,204800,{"date":1300,"open":1066,"high":490,"low":1107,"close":490,"change":567,"percent_change":1301,"volume":1302,"transactions":9,"vwap":490},"2025-12-17",2.09,140500,{"date":1304,"open":1078,"high":1067,"low":1102,"close":1107,"change":663,"percent_change":1305,"volume":1149,"transactions":9,"vwap":1107},"2025-12-16",-1.84,{"date":1307,"open":1084,"high":1084,"low":610,"close":1124,"change":776,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1124},"2025-12-15",-2.79,164000,{"date":1311,"open":1312,"high":1085,"low":1059,"close":1165,"change":382,"percent_change":107,"volume":1313,"transactions":9,"vwap":1165},"2025-12-12",5.03,127000,{"date":1315,"open":1061,"high":1316,"low":1078,"close":1059,"change":637,"percent_change":131,"volume":1317,"transactions":9,"vwap":1059},"2025-12-11",5.01,100900,{"date":1319,"open":1284,"high":1084,"low":1107,"close":1320,"change":745,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-12-10",4.95,2.48,100500,{"date":1324,"open":1073,"high":490,"low":610,"close":1066,"change":637,"percent_change":1170,"volume":1325,"transactions":9,"vwap":1066},"2025-12-09",57400,{"date":1327,"open":1320,"high":1084,"low":610,"close":1284,"change":776,"percent_change":721,"volume":1328,"transactions":9,"vwap":1284},"2025-12-08",103200,{"date":1330,"open":1331,"high":1332,"low":1061,"close":1320,"change":575,"percent_change":809,"volume":1333,"transactions":9,"vwap":1320},"2025-12-05",5.04,5.11,91500,{"date":1335,"open":1331,"high":713,"low":1059,"close":1316,"change":932,"percent_change":1161,"volume":1336,"transactions":9,"vwap":1316},"2025-12-04",60700,{"date":1338,"open":1113,"high":1089,"low":1181,"close":1331,"change":638,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1331},"2025-12-03",7.69,123900,{"date":1342,"open":1073,"high":1066,"low":1138,"close":1181,"change":720,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1181},"2025-12-02",-3.11,174000,{"date":1346,"open":1073,"high":1074,"low":1112,"close":1066,"change":637,"percent_change":1170,"volume":1347,"transactions":9,"vwap":1066},"2025-12-01",122800,{"date":1349,"open":1102,"high":1124,"low":1179,"close":1284,"change":382,"percent_change":1125,"volume":1350,"transactions":9,"vwap":1284},"2025-11-28",88400,{"date":1352,"open":1113,"high":1073,"low":1174,"close":1102,"change":192,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1102},"2025-11-26",1.49,83900,{"date":1356,"open":1174,"high":1107,"low":1185,"close":1174,"change":341,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1174},"2025-11-25",-0.85,81100,{"date":1360,"open":1174,"high":1118,"low":1206,"close":1130,"change":281,"percent_change":1361,"volume":1317,"transactions":9,"vwap":1130},"2025-11-24",0.85,{"date":1363,"open":1266,"high":1284,"low":1266,"close":1174,"change":221,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1174},"2025-11-21",0.64,136700,{"date":1367,"open":1284,"high":490,"low":101,"close":1138,"change":231,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1138},"2025-11-20",-2.1,114200,{"date":1371,"open":1073,"high":1124,"low":1112,"close":1102,"change":312,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1102},"2025-11-19",-1.45,131300,{"date":1375,"open":1119,"high":1124,"low":1178,"close":1066,"change":112,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1066},"2025-11-18",1.26,128000,{"date":1379,"open":1073,"high":1067,"low":1112,"close":610,"change":264,"percent_change":1380,"volume":1381,"transactions":9,"vwap":610},"2025-11-17",-1.65,267400,{"date":1383,"open":1107,"high":490,"low":1119,"close":1118,"change":281,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1118},"2025-11-14",0.83,137600,{"date":1387,"open":1129,"high":1061,"low":1155,"close":1284,"change":663,"percent_change":1305,"volume":1388,"transactions":9,"vwap":1284},"2025-11-13",65400,{"date":1390,"open":1316,"high":1316,"low":1073,"close":1078,"change":1238,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1078},"2025-11-12",-2.39,297900,{"date":1394,"open":1106,"high":1090,"low":101,"close":1165,"change":1395,"percent_change":408,"volume":1396,"transactions":9,"vwap":1165},"2025-11-11",0.28,230500,{"date":1398,"open":1214,"high":1066,"low":1399,"close":1112,"change":850,"percent_change":656,"volume":1400,"transactions":9,"vwap":1112},"2025-11-10",4.36,621400,{"date":1402,"open":1266,"high":1113,"low":1205,"close":1194,"change":231,"percent_change":1092,"volume":1403,"transactions":9,"vwap":1194},"2025-11-07",303400,{"date":1405,"open":1280,"high":1080,"low":1261,"close":1169,"change":210,"percent_change":1406,"volume":787,"transactions":9,"vwap":1169},"2025-11-06",-3.33,{"date":1408,"open":1102,"high":1074,"low":1102,"close":1073,"change":437,"percent_change":390,"volume":1409,"transactions":9,"vwap":1073},"2025-11-05",73600,{"date":1411,"open":1066,"high":1074,"low":1102,"close":1107,"change":264,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1107},"2025-11-04",-1.64,97300,{"date":1415,"open":1118,"high":1074,"low":1266,"close":1074,"change":192,"percent_change":350,"volume":1416,"transactions":9,"vwap":1074},"2025-11-03",238900,{"date":1418,"open":1106,"high":1284,"low":1138,"close":1073,"change":567,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1073},"2025-10-31",2.13,107600,{"date":1422,"open":1179,"high":1119,"low":1138,"close":1106,"change":932,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1106},"2025-10-30",-0.63,101300,{"date":1426,"open":610,"high":1129,"low":101,"close":1130,"change":341,"percent_change":1120,"volume":1427,"transactions":9,"vwap":1130},"2025-10-29",76000,{"date":1429,"open":1129,"high":1129,"low":610,"close":610,"change":1238,"percent_change":1430,"volume":769,"transactions":9,"vwap":610},"2025-10-28",-2.45,{"date":1432,"open":1061,"high":1433,"low":490,"close":490,"change":367,"percent_change":1434,"volume":1435,"transactions":9,"vwap":490},"2025-10-27",4.96,-1.01,100000,{"date":1437,"open":1066,"high":1320,"low":1280,"close":1061,"change":399,"percent_change":746,"volume":1438,"transactions":9,"vwap":1061},"2025-10-24",126200,{"date":1440,"open":1107,"high":1124,"low":1155,"close":1066,"change":349,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1066},"2025-10-23",1.9,89600,{"date":1444,"open":1169,"high":1112,"low":1185,"close":1112,"change":745,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1112},"2025-10-22",2.6,79400,{"date":1448,"open":1155,"high":1155,"low":1143,"close":1266,"change":210,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1266},"2025-10-21",-3.35,304800,{"date":1452,"open":1130,"high":1080,"low":1130,"close":1155,"change":192,"percent_change":1353,"volume":1453,"transactions":9,"vwap":1155},"2025-10-20",81300,{"date":1455,"open":1179,"high":1073,"low":1106,"close":1113,"change":117,"percent_change":1156,"volume":1456,"transactions":9,"vwap":1113},"2025-10-17",100200,{"date":1458,"open":1284,"high":1118,"low":1181,"close":1179,"change":663,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1179},"2025-10-16",-1.87,171300,{"date":1462,"open":1280,"high":1078,"low":1112,"close":1284,"change":203,"percent_change":203,"volume":1463,"transactions":9,"vwap":1284},"2025-10-15",148200,{"date":1465,"open":1066,"high":1124,"low":1119,"close":1284,"change":776,"percent_change":721,"volume":1466,"transactions":9,"vwap":1284},"2025-10-14",177100,{"date":1468,"open":1080,"high":1079,"low":1155,"close":1320,"change":795,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1320},"2025-10-13",3.56,190200,{"date":1472,"open":1433,"high":1059,"low":1102,"close":1155,"change":1156,"percent_change":1157,"volume":1473,"transactions":9,"vwap":1155},"2025-10-10",224800,{"date":1475,"open":1090,"high":712,"low":1079,"close":1091,"change":264,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1091},"2025-10-09",-1.58,151200,{"date":1479,"open":1089,"high":744,"low":1320,"close":1480,"change":192,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-08",5.07,1.4,82600,{"date":1484,"open":719,"high":680,"low":1079,"close":1084,"change":720,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1084},"2025-10-07",-2.91,222100,{"date":1488,"open":731,"high":725,"low":718,"close":719,"change":117,"percent_change":248,"volume":1489,"transactions":9,"vwap":719},"2025-10-06",130600,{"date":1491,"open":1331,"high":662,"low":1165,"close":731,"change":240,"percent_change":1492,"volume":1493,"transactions":9,"vwap":731},"2025-10-03",3.2,263500,{"date":1495,"open":1124,"high":719,"low":1179,"close":1084,"change":745,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1084},"2025-10-02",2.46,455300,{"date":1499,"open":1331,"high":712,"low":1129,"close":1124,"change":210,"percent_change":1500,"volume":1466,"transactions":9,"vwap":1124},"2025-10-01",-3.17,{"date":1502,"open":1312,"high":1090,"low":1129,"close":1331,"change":637,"percent_change":131,"volume":1503,"transactions":9,"vwap":1331},"2025-09-30",306400,{"date":1505,"open":719,"high":719,"low":1316,"close":1165,"change":210,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1165},"2025-09-29",-3.09,242200,{"date":1509,"open":719,"high":654,"low":712,"close":661,"change":221,"percent_change":1510,"volume":1511,"transactions":9,"vwap":661},"2025-09-26",0.58,243100,{"date":1513,"open":667,"high":488,"low":719,"close":719,"change":545,"percent_change":1514,"volume":1515,"transactions":9,"vwap":719},"2025-09-25",-3.2,144800,{"date":1517,"open":1518,"high":740,"low":661,"close":498,"change":745,"percent_change":1519,"volume":1520,"transactions":9,"vwap":498},"2025-09-24",5.24,2.31,90800,{"date":1522,"open":1060,"high":660,"low":680,"close":1060,"change":637,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1060},"2025-09-23",0.39,144900,{"date":1526,"open":719,"high":654,"low":712,"close":661,"change":117,"percent_change":248,"volume":1527,"transactions":9,"vwap":661},"2025-09-22",209800,{"date":1529,"open":1060,"high":1060,"low":1091,"close":1530,"change":117,"percent_change":248,"volume":1531,"transactions":9,"vwap":1530},"2025-09-19",5.19,380200,{"date":1533,"open":488,"high":488,"low":661,"close":1060,"change":312,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1060},"2025-09-18",-1.33,115600,{"date":1537,"open":498,"high":486,"low":1518,"close":1538,"change":367,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-09-17",5.27,-0.94,464300,{"date":1542,"open":498,"high":674,"low":717,"close":498,"change":203,"percent_change":203,"volume":1543,"transactions":9,"vwap":498},"2025-09-16",236900,{"date":1545,"open":636,"high":636,"low":667,"close":498,"change":776,"percent_change":1546,"volume":1547,"transactions":9,"vwap":498},"2025-09-15",-2.56,207900,{"date":1549,"open":423,"high":487,"low":478,"close":560,"change":575,"percent_change":1550,"volume":1551,"transactions":9,"vwap":560},"2025-09-12",-1.09,112200,{"date":1553,"open":690,"high":423,"low":690,"close":628,"change":341,"percent_change":630,"volume":1554,"transactions":9,"vwap":628},"2025-09-11",105100,{"date":1556,"open":527,"high":487,"low":690,"close":423,"change":437,"percent_change":426,"volume":1557,"transactions":9,"vwap":423},"2025-09-10",98700,{"date":1559,"open":527,"high":471,"low":496,"close":527,"change":637,"percent_change":638,"volume":1560,"transactions":9,"vwap":527},"2025-09-09",86000,{"date":1562,"open":407,"high":407,"low":478,"close":424,"change":545,"percent_change":1563,"volume":1564,"transactions":9,"vwap":424},"2025-09-08",-2.98,189700,{"date":1566,"open":408,"high":256,"low":434,"close":407,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":407},"2025-09-05",-0.24,-4.04,80600,{"date":1571,"open":201,"high":256,"low":800,"close":256,"change":795,"percent_change":1572,"volume":1573,"transactions":9,"vwap":256},"2025-09-04",2.95,72300,{"date":1575,"open":871,"high":227,"low":1576,"close":201,"change":545,"percent_change":1577,"volume":1578,"transactions":9,"vwap":201},"2025-09-03",5.72,-2.86,99500,{"date":1580,"open":199,"high":220,"low":199,"close":256,"change":332,"percent_change":781,"volume":1263,"transactions":9,"vwap":256},"2025-09-02",{"date":1582,"open":871,"high":230,"low":416,"close":397,"change":117,"percent_change":545,"volume":1583,"transactions":9,"vwap":397},"2025-08-29",66100,{"date":1585,"open":230,"high":256,"low":21,"close":24,"change":367,"percent_change":1120,"volume":1586,"transactions":9,"vwap":24},"2025-08-28",80400,{"date":1588,"open":21,"high":227,"low":800,"close":209,"change":281,"percent_change":282,"volume":1589,"transactions":9,"vwap":209},"2025-08-27",70800,{"date":1591,"open":511,"high":200,"low":800,"close":871,"change":382,"percent_change":417,"volume":1592,"transactions":9,"vwap":871},"2025-08-26",104800,{"date":1594,"open":190,"high":239,"low":511,"close":21,"change":685,"percent_change":1595,"volume":1596,"transactions":9,"vwap":21},"2025-08-25",-3.8,80500,{"date":1598,"open":444,"high":218,"low":471,"close":218,"change":1599,"percent_change":645,"volume":1600,"transactions":9,"vwap":218},"2025-08-22",0.31,182200,{"date":1602,"open":425,"high":511,"low":434,"close":800,"change":117,"percent_change":545,"volume":1603,"transactions":9,"vwap":800},"2025-08-21",139000,{"date":1605,"open":800,"high":200,"low":407,"close":513,"change":399,"percent_change":1024,"volume":1606,"transactions":9,"vwap":513},"2025-08-20",131100,{"date":1608,"open":23,"high":469,"low":453,"close":479,"change":264,"percent_change":1609,"volume":1610,"transactions":9,"vwap":479},"2025-08-19",-1.4,116700,{"date":1612,"open":436,"high":511,"low":423,"close":23,"change":567,"percent_change":1613,"volume":1614,"transactions":9,"vwap":23},"2025-08-18",1.78,161300,{"date":1616,"open":479,"high":1019,"low":478,"close":536,"change":240,"percent_change":1617,"volume":1618,"transactions":9,"vwap":536},"2025-08-15",2.93,257900,{"date":1620,"open":381,"high":976,"low":660,"close":690,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":690},"2025-08-14",-1,-15.46,308700,{"date":1625,"open":849,"high":827,"low":331,"close":956,"change":399,"percent_change":727,"volume":1626,"transactions":9,"vwap":956},"2025-08-13",102500,{"date":1628,"open":339,"high":320,"low":297,"close":320,"change":112,"percent_change":1629,"volume":1630,"transactions":9,"vwap":320},"2025-08-12",0.95,137700,{"date":1632,"open":358,"high":339,"low":299,"close":339,"change":745,"percent_change":1190,"volume":1633,"transactions":9,"vwap":339},"2025-08-11",81700,{"date":1635,"open":374,"high":319,"low":300,"close":358,"change":341,"percent_change":342,"volume":1636,"transactions":9,"vwap":358},"2025-08-08",47700,{"date":1638,"open":320,"high":1639,"low":310,"close":355,"change":264,"percent_change":1640,"volume":1424,"transactions":9,"vwap":355},"2025-08-07",6.4,-1.27,{"date":1642,"open":310,"high":331,"low":818,"close":339,"change":745,"percent_change":1190,"volume":1643,"transactions":9,"vwap":339},"2025-08-06",110000,{"date":1645,"open":912,"high":310,"low":273,"close":358,"change":192,"percent_change":1646,"volume":1647,"transactions":9,"vwap":358},"2025-08-05",1.15,107900,{"date":1649,"open":273,"high":876,"low":218,"close":818,"change":437,"percent_change":240,"volume":1650,"transactions":9,"vwap":818},"2025-08-04",122200,{"date":1652,"open":819,"high":331,"low":239,"close":389,"change":720,"percent_change":1653,"volume":1654,"transactions":9,"vwap":389},"2025-08-01",-2.4,179400,{"date":1656,"open":845,"high":329,"low":299,"close":381,"change":637,"percent_change":146,"volume":1657,"transactions":9,"vwap":381},"2025-07-31",120000,{"date":1659,"open":839,"high":956,"low":330,"close":340,"change":210,"percent_change":1660,"volume":1661,"transactions":9,"vwap":340},"2025-07-30",-2.5,114500,{"date":1663,"open":374,"high":1639,"low":340,"close":839,"change":621,"percent_change":1664,"volume":1665,"transactions":9,"vwap":839},"2025-07-29",2.4,81900,{"date":1667,"open":330,"high":339,"low":330,"close":297,"change":221,"percent_change":323,"volume":941,"transactions":9,"vwap":297},"2025-07-28",{"date":1669,"open":339,"high":849,"low":876,"close":330,"change":1238,"percent_change":1670,"volume":1671,"transactions":9,"vwap":330},"2025-07-25",-1.9,90700,{"date":1673,"open":897,"high":832,"low":311,"close":961,"change":437,"percent_change":240,"volume":1674,"transactions":9,"vwap":961},"2025-07-24",116800,{"date":1676,"open":374,"high":320,"low":819,"close":897,"change":192,"percent_change":1677,"volume":1610,"transactions":9,"vwap":897},"2025-07-23",1.12,{"date":1679,"open":839,"high":1680,"low":381,"close":381,"change":312,"percent_change":1681,"volume":1682,"transactions":9,"vwap":381},"2025-07-22",6.44,-1.11,122900,{"date":1684,"open":1685,"high":1686,"low":310,"close":897,"change":589,"percent_change":1687,"volume":1688,"transactions":9,"vwap":897},"2025-07-21",6.6,6.62,-4.24,227000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1685,"change":1567,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1685},"2025-07-18",6.89,6.93,6.57,-3.51,222300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":426,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-07-17",6.64,6.84,6.58,2.7,126900,{"date":1704,"open":1705,"high":1705,"low":1700,"close":1706,"change":367,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-07-16",6.77,6.66,-0.75,113800,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-07-15",7.14,6.71,-0.4,-5.63,127100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":117,"percent_change":776,"volume":1722,"transactions":9,"vwap":1721},"2025-07-14",7.12,7.18,7.07,7.11,77200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1718,"change":637,"percent_change":1395,"volume":1728,"transactions":9,"vwap":1718},"2025-07-11",7.1,7.33,7.03,90000,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1725,"change":776,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1725},"2025-07-10",7.24,7.04,-1.93,110800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1731,"change":210,"percent_change":1092,"volume":856,"transactions":9,"vwap":1731},"2025-07-09",7.38,7.55,7.21,{"date":1741,"open":1742,"high":1743,"low":1718,"close":1744,"change":850,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-07-08",7.27,7.44,7.4,2.78,207800,{"date":1748,"open":1749,"high":1749,"low":1725,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-07-07",7.52,7.2,-0.3,-4,276300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":790,"percent_change":758,"volume":1760,"transactions":9,"vwap":1759},"2025-07-03",7.53,7.57,7.45,7.5,67600,{"date":1762,"open":1763,"high":1764,"low":1742,"close":1749,"change":382,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1749},"2025-07-02",7.39,7.54,0.67,137300,{"date":1768,"open":1769,"high":1749,"low":1770,"close":1771,"change":349,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-07-01",7.41,7.25,7.47,1.22,162300,{"date":1775,"open":1771,"high":1776,"low":1777,"close":1737,"change":231,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1737},"2025-06-30",7.48,7.31,-1.34,211100,{"date":1781,"open":1782,"high":1783,"low":1770,"close":1776,"change":951,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1776},"2025-06-27",7.83,7.84,-4.23,2734600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":675,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-06-26",7.85,7.86,7.66,7.81,1.69,196200,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":589,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-06-25",7.94,7.63,7.68,-3.52,132600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":301,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-06-24",8.06,8.08,7.9,7.96,-1.36,225900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1567,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-06-23",8.42,8.49,8.07,-2.89,256700,{"date":1817,"open":180,"high":180,"low":1818,"close":1819,"change":264,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-06-20",8.19,8.31,-0.95,313600,{"date":1823,"open":1824,"high":1812,"low":1825,"close":1824,"change":221,"percent_change":638,"volume":1826,"transactions":9,"vwap":1824},"2025-06-18",8.39,8.33,234400,{"date":1828,"open":1829,"high":1812,"low":1829,"close":1830,"change":240,"percent_change":1024,"volume":1831,"transactions":9,"vwap":1830},"2025-06-17",8.24,8.36,381000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":112,"percent_change":163,"volume":1838,"transactions":9,"vwap":1837},"2025-06-16",8.15,8.28,8.1,8.2,187700,{"date":1840,"open":1813,"high":1841,"low":1842,"close":1843,"change":399,"percent_change":781,"volume":1844,"transactions":9,"vwap":1843},"2025-06-13",8.18,8,8.14,224900,{"date":1846,"open":1847,"high":1848,"low":1788,"close":1849,"change":281,"percent_change":917,"volume":1850,"transactions":9,"vwap":1849},"2025-06-12",7.99,8.09,8.03,132700,{"date":1852,"open":1783,"high":1853,"low":1854,"close":1847,"change":17,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1847},"2025-06-11",8.04,7.76,3.23,365500,{"date":1858,"open":1847,"high":1847,"low":1859,"close":1860,"change":301,"percent_change":1609,"volume":1861,"transactions":9,"vwap":1860},"2025-06-10",7.73,7.74,292400,{"date":1863,"open":1806,"high":1864,"low":1865,"close":1788,"change":1866,"percent_change":355,"volume":1867,"transactions":9,"vwap":1788},"2025-06-09",7.97,7.72,0.46,678800,{"date":1869,"open":1870,"high":1871,"low":1750,"close":1763,"change":537,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1763},"2025-06-06",7.23,7.43,2.64,561600,{"date":1875,"open":1770,"high":1777,"low":1876,"close":1750,"change":437,"percent_change":274,"volume":778,"transactions":9,"vwap":1750},"2025-06-05",6.95,{"date":1878,"open":1742,"high":1771,"low":1879,"close":1880,"change":264,"percent_change":313,"volume":1881,"transactions":9,"vwap":1880},"2025-06-04",7.09,7.19,209700,{"date":1883,"open":1870,"high":1884,"low":1885,"close":1742,"change":112,"percent_change":1384,"volume":1886,"transactions":9,"vwap":1742},"2025-06-03",7.59,7.22,249100,{"date":1888,"open":1739,"high":1889,"low":1890,"close":1739,"change":399,"percent_change":514,"volume":1891,"transactions":9,"vwap":1739},"2025-06-02",7.29,7.17,87700,{"date":1893,"open":1894,"high":1895,"low":1879,"close":1725,"change":669,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1725},"2025-05-30",7.3,7.35,-2.74,42300,{"date":1899,"open":1900,"high":1901,"low":1732,"close":1894,"change":1902,"percent_change":1903,"volume":1435,"transactions":9,"vwap":1894},"2025-05-29",7.08,7.32,0.22,3.11,{"date":1905,"open":1906,"high":1718,"low":1906,"close":1900,"change":567,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1900},"2025-05-28",6.98,1.43,75200,{"date":1910,"open":1870,"high":1870,"low":1911,"close":1906,"change":646,"percent_change":768,"volume":1912,"transactions":9,"vwap":1906},"2025-05-27",6.91,71400,{"date":1914,"open":1900,"high":1770,"low":1915,"close":1916,"change":192,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-05-23",6.96,7.16,0.99,56900,{"date":1920,"open":1718,"high":1718,"low":1921,"close":1879,"change":341,"percent_change":1051,"volume":1922,"transactions":9,"vwap":1879},"2025-05-22",7.02,50900,{"date":1924,"open":1711,"high":1711,"low":1925,"close":1926,"change":790,"percent_change":589,"volume":1927,"transactions":9,"vwap":1926},"2025-05-21",6.99,7.13,61200,{"date":1929,"open":1718,"high":1880,"low":1876,"close":1930,"change":192,"percent_change":1917,"volume":1931,"transactions":9,"vwap":1930},"2025-05-20",7.15,92200,{"date":1933,"open":1934,"high":1742,"low":1691,"close":1900,"change":399,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1900},"2025-05-19",6.97,1.58,175000,{"date":1938,"open":1721,"high":1719,"low":1939,"close":1934,"change":221,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1934},"2025-05-16",6.9,0.43,174700,{"date":1943,"open":1711,"high":1944,"low":1939,"close":1945,"change":745,"percent_change":977,"volume":1946,"transactions":9,"vwap":1945},"2025-05-15",7.28,6.94,131500,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":221,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-05-14",6.68,7,6.82,0.44,44600,{"date":1955,"open":1949,"high":1876,"low":1949,"close":1956,"change":675,"percent_change":1024,"volume":1957,"transactions":9,"vwap":1956},"2025-05-13",6.79,36700,{"date":1959,"open":1876,"high":1876,"low":1960,"close":1706,"change":301,"percent_change":1032,"volume":1961,"transactions":9,"vwap":1706},"2025-05-12",6.63,45200,{"date":1963,"open":1712,"high":1964,"low":30,"close":1705,"change":426,"percent_change":241,"volume":1965,"transactions":9,"vwap":1705},"2025-05-09",6.81,28800,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":240,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-05-08",6.42,6.73,6.59,2.49,33100,{"date":1974,"open":375,"high":1686,"low":961,"close":308,"change":1238,"percent_change":1975,"volume":1976,"transactions":9,"vwap":308},"2025-05-07",-1.83,59300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1981,"change":1567,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-05-06",6.76,6.88,6.55,-3.53,24100,{"date":1985,"open":1986,"high":1925,"low":1987,"close":1956,"change":25,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1956},"2025-05-05",6.85,6.78,-1.88,26400,{"date":1991,"open":1900,"high":1992,"low":1911,"close":1993,"change":301,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-05-02",7.26,6.92,-1.56,29300,{"date":1997,"open":1720,"high":1944,"low":1692,"close":1727,"change":203,"percent_change":203,"volume":1998,"transactions":9,"vwap":1727},"2025-05-01",24700,{"date":2000,"open":1700,"high":1870,"low":309,"close":1727,"change":1288,"percent_change":546,"volume":2001,"transactions":9,"vwap":1727},"2025-04-30",50800,{"date":2003,"open":1944,"high":1944,"low":1721,"close":1770,"change":932,"percent_change":1075,"volume":2004,"transactions":9,"vwap":1770},"2025-04-29",33400,{"date":2006,"open":1750,"high":1889,"low":1916,"close":1944,"change":349,"percent_change":480,"volume":2007,"transactions":9,"vwap":1944},"2025-04-28",58100,{"date":2009,"open":1926,"high":1770,"low":1900,"close":1880,"change":567,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1880},"2025-04-25",1.41,38400,{"date":2013,"open":1727,"high":1711,"low":1727,"close":1879,"change":349,"percent_change":703,"volume":2014,"transactions":9,"vwap":1879},"2025-04-24",109500,{"date":2016,"open":1939,"high":1930,"low":2017,"close":1950,"change":399,"percent_change":893,"volume":2018,"transactions":9,"vwap":1950},"2025-04-23",6.86,64000,{"date":184,"open":972,"high":1925,"low":972,"close":1691,"change":638,"percent_change":496,"volume":2020,"transactions":9,"vwap":1691},67800]