[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GASS":3,"homepage-market-summary":30,"stock-historical-GASS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GASS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"StealthGas, Inc.","Nasdaq",null,"Common Stock","StealthGas Inc is an international shipping transportation company. It owns liquefied petroleum gas (LPG) pressurized carriers and provides international seaborne transportation services to LPG producers and users, as well as crude oil and product carriers to oil producers, refineries, and commodities traders. The company carriers carry various petroleum gas products in liquefied forms, such as propane, butane, butadiene, isopropane, propylene, and vinyl chloride monomer, which are all byproducts of the production of crude oil and natural gas.","487",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.34,9.15,9.3653,9,9.14,0.2,2.19,82500.152466,1972,9.2694,10.55,6.12,132376.524328388,72.7,5279,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},4.94,124217,45339131.082097,83.86,"2025-04-22",[182,183,192,200,210,220,228,238,247,255,266,276,285,295,304,313,321,329,336,344,354,363,372,380,388,395,403,412,422,431,439,449,459,466,474,481,489,498,507,515,525,533,542,551,560,569,576,583,588,597,605,614,621,630,638,645,649,653,659,665,671,676,681,689,696,703,710,718,723,728,735,741,746,751,755,761,768,774,778,782,786,791,796,802,805,809,814,818,824,830,836,843,849,856,862,870,875,880,887,895,903,907,912,919,925,931,937,943,947,953,958,964,968,973,977,983,988,992,996,999,1003,1007,1012,1018,1021,1026,1029,1033,1037,1041,1044,1048,1052,1056,1060,1064,1069,1073,1078,1082,1086,1091,1096,1100,1103,1108,1115,1121,1125,1130,1135,1139,1143,1149,1154,1158,1165,1172,1179,1185,1192,1199,1203,1208,1214,1220,1225,1230,1233,1239,1245,1250,1253,1258,1266,1270,1275,1280,1283,1288,1294,1297,1300,1303,1307,1313,1319,1326,1334,1341,1348,1353,1357,1364,1370,1375,1379,1384,1391,1396,1401,1407,1412,1417,1422,1426,1431,1434,1438,1443,1449,1453,1457,1461,1467,1473,1476,1479,1483,1486,1489,1493,1496,1500,1503,1506,1509,1513,1516,1520,1523,1529,1536,1540,1544,1548,1552,1557,1560,1563,1568,1573,1578,1584,1591,1597,1602,1606,1609,1614,1620,1625,1630,1633,1638,1641,1645,1648,1651,1655,1659,1662,1665,1669,1676,1681,1685,1689,1694,1701,1705,1710,1715,1720,1724,1728,1733,1736,1741,1746,1750,1754,1758,1762,1765,1769,1773,1776,1780,1784,1788,1791,1794,1797,1800,1805,1809,1812,1816,1820,1824,1827,1831,1835,1839,1843,1847,1850,1854,1858,1861,1865,1868,1871,1875,1879,1883,1886,1890,1894,1898,1901,1905,1909,1913,1918,1922,1924,1928,1931,1934,1939,1944,1947,1952,1959,1966,1974,1981,1987,1995,2002,2009,2014,2019,2023,2028,2034,2038,2043,2046,2049,2053,2057,2062,2066,2069,2073,2079,2083,2088,2091,2094,2100,2107],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",8.95,8.895,0.16,1.78,170308.475871,3489,9.0351,{"date":193,"open":194,"high":16,"low":194,"close":195,"change":196,"percent_change":102,"volume":197,"transactions":198,"vwap":199},"2026-09-30",8.91,8.98,0.09,105513.306153,2436,9.0106,{"date":201,"open":202,"high":185,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",8.84,8.82,8.89,0.02,0.23,50887.008509,1243,8.9062,{"date":211,"open":212,"high":213,"low":203,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",8.85,9.23,8.87,-0.02,-0.22,65172.141549,1491,8.8761,{"date":221,"open":222,"high":18,"low":203,"close":204,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",8.96,-0.05,-0.56,68726.58385,1402,8.8894,{"date":229,"open":230,"high":231,"low":194,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",9.01,9.09,8.94,-0.06,-0.67,89269.099401,1774,8.9792,{"date":239,"open":240,"high":241,"low":222,"close":18,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",9.08,9.108,-0.09,-0.99,99166.502031,1507,9.0297,{"date":248,"open":249,"high":249,"low":240,"close":231,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",9.3,-0.29,-3.09,123461.572506,1854,9.1537,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",9.27,9.59,9.25,9.38,-0.08,-0.85,96106.279796,1580,9.426,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":216,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",9.7,9.738,9.42,9.46,-2.27,179363.443858,2228,9.5219,{"date":277,"open":278,"high":279,"low":249,"close":280,"change":152,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",9.35,9.9,9.68,3.75,365246.159339,5563,9.7004,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",9.33,9.58,9.32,0.01,0.11,175036.352478,2461,9.4582,{"date":296,"open":297,"high":298,"low":16,"close":289,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",9.18,9.335,0.13,1.41,126887.873707,1731,9.2593,{"date":305,"open":271,"high":306,"low":297,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",9.49,9.19,-0.23,-2.44,77455.634687,1782,9.2697,{"date":314,"open":315,"high":306,"low":315,"close":270,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",9.26,0.15,1.62,101190.767193,1907,9.3595,{"date":322,"open":287,"high":323,"low":324,"close":257,"change":233,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",9.3965,9.17,-0.64,98213.847454,1898,9.246,{"date":330,"open":297,"high":331,"low":19,"close":287,"change":316,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",9.41,1.63,88721.799893,1691,9.331,{"date":337,"open":287,"high":338,"low":16,"close":297,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",9.3968,-0.11,-1.18,103298.892632,1977,9.2261,{"date":345,"open":346,"high":347,"low":348,"close":346,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",9.29,9.5734,9.125,-0.04,-0.43,142420.06988,2410,9.2763,{"date":355,"open":356,"high":288,"low":357,"close":287,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",9.57,9.21,-0.16,-1.69,180335.686034,2915,9.3141,{"date":364,"open":365,"high":366,"low":365,"close":306,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",9.16,9.61,-0.12,-1.25,279885.228385,3968,9.3832,{"date":373,"open":366,"high":374,"low":306,"close":366,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",9.705,0.05,0.52,256974.718655,3120,9.616,{"date":381,"open":382,"high":258,"low":331,"close":383,"change":384,"percent_change":159,"volume":385,"transactions":386,"vwap":387},"2026-08-31",9.5,9.56,0.07,95738.876638,1422,9.5173,{"date":389,"open":390,"high":391,"low":271,"close":306,"change":290,"percent_change":291,"volume":392,"transactions":393,"vwap":394},"2026-08-28",9.48,9.65,54170.790484,1428,9.5098,{"date":396,"open":346,"high":397,"low":346,"close":390,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",9.6,0.27,2.93,117722.126291,2037,9.5055,{"date":404,"open":405,"high":271,"low":406,"close":357,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",9.36,9.145,-0.15,-1.6,111453.109433,1828,9.2353,{"date":413,"open":414,"high":415,"low":416,"close":405,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",9.55,9.7564,9.3335,-0.27,-2.8,67871.055314,1504,9.4214,{"date":423,"open":424,"high":425,"low":426,"close":424,"change":427,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",9.63,9.8347,9.5145,0,153168.498291,2599,9.6507,{"date":432,"open":383,"high":433,"low":434,"close":424,"change":291,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",9.82,9.5558,1.16,131665.448841,2393,9.6652,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",9.73,9.4601,9.52,-0.17,-1.75,128813.367534,2506,9.5506,{"date":450,"open":424,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",9.845,9.615,9.69,0.1,1.04,172868.513508,2926,9.7445,{"date":460,"open":397,"high":397,"low":461,"close":258,"change":112,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",9.45,-0.1,138750.550861,2837,9.5442,{"date":467,"open":397,"high":468,"low":257,"close":397,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",9.62,0.14,1.48,234810.828743,4713,9.5237,{"date":475,"open":307,"high":382,"low":476,"close":271,"change":206,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",9.175,2.49,191066.941085,1833,9.4074,{"date":482,"open":483,"high":213,"low":484,"close":213,"change":142,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",8.88,8.845,3.59,85524.416301,1416,9.0692,{"date":490,"open":491,"high":222,"low":492,"close":194,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",8.73,8.642,0.26,3.01,94368.151313,1886,8.9025,{"date":499,"open":500,"high":185,"low":501,"close":502,"change":358,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",8.81,8.6201,8.65,-1.82,80006.042051,1588,8.7106,{"date":508,"open":509,"high":214,"low":510,"close":500,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":491},"2026-08-10",8.55,8.5045,0.22,2.56,128122.943257,2046,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":261,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",8.67,8.705,8.4311,8.59,-0.92,81632.207153,1395,8.5726,{"date":526,"open":527,"high":214,"low":528,"close":517,"change":291,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",8.72,8.6338,1.29,70961.656454,1784,8.7399,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":349,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",8.6,8.69,8.56,-0.47,99637.982073,1804,8.6266,{"date":543,"open":544,"high":214,"low":545,"close":535,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",8.76,8.5628,-0.26,-2.93,121685.486816,1887,8.6516,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":233,"percent_change":234,"volume":557,"transactions":558,"vwap":559},"2026-08-03",8.9,8.92,8.71,8.86,83851.421643,1992,8.8211,{"date":561,"open":562,"high":563,"low":564,"close":554,"change":565,"percent_change":67,"volume":566,"transactions":567,"vwap":568},"2026-07-31",8.83,9.03,8.75,0.08,86316.745178,1251,8.9193,{"date":570,"open":571,"high":214,"low":571,"close":202,"change":565,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",8.7,0.91,56779.336314,1497,8.8178,{"date":577,"open":554,"high":18,"low":578,"close":544,"change":462,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",8.74,-1.13,62342.917507,1786,8.8194,{"date":584,"open":202,"high":230,"low":571,"close":556,"change":427,"percent_change":427,"volume":585,"transactions":586,"vwap":587},"2026-07-28",94704.858522,2088,8.9029,{"date":589,"open":590,"high":591,"low":527,"close":556,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",8.8,8.9999,0.03,0.34,56896.711875,1108,8.814,{"date":598,"open":599,"high":600,"low":562,"close":562,"change":601,"percent_change":602,"volume":603,"transactions":393,"vwap":604},"2026-07-24",8.99,9.07,-0.18,-2,80057.96101,8.9102,{"date":606,"open":204,"high":607,"low":608,"close":230,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",9.02,8.6471,0.17,1.92,78926.906507,1996,8.9498,{"date":615,"open":185,"high":231,"low":203,"close":202,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",-0.07,-0.79,83303.928456,1755,8.9013,{"date":622,"open":623,"high":624,"low":623,"close":194,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",8.62,8.935,0.29,3.36,83141.729068,1759,8.8581,{"date":631,"open":632,"high":633,"low":632,"close":623,"change":196,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",8.57,8.8699,1.06,133727.977249,2305,8.7049,{"date":639,"open":640,"high":564,"low":641,"close":642,"change":358,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-17",8.63,8.41,8.53,-1.84,90700,{"date":646,"open":204,"high":232,"low":536,"close":536,"change":647,"percent_change":418,"volume":648,"transactions":9,"vwap":536},"2026-07-16",-0.25,82800,{"date":650,"open":202,"high":563,"low":590,"close":232,"change":609,"percent_change":651,"volume":652,"transactions":9,"vwap":232},"2026-07-15",1.94,119900,{"date":654,"open":544,"high":553,"low":655,"close":656,"change":107,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-14",8.58,8.77,0.69,93400,{"date":660,"open":556,"high":240,"low":661,"close":555,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":555},"2026-07-13",8.68,-0.19,-2.13,133900,{"date":666,"open":571,"high":553,"low":667,"close":553,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":553},"2026-07-10",8.66,0.33,3.85,189500,{"date":672,"open":590,"high":590,"low":673,"close":632,"change":358,"percent_change":674,"volume":675,"transactions":9,"vwap":632},"2026-07-09",8.39,-1.83,120200,{"date":677,"open":678,"high":564,"low":641,"close":491,"change":511,"percent_change":679,"volume":680,"transactions":9,"vwap":491},"2026-07-08",8.5,2.59,101700,{"date":682,"open":683,"high":642,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-07",8.3,8.27,8.51,0.21,2.53,96500,{"date":690,"open":691,"high":692,"low":693,"close":683,"change":196,"percent_change":694,"volume":695,"transactions":9,"vwap":683},"2026-07-06",8.2,8.46,8.18,1.1,130200,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":122,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-02",7.97,8.33,8.21,3.14,137000,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":107,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-01",7.88,8.06,7.96,0.76,86000,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":339,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-30",8.01,8.22,7.8,7.9,-1.37,147100,{"date":719,"open":720,"high":721,"low":698,"close":712,"change":407,"percent_change":643,"volume":722,"transactions":9,"vwap":712},"2026-06-29",8.24,8.38,162000,{"date":724,"open":725,"high":713,"low":707,"close":726,"change":107,"percent_change":159,"volume":727,"transactions":9,"vwap":726},"2026-06-26",8.12,8.16,185600,{"date":729,"open":691,"high":730,"low":731,"close":732,"change":308,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-25",8.28,8.02,8.1,-2.76,160200,{"date":736,"open":737,"high":632,"low":738,"close":699,"change":662,"percent_change":739,"volume":740,"transactions":9,"vwap":699},"2026-06-24",8.52,8.29,-2.23,99600,{"date":742,"open":743,"high":509,"low":721,"close":737,"change":384,"percent_change":744,"volume":745,"transactions":9,"vwap":737},"2026-06-23",8.45,0.83,94700,{"date":747,"open":748,"high":509,"low":748,"close":743,"change":187,"percent_change":749,"volume":750,"transactions":9,"vwap":743},"2026-06-22",8.23,1.93,153000,{"date":752,"open":721,"high":641,"low":706,"close":738,"change":242,"percent_change":753,"volume":754,"transactions":9,"vwap":738},"2026-06-18",-1.07,221000,{"date":756,"open":562,"high":212,"low":757,"close":721,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":721},"2026-06-17",8.36,-0.4,-4.56,191900,{"date":762,"open":763,"high":315,"low":564,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-16",9.2,8.78,-0.45,-4.88,216600,{"date":769,"open":391,"high":279,"low":770,"close":213,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":213},"2026-06-15",9.22,-0.42,-4.35,157900,{"date":775,"open":405,"high":453,"low":405,"close":391,"change":127,"percent_change":776,"volume":777,"transactions":9,"vwap":391},"2026-06-12",4.32,178700,{"date":779,"open":278,"high":468,"low":780,"close":259,"change":462,"percent_change":753,"volume":781,"transactions":9,"vwap":259},"2026-06-11",9.24,126400,{"date":783,"open":784,"high":414,"low":780,"close":278,"change":349,"percent_change":350,"volume":785,"transactions":9,"vwap":278},"2026-06-10",9.47,135400,{"date":787,"open":383,"high":383,"low":257,"close":788,"change":375,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-09",9.39,0.54,96700,{"date":792,"open":468,"high":468,"low":259,"close":15,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":15},"2026-06-08",-0.28,-2.91,159200,{"date":797,"open":307,"high":798,"low":365,"close":468,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":468},"2026-06-05",9.64,0.44,4.79,274000,{"date":803,"open":770,"high":287,"low":16,"close":297,"change":349,"percent_change":350,"volume":804,"transactions":9,"vwap":297},"2026-06-04",157800,{"date":806,"open":461,"high":461,"low":770,"close":770,"change":216,"percent_change":807,"volume":808,"transactions":9,"vwap":770},"2026-06-03",-2.33,95500,{"date":810,"open":259,"high":461,"low":324,"close":811,"change":196,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-02",9.44,0.96,136600,{"date":815,"open":297,"high":390,"low":297,"close":278,"change":609,"percent_change":816,"volume":817,"transactions":9,"vwap":278},"2026-06-01",1.85,129600,{"date":819,"open":249,"high":820,"low":821,"close":297,"change":367,"percent_change":822,"volume":823,"transactions":9,"vwap":297},"2026-05-29",9.31,9.04,-1.29,158700,{"date":825,"open":391,"high":826,"low":249,"close":249,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":249},"2026-05-28",9.74,-0.39,-4.02,192500,{"date":831,"open":832,"high":833,"low":784,"close":453,"change":647,"percent_change":834,"volume":835,"transactions":9,"vwap":453},"2026-05-27",9.86,9.87,-2.52,184200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":205,"percent_change":20,"volume":842,"transactions":9,"vwap":841},"2026-05-26",9.92,10.1,9.81,9.94,166900,{"date":844,"open":845,"high":845,"low":441,"close":838,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":838},"2026-05-22",10.21,-0.3,-2.94,249700,{"date":850,"open":851,"high":852,"low":845,"close":853,"change":444,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-21",10.36,10.44,10.22,-1.64,106900,{"date":857,"open":839,"high":25,"low":839,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-20",10.39,0.37,3.69,206600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":223,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-19",10.06,10.15,9.97,10.02,-0.5,175100,{"date":871,"open":872,"high":873,"low":841,"close":872,"change":427,"percent_change":427,"volume":874,"transactions":9,"vwap":872},"2026-05-18",10.07,10.18,107500,{"date":876,"open":877,"high":845,"low":867,"close":872,"change":662,"percent_change":878,"volume":879,"transactions":9,"vwap":872},"2026-05-15",10.19,-1.85,52400,{"date":881,"open":865,"high":882,"low":883,"close":884,"change":609,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-14",10.42,10.14,10.26,1.68,93200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":407,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-13",10.29,10.32,9.96,10.09,-1.46,85500,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":898},"2026-05-12",10.13,10.24,9.91,0.18,1.79,134400,{"date":904,"open":892,"high":905,"low":838,"close":864,"change":187,"percent_change":317,"volume":906,"transactions":9,"vwap":864},"2026-05-11",10.17,138400,{"date":908,"open":891,"high":909,"low":910,"close":279,"change":454,"percent_change":89,"volume":911,"transactions":9,"vwap":279},"2026-05-08",10.01,9.75,57800,{"date":913,"open":914,"high":915,"low":910,"close":916,"change":601,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-07",9.95,9.98,9.8,-1.8,111900,{"date":920,"open":921,"high":921,"low":279,"close":915,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":915},"2026-05-06",10.33,-0.34,-3.29,151100,{"date":926,"open":839,"high":927,"low":928,"close":890,"change":511,"percent_change":929,"volume":930,"transactions":9,"vwap":890},"2026-05-05",10.45,9.99,2.18,192900,{"date":932,"open":933,"high":877,"low":934,"close":839,"change":592,"percent_change":935,"volume":936,"transactions":9,"vwap":839},"2026-05-04",10.03,9.88,0.3,140200,{"date":938,"open":928,"high":939,"low":279,"close":872,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":872},"2026-05-01",10.11,0.12,1.21,155300,{"date":944,"open":832,"high":915,"low":826,"close":914,"change":940,"percent_change":945,"volume":946,"transactions":9,"vwap":914},"2026-04-30",1.22,116200,{"date":948,"open":258,"high":279,"low":356,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-29",9.83,0.19,1.97,128600,{"date":954,"open":280,"high":280,"low":461,"close":798,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":798},"2026-04-28",-0.03,-0.31,93000,{"date":959,"open":331,"high":960,"low":788,"close":961,"change":935,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-27",9.72,9.67,3.2,113500,{"date":965,"open":357,"high":331,"low":600,"close":966,"change":20,"percent_change":929,"volume":967,"transactions":9,"vwap":966},"2026-04-24",9.37,84900,{"date":969,"open":970,"high":213,"low":971,"close":324,"change":592,"percent_change":668,"volume":972,"transactions":9,"vwap":324},"2026-04-23",9.1,9.06,63500,{"date":974,"open":18,"high":19,"low":194,"close":19,"change":20,"percent_change":975,"volume":976,"transactions":9,"vwap":19},"2026-04-22",2.24,77100,{"date":978,"open":979,"high":788,"low":194,"close":232,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":232},"2026-04-21",9.28,-0.33,-3.56,128000,{"date":984,"open":249,"high":985,"low":19,"close":257,"change":616,"percent_change":986,"volume":987,"transactions":9,"vwap":257},"2026-04-20",9.4,-0.75,85900,{"date":989,"open":324,"high":788,"low":230,"close":15,"change":940,"percent_change":990,"volume":991,"transactions":9,"vwap":15},"2026-04-17",1.3,124300,{"date":993,"open":346,"high":994,"low":770,"close":770,"change":616,"percent_change":986,"volume":995,"transactions":9,"vwap":770},"2026-04-16",9.43,73900,{"date":997,"open":966,"high":397,"low":324,"close":346,"change":955,"percent_change":998,"volume":957,"transactions":9,"vwap":346},"2026-04-15",-0.32,{"date":1000,"open":288,"high":288,"low":249,"close":289,"change":216,"percent_change":1001,"volume":1002,"transactions":9,"vwap":289},"2026-04-14",-2.31,58100,{"date":1004,"open":270,"high":453,"low":270,"close":1005,"change":900,"percent_change":610,"volume":1006,"transactions":9,"vwap":1005},"2026-04-13",9.54,133400,{"date":1008,"open":306,"high":1009,"low":357,"close":405,"change":367,"percent_change":1010,"volume":1011,"transactions":9,"vwap":405},"2026-04-10",9.53,-1.27,95400,{"date":1013,"open":288,"high":1014,"low":811,"close":390,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":390},"2026-04-09",9.84,-0.13,-1.35,170900,{"date":1019,"open":260,"high":468,"low":763,"close":366,"change":469,"percent_change":470,"volume":1020,"transactions":9,"vwap":366},"2026-04-08",84000,{"date":1022,"open":453,"high":1023,"low":811,"close":784,"change":1024,"percent_change":893,"volume":1025,"transactions":9,"vwap":784},"2026-04-07",9.76,-0.14,101600,{"date":1027,"open":397,"high":910,"low":994,"close":366,"change":384,"percent_change":38,"volume":1028,"transactions":9,"vwap":366},"2026-04-06",118900,{"date":1030,"open":249,"high":356,"low":297,"close":1005,"change":609,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1005},"2026-04-02",1.81,110600,{"date":1034,"open":297,"high":811,"low":297,"close":966,"change":950,"percent_change":1035,"volume":1036,"transactions":9,"vwap":966},"2026-04-01",2.07,137800,{"date":1038,"open":563,"high":15,"low":563,"close":297,"change":609,"percent_change":1039,"volume":1040,"transactions":9,"vwap":297},"2026-03-31",1.89,137700,{"date":1042,"open":259,"high":315,"low":599,"close":230,"change":546,"percent_change":418,"volume":1043,"transactions":9,"vwap":230},"2026-03-30",109700,{"date":1045,"open":315,"high":461,"low":770,"close":257,"change":223,"percent_change":1046,"volume":1047,"transactions":9,"vwap":257},"2026-03-27",-0.54,70800,{"date":1049,"open":788,"high":1050,"low":315,"close":289,"change":205,"percent_change":511,"volume":1051,"transactions":9,"vwap":289},"2026-03-26",9.66,160700,{"date":1053,"open":271,"high":271,"low":763,"close":249,"change":407,"percent_change":1054,"volume":1055,"transactions":9,"vwap":249},"2026-03-25",-1.59,101500,{"date":1057,"open":763,"high":461,"low":231,"close":461,"change":593,"percent_change":1058,"volume":1059,"transactions":9,"vwap":461},"2026-03-24",3.73,103100,{"date":1061,"open":556,"high":357,"low":502,"close":1062,"change":205,"percent_change":511,"volume":1063,"transactions":9,"vwap":1062},"2026-03-23",9.11,232600,{"date":1065,"open":994,"high":994,"low":607,"close":231,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":231},"2026-03-20",-0.36,-3.81,164800,{"date":1070,"open":249,"high":1005,"low":970,"close":461,"change":316,"percent_change":1071,"volume":1072,"transactions":9,"vwap":461},"2026-03-19",1.61,158200,{"date":1074,"open":232,"high":278,"low":232,"close":249,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":249},"2026-03-18",0.36,4.03,292500,{"date":1079,"open":607,"high":600,"low":500,"close":232,"change":375,"percent_change":1080,"volume":1081,"transactions":9,"vwap":232},"2026-03-17",0.56,129700,{"date":1083,"open":656,"high":563,"low":491,"close":204,"change":187,"percent_change":1084,"volume":1085,"transactions":9,"vwap":204},"2026-03-16",1.83,150800,{"date":1087,"open":563,"high":231,"low":517,"close":491,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":491},"2026-03-13",-0.24,-2.68,177100,{"date":1092,"open":383,"high":383,"low":232,"close":1093,"change":1046,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-12",8.97,-5.68,228100,{"date":1097,"open":424,"high":960,"low":820,"close":1098,"change":1015,"percent_change":1016,"volume":1099,"transactions":9,"vwap":1098},"2026-03-11",9.51,245200,{"date":1101,"open":840,"high":279,"low":382,"close":798,"change":216,"percent_change":739,"volume":1102,"transactions":9,"vwap":798},"2026-03-10",228800,{"date":1104,"open":939,"high":1105,"low":433,"close":832,"change":846,"percent_change":1106,"volume":1107,"transactions":9,"vwap":832},"2026-03-09",10.41,-2.95,368800,{"date":1109,"open":1110,"high":1111,"low":279,"close":1112,"change":1024,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-06",10.3,10.52,10.16,-1.36,351900,{"date":1116,"open":832,"high":890,"low":1117,"close":1110,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1110},"2026-03-05",9.78,0.47,4.78,685600,{"date":1122,"open":240,"high":833,"low":240,"close":949,"change":1123,"percent_change":891,"volume":1124,"transactions":9,"vwap":949},"2026-03-04",0.89,742900,{"date":1126,"open":661,"high":231,"low":1127,"close":232,"change":493,"percent_change":1128,"volume":1129,"transactions":9,"vwap":232},"2026-03-03",8.43,3,390800,{"date":1131,"open":1132,"high":289,"low":642,"close":661,"change":417,"percent_change":1133,"volume":1134,"transactions":9,"vwap":661},"2026-03-02",9.12,-3.02,501600,{"date":1136,"open":562,"high":222,"low":520,"close":185,"change":469,"percent_change":1137,"volume":1138,"transactions":9,"vwap":185},"2026-02-27",1.59,185700,{"date":1140,"open":536,"high":212,"low":502,"close":500,"change":291,"percent_change":1141,"volume":1142,"transactions":9,"vwap":500},"2026-02-26",1.26,141100,{"date":1144,"open":1145,"high":578,"low":1146,"close":571,"change":609,"percent_change":1147,"volume":1148,"transactions":9,"vwap":571},"2026-02-25",8.54,8.31,1.99,132100,{"date":1150,"open":1151,"high":509,"low":1151,"close":642,"change":625,"percent_change":1152,"volume":1153,"transactions":9,"vwap":642},"2026-02-24",8.25,3.52,117200,{"date":1155,"open":683,"high":673,"low":726,"close":720,"change":261,"percent_change":1156,"volume":1157,"transactions":9,"vwap":720},"2026-02-23",-0.96,121900,{"date":1159,"open":1160,"high":673,"low":1161,"close":1162,"change":469,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-20",8.17,8.09,8.32,1.71,99500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":693,"change":1024,"percent_change":1170,"volume":1171,"transactions":9,"vwap":693},"2026-02-19",8.26,8.35,8.13,-1.68,98900,{"date":1173,"open":1174,"high":1168,"low":1175,"close":1162,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1162},"2026-02-18",8.05,7.93,0.28,3.48,115900,{"date":1180,"open":715,"high":1161,"low":1181,"close":1182,"change":900,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-17",7.7,8.04,2.29,99200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":196,"percent_change":435,"volume":1191,"transactions":9,"vwap":1190},"2026-02-13",7.85,7.91,7.76,7.86,69600,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":922,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-12",8,7.72,7.77,-4.19,133500,{"date":1200,"open":726,"high":1168,"low":732,"close":1201,"change":290,"percent_change":940,"volume":1202,"transactions":9,"vwap":1201},"2026-02-11",8.11,202400,{"date":1204,"open":1205,"high":726,"low":1205,"close":732,"change":384,"percent_change":1206,"volume":1207,"transactions":9,"vwap":732},"2026-02-10",8.03,0.87,62100,{"date":1209,"open":1210,"high":732,"low":1211,"close":1205,"change":384,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1205},"2026-02-09",7.98,7.92,0.88,82400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":707,"change":686,"percent_change":1219,"volume":918,"transactions":9,"vwap":707},"2026-02-06",7.75,8.08,7.62,2.71,{"date":1221,"open":1190,"high":1211,"low":1222,"close":1216,"change":339,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1216},"2026-02-05",7.73,-1.4,128900,{"date":1226,"open":1227,"high":693,"low":1228,"close":1190,"change":444,"percent_change":1229,"volume":680,"transactions":9,"vwap":1190},"2026-02-04",8.07,7.79,-2.12,{"date":1231,"open":1194,"high":720,"low":1211,"close":1205,"change":349,"percent_change":868,"volume":1232,"transactions":9,"vwap":1205},"2026-02-03",240600,{"date":1234,"open":1235,"high":1161,"low":1236,"close":1227,"change":593,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1227},"2026-02-02",7.67,7.56,4.4,225700,{"date":1240,"open":1241,"high":1242,"low":1181,"close":1222,"change":462,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1222},"2026-01-30",7.84,7.94,-1.28,59000,{"date":1246,"open":698,"high":1194,"low":1189,"close":1247,"change":616,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-01-29",7.83,-0.89,72900,{"date":1251,"open":1228,"high":1175,"low":1218,"close":715,"change":291,"percent_change":300,"volume":1252,"transactions":9,"vwap":715},"2026-01-28",55400,{"date":1254,"open":1218,"high":1247,"low":1255,"close":1228,"change":187,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1228},"2026-01-27",7.6,2.1,43400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":339,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-01-26",7.78,7.82,7.58,7.63,-1.42,141700,{"date":1267,"open":1189,"high":1175,"low":1268,"close":1268,"change":112,"percent_change":1015,"volume":1269,"transactions":9,"vwap":1268},"2026-01-23",7.74,65300,{"date":1271,"open":705,"high":705,"low":1272,"close":1216,"change":367,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1216},"2026-01-22",7.71,-1.52,64400,{"date":1276,"open":1228,"high":1188,"low":1196,"close":1277,"change":565,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-21",7.87,1.03,56200,{"date":1281,"open":1247,"high":1282,"low":1196,"close":1228,"change":223,"percent_change":325,"volume":1059,"transactions":9,"vwap":1228},"2026-01-20",7.95,{"date":1284,"open":1285,"high":1194,"low":1247,"close":1241,"change":223,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1241},"2026-01-16",7.89,-0.63,114600,{"date":1289,"open":1228,"high":1211,"low":1290,"close":1285,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1285},"2026-01-15",7.66,0.04,0.51,103700,{"date":1295,"open":1187,"high":1242,"low":1189,"close":1187,"change":205,"percent_change":493,"volume":1296,"transactions":9,"vwap":1187},"2026-01-14",89500,{"date":1298,"open":1241,"high":706,"low":1247,"close":1247,"change":1291,"percent_change":1292,"volume":1299,"transactions":9,"vwap":1247},"2026-01-13",114000,{"date":1301,"open":1190,"high":698,"low":1195,"close":1228,"change":616,"percent_change":1248,"volume":1302,"transactions":9,"vwap":1228},"2026-01-12",116500,{"date":1304,"open":1247,"high":1305,"low":1260,"close":1190,"change":1291,"percent_change":1292,"volume":1306,"transactions":9,"vwap":1190},"2026-01-09",7.99,112900,{"date":1308,"open":1309,"high":1241,"low":1310,"close":1261,"change":316,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1261},"2026-01-08",7.68,7.54,1.96,130500,{"date":1314,"open":1315,"high":1216,"low":1315,"close":1235,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1235},"2026-01-07",7.37,0.31,4.21,204400,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":609,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-06",7.2,7.44,7.36,2.36,172200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":316,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-05",7.11,7.32,7.1,7.19,2.13,226700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":205,"percent_change":1176,"volume":1340,"transactions":9,"vwap":1339},"2026-01-02",7.02,7.25,6.91,7.04,179900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1336,"change":349,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1336},"2025-12-31",7.06,7.08,6.95,-0.57,82600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1343,"change":215,"percent_change":793,"volume":709,"transactions":9,"vwap":1343},"2025-12-30",7.13,7.17,7.01,{"date":1354,"open":1344,"high":1330,"low":1355,"close":1344,"change":384,"percent_change":46,"volume":1356,"transactions":9,"vwap":1344},"2025-12-29",6.94,120700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1352,"change":469,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1352},"2025-12-26",6.92,7.03,6.89,2.04,76500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1366,"change":427,"percent_change":427,"volume":1369,"transactions":9,"vwap":1366},"2025-12-24",6.87,6.96,6.82,49400,{"date":1371,"open":1372,"high":1361,"low":1373,"close":1366,"change":940,"percent_change":188,"volume":1374,"transactions":9,"vwap":1366},"2025-12-23",6.75,6.73,80100,{"date":1376,"open":1367,"high":1367,"low":1373,"close":1372,"change":616,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1372},"2025-12-22",-1.03,135800,{"date":1380,"open":1368,"high":1381,"low":1382,"close":1368,"change":427,"percent_change":427,"volume":1383,"transactions":9,"vwap":1368},"2025-12-19",6.9,6.72,231800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1368,"change":233,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1368},"2025-12-18",6.86,6.93,6.76,-0.87,76600,{"date":1392,"open":1338,"high":1339,"low":1393,"close":1394,"change":955,"percent_change":350,"volume":1395,"transactions":9,"vwap":1394},"2025-12-17",6.81,6.88,65200,{"date":1397,"open":1398,"high":1336,"low":1386,"close":1338,"change":233,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1338},"2025-12-16",6.98,-0.86,98000,{"date":1402,"open":1331,"high":1403,"low":1381,"close":1404,"change":1405,"percent_change":1406,"volume":702,"transactions":9,"vwap":1404},"2025-12-15",7.22,6.97,-0.21,-2.92,{"date":1408,"open":1328,"high":1337,"low":1330,"close":1409,"change":107,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-12",7.18,0.84,184800,{"date":1413,"open":1372,"high":1351,"low":1382,"close":1414,"change":1075,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-11",7.12,5.33,382800,{"date":1418,"open":1373,"high":1419,"low":1420,"close":1388,"change":427,"percent_change":427,"volume":1421,"transactions":9,"vwap":1388},"2025-12-10",6.79,6.69,86400,{"date":1423,"open":1381,"high":1381,"low":1372,"close":1388,"change":1015,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1388},"2025-12-09",-1.89,89600,{"date":1427,"open":1339,"high":1428,"low":1386,"close":1361,"change":1024,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1361},"2025-12-08",7.05,-1.99,80700,{"date":1432,"open":1361,"high":1343,"low":1361,"close":1360,"change":291,"percent_change":1137,"volume":1433,"transactions":9,"vwap":1360},"2025-12-05",168600,{"date":1435,"open":1387,"high":1387,"low":1436,"close":1359,"change":592,"percent_change":799,"volume":1437,"transactions":9,"vwap":1359},"2025-12-04",6.77,146300,{"date":1439,"open":1440,"high":1345,"low":1440,"close":1361,"change":196,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1361},"2025-12-03",6.85,1.32,134300,{"date":1444,"open":1445,"high":1446,"low":1372,"close":1447,"change":112,"percent_change":407,"volume":1448,"transactions":9,"vwap":1447},"2025-12-02",6.83,6.84,6.8,94900,{"date":1450,"open":1440,"high":1338,"low":1382,"close":1393,"change":223,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1393},"2025-12-01",-0.73,221800,{"date":1454,"open":1446,"high":1345,"low":1372,"close":1386,"change":196,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1386},"2025-11-28",1.33,100200,{"date":1458,"open":1420,"high":1361,"low":1420,"close":1436,"change":565,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1436},"2025-11-26",1.2,173700,{"date":1462,"open":1366,"high":1463,"low":1464,"close":1420,"change":1015,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1420},"2025-11-25",7,6.66,-1.91,146800,{"date":1468,"open":1469,"high":1361,"low":1470,"close":1368,"change":1291,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1368},"2025-11-24",6.78,6.67,0.59,151800,{"date":1474,"open":1388,"high":1446,"low":1470,"close":1469,"change":592,"percent_change":799,"volume":1475,"transactions":9,"vwap":1469},"2025-11-21",81500,{"date":1477,"open":1372,"high":1366,"low":1478,"close":1372,"change":427,"percent_change":427,"volume":1213,"transactions":9,"vwap":1372},"2025-11-20",6.7,{"date":1480,"open":1445,"high":1338,"low":1481,"close":1372,"change":367,"percent_change":445,"volume":1482,"transactions":9,"vwap":1372},"2025-11-19",6.74,75900,{"date":1484,"open":1440,"high":1359,"low":1372,"close":1366,"change":955,"percent_change":350,"volume":1485,"transactions":9,"vwap":1366},"2025-11-18",53400,{"date":1487,"open":1388,"high":1404,"low":1373,"close":1381,"change":316,"percent_change":1488,"volume":688,"transactions":9,"vwap":1381},"2025-11-17",2.22,{"date":1490,"open":1388,"high":1469,"low":1478,"close":1372,"change":349,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1372},"2025-11-14",-0.59,55300,{"date":1494,"open":1388,"high":1445,"low":1382,"close":1419,"change":427,"percent_change":427,"volume":1495,"transactions":9,"vwap":1419},"2025-11-13",46600,{"date":1497,"open":1419,"high":1445,"low":1373,"close":1419,"change":955,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1419},"2025-11-12",-0.44,59400,{"date":1501,"open":1447,"high":1359,"low":1436,"close":1368,"change":205,"percent_change":625,"volume":1502,"transactions":9,"vwap":1368},"2025-11-11",52300,{"date":1504,"open":1419,"high":1440,"low":1469,"close":1447,"change":205,"percent_change":625,"volume":1505,"transactions":9,"vwap":1447},"2025-11-10",61000,{"date":1507,"open":1372,"high":1447,"low":1373,"close":1469,"change":375,"percent_change":159,"volume":1508,"transactions":9,"vwap":1469},"2025-11-07",44800,{"date":1510,"open":1372,"high":1361,"low":1382,"close":1373,"change":233,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1373},"2025-11-06",-0.88,76100,{"date":1514,"open":1469,"high":1338,"low":1436,"close":1419,"change":290,"percent_change":316,"volume":1515,"transactions":9,"vwap":1419},"2025-11-05",48400,{"date":1517,"open":1386,"high":1366,"low":1382,"close":1469,"change":462,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1469},"2025-11-04",-1.45,78900,{"date":1521,"open":1381,"high":1463,"low":1366,"close":1394,"change":592,"percent_change":799,"volume":1522,"transactions":9,"vwap":1394},"2025-11-03",134500,{"date":1524,"open":1525,"high":1359,"low":1526,"close":1440,"change":1316,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1440},"2025-10-31",6.61,6.55,4.74,174300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":205,"percent_change":1316,"volume":1535,"transactions":9,"vwap":1534},"2025-10-30",6.52,6.59,6.46,6.54,71200,{"date":1537,"open":1538,"high":1532,"low":1533,"close":1531,"change":290,"percent_change":316,"volume":1539,"transactions":9,"vwap":1531},"2025-10-29",6.5,54300,{"date":1541,"open":1531,"high":1531,"low":1533,"close":1542,"change":290,"percent_change":316,"volume":1543,"transactions":9,"vwap":1542},"2025-10-28",6.51,40700,{"date":1545,"open":1531,"high":1546,"low":1547,"close":1538,"change":205,"percent_change":1316,"volume":1535,"transactions":9,"vwap":1538},"2025-10-27",6.63,6.48,{"date":1549,"open":1550,"high":1420,"low":1547,"close":1547,"change":367,"percent_change":503,"volume":1551,"transactions":9,"vwap":1547},"2025-10-24",6.65,49100,{"date":1553,"open":1554,"high":1470,"low":1554,"close":1555,"change":291,"percent_change":1556,"volume":1512,"transactions":9,"vwap":1555},"2025-10-23",6.49,6.6,1.69,{"date":1558,"open":1559,"high":1542,"low":1559,"close":1554,"change":187,"percent_change":687,"volume":1249,"transactions":9,"vwap":1554},"2025-10-22",6.33,{"date":1561,"open":1531,"high":1531,"low":1559,"close":1559,"change":601,"percent_change":733,"volume":1562,"transactions":9,"vwap":1559},"2025-10-21",80500,{"date":1564,"open":1565,"high":1531,"low":1565,"close":1542,"change":609,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1542},"2025-10-20",6.35,2.68,77000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1570,"change":215,"percent_change":956,"volume":1482,"transactions":9,"vwap":1570},"2025-10-17",6.34,6.4,6.31,{"date":1574,"open":1575,"high":1542,"low":1559,"close":1576,"change":112,"percent_change":358,"volume":1577,"transactions":9,"vwap":1576},"2025-10-16",6.41,6.36,114900,{"date":1579,"open":1580,"high":1555,"low":1570,"close":1581,"change":261,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-15",6.43,6.37,-1.24,145500,{"date":1585,"open":1586,"high":1538,"low":1587,"close":1588,"change":316,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-10-14",6.25,6.22,6.45,2.38,144900,{"date":1592,"open":1581,"high":1538,"low":1593,"close":1594,"change":1291,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-13",6.28,6.3,0.64,82900,{"date":1598,"open":1572,"high":1538,"low":1599,"close":1600,"change":349,"percent_change":1286,"volume":1601,"transactions":9,"vwap":1600},"2025-10-10",6.24,6.26,181800,{"date":1603,"open":26,"high":1576,"low":26,"close":1594,"change":233,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1594},"2025-10-09",-0.94,290400,{"date":1607,"open":1533,"high":1533,"low":1570,"close":1576,"change":261,"percent_change":1582,"volume":1608,"transactions":9,"vwap":1576},"2025-10-08",92100,{"date":1610,"open":1531,"high":1531,"low":1611,"close":1612,"change":367,"percent_change":674,"volume":1613,"transactions":9,"vwap":1612},"2025-10-07",6.38,6.44,131100,{"date":1615,"open":1531,"high":1616,"low":1533,"close":1617,"change":384,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-10-06",6.62,6.56,1.08,87100,{"date":1621,"open":1622,"high":1532,"low":1588,"close":1554,"change":1291,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1554},"2025-10-03",6.53,0.62,102200,{"date":1626,"open":1531,"high":1546,"low":1627,"close":1588,"change":242,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1588},"2025-10-02",6.42,-1.38,82200,{"date":1631,"open":1526,"high":1550,"low":1531,"close":1534,"change":112,"percent_change":407,"volume":1632,"transactions":9,"vwap":1534},"2025-10-01",73200,{"date":1634,"open":1555,"high":1635,"low":1622,"close":1526,"change":1015,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1526},"2025-09-30",6.68,-1.95,120500,{"date":1639,"open":1382,"high":1481,"low":1532,"close":1635,"change":233,"percent_change":1248,"volume":1640,"transactions":9,"vwap":1635},"2025-09-29",158400,{"date":1642,"open":1440,"high":1338,"low":1478,"close":1481,"change":261,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1481},"2025-09-26",-1.17,155900,{"date":1646,"open":1446,"high":1394,"low":1436,"close":1368,"change":215,"percent_change":250,"volume":1647,"transactions":9,"vwap":1368},"2025-09-25",132600,{"date":1649,"open":1394,"high":1387,"low":1446,"close":1446,"change":215,"percent_change":250,"volume":1650,"transactions":9,"vwap":1446},"2025-09-24",101000,{"date":1652,"open":1361,"high":1428,"low":1440,"close":1386,"change":261,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1386},"2025-09-23",-1.15,71400,{"date":1656,"open":1398,"high":1330,"low":1355,"close":1355,"change":261,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1355},"2025-09-22",-1.14,100100,{"date":1660,"open":1330,"high":1330,"low":1345,"close":1336,"change":242,"percent_change":1010,"volume":1661,"transactions":9,"vwap":1336},"2025-09-19",126200,{"date":1663,"open":1351,"high":1351,"low":1428,"close":1328,"change":290,"percent_change":469,"volume":1664,"transactions":9,"vwap":1328},"2025-09-18",124600,{"date":1666,"open":1328,"high":1667,"low":1343,"close":1330,"change":349,"percent_change":224,"volume":1668,"transactions":9,"vwap":1330},"2025-09-17",7.15,92400,{"date":1670,"open":1671,"high":1672,"low":1328,"close":1673,"change":407,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-09-16",7.35,7.43,7.14,-2.06,94400,{"date":1677,"open":1678,"high":1672,"low":1321,"close":1679,"change":112,"percent_change":1024,"volume":1680,"transactions":9,"vwap":1679},"2025-09-15",7.3,7.29,165800,{"date":1682,"open":1683,"high":1315,"low":1683,"close":1678,"change":427,"percent_change":427,"volume":1684,"transactions":9,"vwap":1678},"2025-09-12",7.24,57900,{"date":1686,"open":1329,"high":1671,"low":1409,"close":1678,"change":955,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1678},"2025-09-11",-0.41,149600,{"date":1690,"open":1672,"high":1672,"low":1329,"close":1691,"change":367,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-09-10",7.33,-1.61,84600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1291,"percent_change":789,"volume":1700,"transactions":9,"vwap":1699},"2025-09-09",7.53,7.55,7.41,7.45,111200,{"date":1702,"open":1703,"high":1696,"low":1704,"close":1698,"change":215,"percent_change":417,"volume":745,"transactions":9,"vwap":1698},"2025-09-08",7.48,7.4,{"date":1706,"open":1707,"high":1310,"low":1708,"close":1672,"change":223,"percent_change":234,"volume":1709,"transactions":9,"vwap":1672},"2025-09-05",7.5,7.38,76800,{"date":1711,"open":1712,"high":1713,"low":1704,"close":1703,"change":205,"percent_change":398,"volume":1714,"transactions":9,"vwap":1703},"2025-09-04",7.49,7.52,78600,{"date":1716,"open":1712,"high":1235,"low":1698,"close":1717,"change":616,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-09-03",7.46,-0.93,100400,{"date":1721,"open":1263,"high":1260,"low":1703,"close":1696,"change":462,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1696},"2025-09-02",-1.31,165400,{"date":1725,"open":1188,"high":1188,"low":1707,"close":1263,"change":417,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1263},"2025-08-29",-3.42,238700,{"date":1729,"open":1268,"high":1242,"low":1290,"close":715,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":715},"2025-08-28",0.24,3.13,205400,{"date":1734,"open":1697,"high":1196,"low":1707,"close":1290,"change":196,"percent_change":60,"volume":1735,"transactions":9,"vwap":1290},"2025-08-27",189600,{"date":1737,"open":714,"high":714,"low":1738,"close":1739,"change":233,"percent_change":617,"volume":1740,"transactions":9,"vwap":1739},"2025-08-26",7.39,7.57,312700,{"date":1742,"open":1309,"high":693,"low":1704,"close":1263,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1263},"2025-08-25",0.39,5.39,605700,{"date":1747,"open":1351,"high":1315,"low":1673,"close":1683,"change":384,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1683},"2025-08-22",0.98,262100,{"date":1751,"open":1359,"high":1351,"low":1359,"close":1351,"change":950,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1351},"2025-08-21",2.72,185800,{"date":1755,"open":1338,"high":1428,"low":1338,"close":1398,"change":196,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1398},"2025-08-20",1.31,119600,{"date":1759,"open":1673,"high":1673,"low":1440,"close":1361,"change":1405,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1361},"2025-08-19",-2.96,115300,{"date":1763,"open":1398,"high":1330,"low":1393,"close":1330,"change":1730,"percent_change":1764,"volume":1735,"transactions":9,"vwap":1330},"2025-08-18",3.5,{"date":1766,"open":1767,"high":1463,"low":1445,"close":1386,"change":242,"percent_change":822,"volume":1768,"transactions":9,"vwap":1386},"2025-08-15",6.99,108800,{"date":1770,"open":1419,"high":1345,"low":1372,"close":1345,"change":900,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1345},"2025-08-14",2.66,75200,{"date":1774,"open":1338,"high":1338,"low":1470,"close":1436,"change":233,"percent_change":1511,"volume":1775,"transactions":9,"vwap":1436},"2025-08-13",123700,{"date":1777,"open":1546,"high":1445,"low":1555,"close":1445,"change":686,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1445},"2025-08-12",3.17,174200,{"date":1781,"open":1382,"high":1388,"low":1782,"close":1616,"change":223,"percent_change":986,"volume":1783,"transactions":9,"vwap":1616},"2025-08-11",6.58,156200,{"date":1785,"open":1786,"high":1368,"low":1525,"close":1470,"change":955,"percent_change":765,"volume":1787,"transactions":9,"vwap":1470},"2025-08-08",6.71,82300,{"date":1789,"open":1440,"high":1345,"low":1478,"close":1478,"change":1024,"percent_change":1790,"volume":1519,"transactions":9,"vwap":1478},"2025-08-07",-2.05,{"date":1792,"open":1419,"high":1381,"low":1469,"close":1446,"change":196,"percent_change":1455,"volume":1793,"transactions":9,"vwap":1446},"2025-08-06",51900,{"date":1795,"open":1546,"high":1469,"low":1546,"close":1372,"change":565,"percent_change":1459,"volume":1796,"transactions":9,"vwap":1372},"2025-08-05",34400,{"date":1798,"open":1782,"high":1373,"low":1526,"close":1470,"change":565,"percent_change":941,"volume":1799,"transactions":9,"vwap":1470},"2025-08-04",49300,{"date":1801,"open":1782,"high":1802,"low":1531,"close":1532,"change":233,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1532},"2025-08-01",6.64,-0.9,66100,{"date":1806,"open":1447,"high":1447,"low":1546,"close":1550,"change":407,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1550},"2025-07-31",-2.21,78100,{"date":1810,"open":1367,"high":1463,"low":1372,"close":1447,"change":358,"percent_change":1811,"volume":1619,"transactions":9,"vwap":1447},"2025-07-30",-2.3,{"date":1813,"open":1338,"high":1414,"low":1338,"close":1367,"change":454,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1367},"2025-07-29",1.46,162200,{"date":1817,"open":1481,"high":1361,"low":1382,"close":1386,"change":469,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1386},"2025-07-28",2.08,93800,{"date":1821,"open":1635,"high":1469,"low":1470,"close":1382,"change":1291,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1382},"2025-07-25",0.6,117000,{"date":1825,"open":1436,"high":1368,"low":1464,"close":1635,"change":1015,"percent_change":1465,"volume":1826,"transactions":9,"vwap":1635},"2025-07-24",60200,{"date":1828,"open":1382,"high":1445,"low":1546,"close":1393,"change":291,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1393},"2025-07-23",1.64,75600,{"date":1832,"open":1555,"high":1481,"low":1555,"close":1478,"change":940,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1478},"2025-07-22",1.82,75100,{"date":1836,"open":1617,"high":1782,"low":1533,"close":1782,"change":107,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1782},"2025-07-21",0.92,91800,{"date":1840,"open":1546,"high":1550,"low":1547,"close":1531,"change":233,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1531},"2025-07-18",-0.91,65000,{"date":1844,"open":1542,"high":1802,"low":1538,"close":1782,"change":565,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1782},"2025-07-17",1.23,42800,{"date":1848,"open":1555,"high":1546,"low":1575,"close":1538,"change":427,"percent_change":427,"volume":1849,"transactions":9,"vwap":1538},"2025-07-16",90100,{"date":1851,"open":1546,"high":1470,"low":1538,"close":1538,"change":339,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1538},"2025-07-15",-1.66,50000,{"date":1855,"open":1373,"high":1481,"low":1525,"close":1525,"change":407,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1525},"2025-07-14",-2.22,64600,{"date":1859,"open":1420,"high":1419,"low":1802,"close":1388,"change":565,"percent_change":1459,"volume":1860,"transactions":9,"vwap":1388},"2025-07-11",56800,{"date":1862,"open":1534,"high":1382,"low":1534,"close":1635,"change":469,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1635},"2025-07-10",2.14,53200,{"date":1866,"open":1546,"high":1546,"low":1534,"close":1534,"change":242,"percent_change":1113,"volume":1867,"transactions":9,"vwap":1534},"2025-07-09",49000,{"date":1869,"open":1555,"high":1802,"low":1542,"close":1546,"change":384,"percent_change":1870,"volume":1819,"transactions":9,"vwap":1546},"2025-07-08",1.07,{"date":1872,"open":1550,"high":1635,"low":1538,"close":1617,"change":940,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1617},"2025-07-07",1.86,83400,{"date":1876,"open":1555,"high":1525,"low":1575,"close":1612,"change":601,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1612},"2025-07-03",-2.72,154100,{"date":1880,"open":1580,"high":1464,"low":1627,"close":1616,"change":20,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1616},"2025-07-02",3.12,95900,{"date":1884,"open":1565,"high":1531,"low":1885,"close":1627,"change":290,"percent_change":187,"volume":1293,"transactions":9,"vwap":1627},"2025-07-01",6.27,{"date":1887,"open":1534,"high":1616,"low":1575,"close":1575,"change":407,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1575},"2025-06-30",-2.29,84100,{"date":1891,"open":1526,"high":1464,"low":1526,"close":1617,"change":592,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1617},"2025-06-27",0.46,72000,{"date":1895,"open":1802,"high":1464,"low":1542,"close":1622,"change":616,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1622},"2025-06-26",-1.06,76400,{"date":1899,"open":1555,"high":1420,"low":1534,"close":1555,"change":233,"percent_change":1803,"volume":1900,"transactions":9,"vwap":1555},"2025-06-25",80300,{"date":1902,"open":1635,"high":1373,"low":1532,"close":1464,"change":242,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1464},"2025-06-24",-1.33,68100,{"date":1906,"open":1802,"high":1386,"low":1532,"close":1372,"change":187,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1372},"2025-06-23",2.43,127400,{"date":1910,"open":1445,"high":1404,"low":1532,"close":1532,"change":308,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1532},"2025-06-20",-3.37,175300,{"date":1914,"open":1667,"high":1915,"low":1481,"close":1368,"change":546,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1368},"2025-06-18",7.16,-3.67,127000,{"date":1919,"open":1469,"high":1667,"low":1388,"close":1344,"change":1316,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1344},"2025-06-17",4.58,168900,{"date":1923,"open":1447,"high":1446,"low":1525,"close":1436,"change":1291,"percent_change":1471,"volume":702,"transactions":9,"vwap":1436},"2025-06-16",{"date":1925,"open":1538,"high":1373,"low":1575,"close":1373,"change":935,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1373},"2025-06-13",4.67,104400,{"date":1929,"open":1600,"high":1580,"low":1586,"close":1580,"change":299,"percent_change":1930,"volume":1213,"transactions":9,"vwap":1580},"2025-06-12",2.06,{"date":1932,"open":1565,"high":1565,"low":1600,"close":1594,"change":215,"percent_change":998,"volume":1933,"transactions":9,"vwap":1594},"2025-06-11",64200,{"date":1935,"open":1600,"high":1571,"low":1600,"close":1936,"change":384,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-06-10",6.32,1.12,63700,{"date":1940,"open":1594,"high":1594,"low":1941,"close":1586,"change":955,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1586},"2025-06-09",6.21,-0.48,70400,{"date":1945,"open":1594,"high":1946,"low":1587,"close":1593,"change":427,"percent_change":427,"volume":1882,"transactions":9,"vwap":1593},"2025-06-06",6.39,{"date":1948,"open":26,"high":1593,"low":1949,"close":1593,"change":686,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1593},"2025-06-05",6.06,3.46,124100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1954,"change":592,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1954},"2025-06-04",6.07,6.13,5.92,0.5,119500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":122,"percent_change":776,"volume":1965,"transactions":9,"vwap":1964},"2025-06-03",5.75,6.05,5.71,6.04,165000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":444,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-06-02",5.99,6.11,5.7,5.79,-2.85,340700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":384,"percent_change":60,"volume":1980,"transactions":9,"vwap":1979},"2025-05-30",5.89,6,5.82,5.96,66900,{"date":1982,"open":1983,"high":1964,"low":1984,"close":1976,"change":375,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1976},"2025-05-29",5.88,5.86,0.86,108500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1075,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-05-28",5.6,5.93,5.38,5.84,6.57,281600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":469,"percent_change":2001,"volume":1684,"transactions":9,"vwap":2000},"2025-05-27",5.44,5.59,5.41,5.48,2.62,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":290,"percent_change":950,"volume":2008,"transactions":9,"vwap":2007},"2025-05-23",5.28,5.35,5.22,5.34,84800,{"date":2010,"open":2011,"high":2012,"low":2004,"close":1415,"change":427,"percent_change":427,"volume":2013,"transactions":9,"vwap":1415},"2025-05-22",5.3,5.46,30700,{"date":2015,"open":2016,"high":1997,"low":2011,"close":1415,"change":407,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1415},"2025-05-21",5.42,-2.74,57100,{"date":2020,"open":2021,"high":2022,"low":2012,"close":2000,"change":233,"percent_change":73,"volume":2013,"transactions":9,"vwap":2000},"2025-05-20",5.57,5.58,{"date":2024,"open":2025,"high":2022,"low":1744,"close":2026,"change":592,"percent_change":789,"volume":2027,"transactions":9,"vwap":2026},"2025-05-19",5.51,5.54,43000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2025,"change":291,"percent_change":1362,"volume":2033,"transactions":9,"vwap":2025},"2025-05-16",5.32,5.56,5.31,39400,{"date":2035,"open":2016,"high":2000,"low":2005,"close":2036,"change":242,"percent_change":854,"volume":2037,"transactions":9,"vwap":2036},"2025-05-15",5.4,101800,{"date":2039,"open":2040,"high":2022,"low":2016,"close":2041,"change":955,"percent_change":1046,"volume":2042,"transactions":9,"vwap":2041},"2025-05-14",5.52,5.49,117600,{"date":2044,"open":2025,"high":2031,"low":2012,"close":2040,"change":107,"percent_change":694,"volume":2045,"transactions":9,"vwap":2040},"2025-05-13",57200,{"date":2047,"open":2012,"high":2026,"low":2016,"close":2012,"change":196,"percent_change":885,"volume":2048,"transactions":9,"vwap":2012},"2025-05-12",52600,{"date":2050,"open":2012,"high":2012,"low":2011,"close":2051,"change":955,"percent_change":224,"volume":2052,"transactions":9,"vwap":2051},"2025-05-09",5.37,31800,{"date":2054,"open":1415,"high":2055,"low":1415,"close":2036,"change":107,"percent_change":1937,"volume":2056,"transactions":9,"vwap":2036},"2025-05-08",5.45,19300,{"date":2058,"open":2059,"high":2041,"low":2011,"close":2007,"change":367,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2007},"2025-05-07",5.43,-2.2,35300,{"date":2063,"open":2041,"high":2021,"low":2036,"close":2012,"change":955,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2012},"2025-05-06",-0.55,61400,{"date":2067,"open":1744,"high":2025,"low":2030,"close":2041,"change":1291,"percent_change":38,"volume":2068,"transactions":9,"vwap":2041},"2025-05-05",53300,{"date":2070,"open":2071,"high":2071,"low":1997,"close":2055,"change":616,"percent_change":1010,"volume":2072,"transactions":9,"vwap":2055},"2025-05-02",5.55,51200,{"date":2074,"open":2005,"high":2075,"low":2076,"close":2040,"change":469,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2040},"2025-05-01",5.53,5.29,2.6,137300,{"date":2080,"open":2036,"high":1997,"low":2007,"close":1991,"change":215,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1991},"2025-04-30",-0.37,54000,{"date":2084,"open":1999,"high":2085,"low":2086,"close":2036,"change":427,"percent_change":427,"volume":2087,"transactions":9,"vwap":2036},"2025-04-29",5.47,5.36,46500,{"date":2089,"open":2055,"high":2026,"low":1991,"close":2036,"change":223,"percent_change":521,"volume":2090,"transactions":9,"vwap":2036},"2025-04-28",40400,{"date":2092,"open":2032,"high":2085,"low":2032,"close":2055,"change":940,"percent_change":2093,"volume":1492,"transactions":9,"vwap":2055},"2025-04-25",2.25,{"date":2095,"open":2096,"high":2051,"low":2097,"close":1415,"change":291,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1415},"2025-04-24",5.23,5.18,2.11,58200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2006,"change":469,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2006},"2025-04-23",5.13,5.25,5.1,2.76,156800,{"date":180,"open":2108,"high":2109,"low":176,"close":2110,"change":565,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},5,5.16,5.08,1.6,78700]