[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGY":3,"homepage-market-summary":34,"stock-historical-EGY":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EGY","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},"Vaalco Energy, Inc.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","VAALCO Energy Inc is an independent energy company engaged in the acquisition, exploration, development, and production of crude oil, natural gas, and natural gas liquids (NGLs). It has a diversified, African-focused portfolio of production, development, and exploration assets located in Gabon, Egypt, Cote d'Ivoire, Equatorial Guinea, and Nigeria, which are also considered its reportable operating segments. Maximum revenue is generated from the Gabon segment, which holds working interest in and operates the Etame Marin block, located offshore Gabon. The company derives all of its revenue from crude oil, natural gas, and natural gas liquids sales.","281","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.363,0.25,"Quarterly",{"close":20,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},5.73,5.81,5.7,5.8,-0.07,-1.21,958473.171953,8030,5.7426,6.72,3.365,1259589.16451304,70.5,8476,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":17,"price":126,"is_up":43},"Consumer Staples","XLP",80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},3.14,1132325,413298591.12826,65.61,"2025-04-22",[185,186,196,204,213,222,232,242,250,259,270,279,288,299,308,319,329,335,344,353,362,370,379,389,396,403,412,420,428,438,447,456,462,470,478,485,493,498,506,513,523,533,541,550,560,571,581,590,601,609,617,624,632,641,649,655,659,665,670,677,681,688,694,698,704,710,715,723,729,735,741,747,752,756,762,767,771,776,781,785,792,797,803,810,814,819,824,829,835,839,843,848,853,856,862,868,874,880,885,888,892,897,905,909,916,922,929,936,942,948,955,960,965,971,977,983,988,993,998,1002,1007,1011,1015,1020,1025,1033,1037,1043,1048,1055,1060,1067,1073,1077,1081,1085,1090,1095,1099,1102,1107,1112,1117,1121,1126,1131,1135,1138,1143,1148,1154,1158,1163,1169,1174,1179,1182,1187,1193,1199,1204,1211,1217,1223,1231,1236,1242,1247,1251,1256,1260,1263,1268,1273,1279,1284,1290,1296,1303,1311,1317,1326,1332,1339,1345,1352,1358,1364,1370,1376,1381,1387,1391,1397,1402,1407,1411,1416,1419,1424,1429,1433,1436,1439,1444,1449,1453,1456,1460,1463,1468,1472,1477,1481,1484,1487,1493,1497,1501,1507,1514,1521,1528,1532,1536,1539,1543,1548,1554,1560,1565,1569,1574,1579,1583,1586,1591,1596,1601,1607,1612,1616,1621,1625,1628,1631,1635,1641,1647,1651,1657,1662,1667,1672,1675,1682,1686,1692,1699,1704,1710,1716,1721,1726,1732,1736,1741,1745,1748,1752,1756,1760,1763,1767,1771,1774,1778,1782,1786,1790,1794,1797,1801,1804,1807,1810,1813,1818,1822,1826,1829,1833,1837,1841,1844,1848,1851,1856,1859,1864,1868,1872,1876,1880,1885,1890,1893,1896,1899,1903,1907,1912,1916,1919,1924,1928,1934,1938,1942,1946,1950,1954,1957,1962,1967,1972,1976,1979,1983,1987,1990,1994,1997,2003,2009,2014,2020,2026,2032,2039,2044,2050,2055,2060,2064,2068,2073,2076,2080,2084,2089,2094,2098,2101,2104,2109,2114,2117,2120,2124,2129,2133,2136,2140,2145],{"date":5,"open":20,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",5.66,5.805,5.62,0.14,2.47,897963.796626,8662,5.7554,{"date":197,"open":22,"high":198,"low":199,"close":188,"change":200,"percent_change":155,"volume":201,"transactions":202,"vwap":203},"2026-09-30",5.7391,5.64,0.02,915235.395864,7540,5.682,{"date":205,"open":206,"high":20,"low":207,"close":199,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",5.67,5.63,-0.12,-2.08,1333792.600924,10224,5.6646,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",5.91,5.76,-0.06,-1.03,973105.285517,9126,5.8058,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":208,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",5.85,5.875,5.75,5.82,-2.02,1268841.987407,11015,5.8025,{"date":233,"open":234,"high":235,"low":224,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",5.9,6.06,5.94,0.1,1.71,1363061.050868,9697,5.9782,{"date":243,"open":244,"high":234,"low":23,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",5.88,5.84,0,1039419.054787,10117,5.8454,{"date":251,"open":252,"high":253,"low":254,"close":245,"change":208,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",5.83,5.98,5.7901,-2.01,1203053.823918,12282,5.8882,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",6,6.02,5.815,5.96,-0.1,-1.65,1532300.215539,13550,5.8983,{"date":271,"open":272,"high":272,"low":273,"close":235,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",6.23,6.005,-0.18,-2.88,3897957.397483,12297,6.0749,{"date":280,"open":235,"high":281,"low":282,"close":283,"change":284,"percent_change":121,"volume":285,"transactions":286,"vwap":287},"2026-09-17",6.25,6.04,6.24,0.07,983394.945549,10686,6.1905,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",6.39,6.43,6.145,6.17,-0.35,-5.37,2009633.517789,16638,6.2233,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":17,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",6.3,6.59,6.52,3.99,1813601.054884,12862,6.5028,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",6.34,6.42,6.26,6.27,-0.05,-0.79,1993737.236718,14600,6.3184,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",6.18,6.32,6.165,0.08,1.28,994537.078169,11464,6.2536,{"date":330,"open":312,"high":310,"low":331,"close":283,"change":284,"percent_change":121,"volume":332,"transactions":333,"vwap":334},"2026-09-10",6.0811,1423898.115253,11838,6.2542,{"date":336,"open":337,"high":281,"low":338,"close":293,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",6.2,6.125,0.09,1.48,1042891.522515,8947,6.1697,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":324,"percent_change":350,"volume":351,"transactions":194,"vwap":352},"2026-09-08",6.09,6.155,6.042054,6.08,1.33,975060.35529,6.1024,{"date":354,"open":262,"high":355,"low":356,"close":261,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",6.045,5.9146,-0.04,-0.66,747558.509783,10174,5.9675,{"date":363,"open":364,"high":365,"low":261,"close":282,"change":265,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",6.14,6.15,-1.63,871581.850607,9234,6.0455,{"date":371,"open":372,"high":373,"low":215,"close":364,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",5.93,6.195,0.15,2.5,1406719.229618,11438,6.1167,{"date":380,"open":381,"high":382,"low":215,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",6.01,6.025,5.99,0.05,0.84,1429057.700995,12430,5.9771,{"date":390,"open":234,"high":261,"low":252,"close":236,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",0.17,2.95,1059594.735668,8821,5.9128,{"date":397,"open":398,"high":23,"low":399,"close":398,"change":246,"percent_change":246,"volume":400,"transactions":401,"vwap":402},"2026-08-28",5.77,5.68,896412.972,7470,5.7572,{"date":404,"open":405,"high":406,"low":407,"close":398,"change":324,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",5.69,5.775,5.631,1.41,1057635.201583,8934,5.7356,{"date":413,"open":199,"high":414,"low":190,"close":405,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",5.745,-0.03,-0.52,907469.011828,9669,5.6958,{"date":421,"open":199,"high":406,"low":422,"close":423,"change":217,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",5.6075,5.72,-1.04,921727.803257,10254,5.7281,{"date":429,"open":234,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",5.92,5.71,5.78,-0.16,-2.69,1244612.205724,8323,5.7667,{"date":439,"open":383,"high":440,"low":441,"close":236,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",6.0095,5.87,-0.09,-1.49,2462023.765995,13616,5.9403,{"date":448,"open":282,"high":449,"low":450,"close":451,"change":237,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",6.115,5.95,6.03,1.69,1869097.418132,13013,6.0232,{"date":457,"open":244,"high":262,"low":225,"close":372,"change":237,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",1.72,1181252.486837,10646,5.9304,{"date":463,"open":450,"high":450,"low":464,"close":252,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",5.755,-0.02,-0.34,1075603.392283,9675,5.8131,{"date":471,"open":23,"high":472,"low":473,"close":224,"change":284,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",5.9199,5.715,1.21,1115271.620787,10322,5.8297,{"date":479,"open":431,"high":480,"low":206,"close":432,"change":374,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",5.8101,2.66,1007076.394266,10837,5.7648,{"date":486,"open":487,"high":20,"low":488,"close":207,"change":442,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",5.61,5.53,-1.57,1323998.082305,13675,5.6319,{"date":494,"open":227,"high":224,"low":22,"close":423,"change":24,"percent_change":25,"volume":495,"transactions":496,"vwap":497},"2026-08-12",1321091.404152,13012,5.7428,{"date":499,"open":226,"high":500,"low":501,"close":502,"change":465,"percent_change":466,"volume":503,"transactions":504,"vwap":505},"2026-08-11",5.885,5.725,5.79,1301842.730717,14894,5.808,{"date":507,"open":405,"high":227,"low":488,"close":21,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",0.26,4.68,1296883.896647,14583,5.7248,{"date":514,"open":515,"high":21,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",5.507,5.4586,5.55,0.39,7.56,2227555.759987,21361,5.6486,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",5.14,5.24,5.16,0.01,0.19,1099822.495426,10678,5.1841,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":246,"percent_change":246,"volume":538,"transactions":539,"vwap":540},"2026-08-05",5.23,5.075,5.15,1169858.794631,12927,5.1429,{"date":542,"open":543,"high":544,"low":545,"close":537,"change":208,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",5.13,5.2,5.09,-2.28,1418214.528308,14005,5.1401,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":217,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",5.12,5.31,5.11,5.27,-1.13,866090.121283,10071,5.2548,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",5.36,5.39,5.25,5.33,0.03,0.57,932466.571372,9377,5.3232,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":384,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",5.21,5.315,5.205,5.3,0.95,719430.569117,9151,5.2731,{"date":582,"open":583,"high":576,"low":584,"close":564,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",5.28,5.135,0.2,3.96,1120422.94026,12801,5.2305,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",5.17,5.18,5,5.05,-0.11,-2.13,1312746.526697,10152,5.0727,{"date":602,"open":562,"high":603,"low":604,"close":527,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":564},"2026-07-27",5.43,5.155,-0.39,-7.03,1484086.595184,12290,{"date":610,"open":188,"high":611,"low":612,"close":517,"change":433,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",5.705,5.5,-2.8,964860.866491,13182,5.5756,{"date":618,"open":431,"high":502,"low":619,"close":431,"change":324,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",5.625,1.42,1416073.232956,12984,5.6912,{"date":625,"open":626,"high":627,"low":626,"close":207,"change":529,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",5.52,5.65,3.49,1127128.185164,9432,5.6024,{"date":633,"open":576,"high":634,"low":635,"close":636,"change":391,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",5.47,5.295,5.44,3.23,1144702.833245,11226,5.4115,{"date":642,"open":555,"high":643,"low":644,"close":555,"change":415,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",5.35,5.185,-0.57,962363.087902,10908,5.2786,{"date":650,"open":651,"high":652,"low":653,"close":576,"change":384,"percent_change":577,"volume":654,"transactions":9,"vwap":576},"2026-07-17",5.37,5.4,5.235,904300,{"date":656,"open":576,"high":563,"low":526,"close":564,"change":314,"percent_change":657,"volume":658,"transactions":9,"vwap":564},"2026-07-16",-0.94,1018000,{"date":660,"open":636,"high":661,"low":527,"close":576,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":576},"2026-07-15",5.445,-0.13,-2.39,948700,{"date":666,"open":612,"high":626,"low":667,"close":603,"change":415,"percent_change":668,"volume":669,"transactions":9,"vwap":603},"2026-07-14",5.375,-0.55,1004000,{"date":671,"open":672,"high":517,"low":553,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-13",5.38,5.46,0.21,4,1615900,{"date":678,"open":563,"high":563,"low":679,"close":564,"change":415,"percent_change":645,"volume":680,"transactions":9,"vwap":564},"2026-07-10",5.175,1048900,{"date":682,"open":683,"high":684,"low":644,"close":583,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":583},"2026-07-09",5.42,5.45,-0.21,-3.83,1182500,{"date":689,"open":684,"high":488,"low":690,"close":691,"change":508,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-08",5.34,5.49,4.97,1358900,{"date":695,"open":595,"high":564,"low":595,"close":535,"change":585,"percent_change":696,"volume":697,"transactions":9,"vwap":535},"2026-07-07",3.98,1313200,{"date":699,"open":595,"high":545,"low":700,"close":701,"change":415,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-06",4.96,5.03,-0.59,935800,{"date":705,"open":706,"high":552,"low":692,"close":707,"change":237,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-02",4.98,5.06,2.02,1365600,{"date":711,"open":595,"high":679,"low":712,"close":700,"change":208,"percent_change":713,"volume":714,"transactions":9,"vwap":700},"2026-07-01",4.95,-2.36,1572700,{"date":716,"open":717,"high":554,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",4.94,4.93,5.08,0.13,2.63,1961400,{"date":724,"open":717,"high":725,"low":726,"close":712,"change":200,"percent_change":727,"volume":728,"transactions":9,"vwap":712},"2026-06-29",5.01,4.855,0.41,1440200,{"date":730,"open":692,"high":725,"low":731,"close":718,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":718},"2026-06-26",4.76,-0.08,-1.6,3129900,{"date":736,"open":706,"high":737,"low":738,"close":725,"change":415,"percent_change":739,"volume":740,"transactions":9,"vwap":725},"2026-06-25",5.04,4.91,-0.6,1610800,{"date":742,"open":743,"high":743,"low":692,"close":737,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":737},"2026-06-24",5.22,-0.28,-5.26,1742000,{"date":748,"open":652,"high":749,"low":635,"close":750,"change":662,"percent_change":663,"volume":751,"transactions":9,"vwap":750},"2026-06-23",5.465,5.32,1089900,{"date":753,"open":207,"high":501,"low":603,"close":684,"change":662,"percent_change":754,"volume":755,"transactions":9,"vwap":684},"2026-06-22",-2.33,1294500,{"date":757,"open":684,"high":758,"low":643,"close":759,"change":566,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-18",5.595,5.58,0.54,4333000,{"date":763,"open":634,"high":764,"low":673,"close":517,"change":765,"percent_change":708,"volume":766,"transactions":9,"vwap":517},"2026-06-17",5.6,0.11,1192200,{"date":768,"open":553,"high":634,"low":553,"close":636,"change":200,"percent_change":769,"volume":770,"transactions":9,"vwap":636},"2026-06-16",0.37,1355300,{"date":772,"open":603,"high":773,"low":652,"close":683,"change":357,"percent_change":774,"volume":775,"transactions":9,"vwap":683},"2026-06-15",5.635,-0.73,2330600,{"date":777,"open":562,"high":778,"low":643,"close":673,"change":528,"percent_change":779,"volume":780,"transactions":9,"vwap":673},"2026-06-12",5.565,0.18,856100,{"date":782,"open":207,"high":627,"low":683,"close":684,"change":596,"percent_change":783,"volume":784,"transactions":9,"vwap":684},"2026-06-11",-1.98,1052400,{"date":786,"open":488,"high":190,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-10",5.51,5.56,0.16,2.96,840600,{"date":793,"open":612,"high":794,"low":672,"close":652,"change":662,"percent_change":795,"volume":796,"transactions":9,"vwap":652},"2026-06-09",5.57,-2.35,892800,{"date":798,"open":603,"high":799,"low":683,"close":488,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":488},"2026-06-08",5.585,0.24,4.54,840300,{"date":804,"open":759,"high":207,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-05",5.265,5.29,-0.32,-5.7,1210700,{"date":811,"open":652,"high":773,"low":562,"close":487,"change":191,"percent_change":812,"volume":813,"transactions":9,"vwap":487},"2026-06-04",2.56,749800,{"date":815,"open":636,"high":816,"low":651,"close":634,"change":111,"percent_change":817,"volume":818,"transactions":9,"vwap":634},"2026-06-03",5.59,1.11,1535600,{"date":820,"open":636,"high":626,"low":821,"close":822,"change":415,"percent_change":668,"volume":823,"transactions":9,"vwap":822},"2026-06-02",5.405,5.41,778500,{"date":825,"open":690,"high":787,"low":690,"close":636,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":636},"2026-06-01",0.22,4.21,1250600,{"date":830,"open":831,"high":805,"low":832,"close":743,"change":265,"percent_change":833,"volume":834,"transactions":9,"vwap":743},"2026-05-29",5.26,5.125,-1.88,1271400,{"date":836,"open":603,"high":837,"low":635,"close":750,"change":528,"percent_change":529,"volume":838,"transactions":9,"vwap":750},"2026-05-28",5.438,830700,{"date":840,"open":822,"high":822,"low":806,"close":553,"change":685,"percent_change":841,"volume":842,"transactions":9,"vwap":553},"2026-05-27",-3.8,1247400,{"date":844,"open":207,"high":611,"low":626,"close":626,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":626},"2026-05-26",-0.2,-3.5,1162500,{"date":849,"open":432,"high":432,"low":850,"close":423,"change":851,"percent_change":852,"volume":680,"transactions":9,"vwap":423},"2026-05-22",5.665,-0.15,-2.56,{"date":854,"open":261,"high":451,"low":227,"close":441,"change":246,"percent_change":246,"volume":855,"transactions":9,"vwap":441},"2026-05-21",1481400,{"date":857,"open":372,"high":858,"low":859,"close":441,"change":596,"percent_change":860,"volume":861,"transactions":9,"vwap":441},"2026-05-20",6.12,5.811,-1.84,1360700,{"date":863,"open":864,"high":364,"low":865,"close":253,"change":442,"percent_change":866,"volume":867,"transactions":9,"vwap":253},"2026-05-19",6.13,5.97,-1.48,969100,{"date":869,"open":234,"high":323,"low":870,"close":871,"change":339,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-18",5.855,6.07,1.51,1075400,{"date":875,"open":876,"high":876,"low":877,"close":253,"change":465,"percent_change":878,"volume":879,"transactions":9,"vwap":253},"2026-05-15",6.11,5.935,-0.33,1162400,{"date":881,"open":261,"high":882,"low":253,"close":261,"change":217,"percent_change":883,"volume":884,"transactions":9,"vwap":261},"2026-05-14",6.1,-0.99,967500,{"date":886,"open":346,"high":365,"low":381,"close":235,"change":116,"percent_change":433,"volume":887,"transactions":9,"vwap":235},"2026-05-13",1109400,{"date":889,"open":890,"high":293,"low":865,"close":871,"change":528,"percent_change":391,"volume":891,"transactions":9,"vwap":871},"2026-05-12",6.16,1340600,{"date":893,"open":227,"high":349,"low":502,"close":235,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":235},"2026-05-11",0.46,8.21,1891300,{"date":898,"open":899,"high":900,"low":901,"close":764,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":764},"2026-05-08",5.733,5.829,5.515,-0.37,-6.2,2732500,{"date":906,"open":450,"high":262,"low":189,"close":865,"change":24,"percent_change":907,"volume":908,"transactions":9,"vwap":865},"2026-05-07",-1.16,1865100,{"date":910,"open":876,"high":911,"low":912,"close":282,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":282},"2026-05-06",6.214,6.0050001,-0.48,-7.36,2071400,{"date":917,"open":302,"high":918,"low":919,"close":303,"change":851,"percent_change":920,"volume":921,"transactions":9,"vwap":303},"2026-05-05",6.66,6.5,-2.25,946200,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":529,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-04",6.55,6.67,6.46,2.93,1137700,{"date":930,"open":919,"high":931,"low":932,"close":933,"change":442,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-01",6.525,6.275,6.48,-1.37,876000,{"date":937,"open":938,"high":925,"low":938,"close":939,"change":442,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-30",6.49,6.57,-1.35,998200,{"date":943,"open":925,"high":944,"low":945,"close":918,"change":237,"percent_change":946,"volume":947,"transactions":9,"vwap":918},"2026-04-29",6.69,6.53,1.52,1153000,{"date":949,"open":950,"high":951,"low":290,"close":952,"change":953,"percent_change":700,"volume":954,"transactions":9,"vwap":952},"2026-04-28",6.4,6.6,6.56,0.31,1688600,{"date":956,"open":321,"high":957,"low":293,"close":281,"change":374,"percent_change":958,"volume":959,"transactions":9,"vwap":281},"2026-04-27",6.29,2.46,1166800,{"date":961,"open":321,"high":962,"low":349,"close":882,"change":208,"percent_change":963,"volume":964,"transactions":9,"vwap":882},"2026-04-24",6.213,-1.93,854900,{"date":966,"open":346,"high":312,"low":967,"close":968,"change":391,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-23",6.064,6.22,2.81,1298900,{"date":972,"open":372,"high":292,"low":973,"close":974,"change":765,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-22",5.876,6.05,1.85,2017600,{"date":978,"open":759,"high":979,"low":759,"close":236,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":236},"2026-04-21",6.095,0.59,11.03,3295200,{"date":984,"open":643,"high":985,"low":831,"close":643,"change":566,"percent_change":986,"volume":987,"transactions":9,"vwap":643},"2026-04-20",5.415,0.56,1249900,{"date":989,"open":564,"high":562,"low":719,"close":750,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":750},"2026-04-17",-0.22,-3.97,2288700,{"date":994,"open":206,"high":431,"low":634,"close":995,"change":851,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-16",5.54,-2.64,2078300,{"date":999,"open":226,"high":263,"low":399,"close":405,"change":732,"percent_change":1000,"volume":1001,"transactions":9,"vwap":405},"2026-04-15",-1.39,906400,{"date":1003,"open":432,"high":1004,"low":619,"close":398,"change":265,"percent_change":1005,"volume":1006,"transactions":9,"vwap":398},"2026-04-14",5.785,-1.7,1575300,{"date":1008,"open":261,"high":974,"low":1009,"close":441,"change":284,"percent_change":474,"volume":1010,"transactions":9,"vwap":441},"2026-04-13",5.845,1211600,{"date":1012,"open":1013,"high":227,"low":627,"close":23,"change":246,"percent_change":246,"volume":1014,"transactions":9,"vwap":23},"2026-04-10",5.74,965700,{"date":1016,"open":381,"high":974,"low":502,"close":23,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":23},"2026-04-09",-0.17,-2.85,1518700,{"date":1021,"open":501,"high":253,"low":517,"close":865,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":865},"2026-04-08",-0.44,-6.86,2943700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":191,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-07",6.36,6.466,6.295,6.41,2.23,1202900,{"date":1034,"open":1035,"high":322,"low":337,"close":313,"change":528,"percent_change":789,"volume":1036,"transactions":9,"vwap":313},"2026-04-06",6.21,1002700,{"date":1038,"open":1039,"high":1040,"low":337,"close":312,"change":391,"percent_change":1041,"volume":1042,"transactions":9,"vwap":312},"2026-04-02",6.335,6.523,2.79,1415700,{"date":1044,"open":876,"high":337,"low":865,"close":346,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":346},"2026-04-01",-0.25,-3.94,2105900,{"date":1049,"open":1050,"high":1051,"low":337,"close":310,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":310},"2026-03-31",6.54,6.715,-0.19,-2.91,2377800,{"date":1056,"open":945,"high":29,"low":1057,"close":945,"change":339,"percent_change":1058,"volume":1059,"transactions":9,"vwap":945},"2026-03-30",6.465,1.4,2390800,{"date":1061,"open":312,"high":1062,"low":1063,"close":1064,"change":779,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-27",6.469,6.245,6.44,2.88,1813000,{"date":1068,"open":281,"high":1069,"low":1070,"close":312,"change":339,"percent_change":1071,"volume":1072,"transactions":9,"vwap":312},"2026-03-26",6.37,6.19,1.46,1328400,{"date":1074,"open":372,"high":283,"low":372,"close":293,"change":237,"percent_change":1075,"volume":1076,"transactions":9,"vwap":293},"2026-03-25",1.65,1723900,{"date":1078,"open":858,"high":1079,"low":235,"close":871,"change":528,"percent_change":391,"volume":1080,"transactions":9,"vwap":871},"2026-03-24",6.215,1341700,{"date":1082,"open":234,"high":346,"low":216,"close":235,"change":1052,"percent_change":1083,"volume":1084,"transactions":9,"vwap":235},"2026-03-23",-3.04,2995500,{"date":1086,"open":293,"high":1087,"low":364,"close":281,"change":765,"percent_change":1088,"volume":1089,"transactions":9,"vwap":281},"2026-03-20",6.45,1.79,4088800,{"date":1091,"open":188,"high":365,"low":627,"close":364,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":364},"2026-03-19",0.51,9.06,2895700,{"date":1096,"open":488,"high":627,"low":787,"close":207,"change":765,"percent_change":1097,"volume":1098,"transactions":9,"vwap":207},"2026-03-18",1.99,1262400,{"date":1100,"open":487,"high":431,"low":787,"close":626,"change":465,"percent_change":1101,"volume":676,"transactions":9,"vwap":626},"2026-03-17",-0.36,{"date":1103,"open":651,"high":1104,"low":644,"close":995,"change":374,"percent_change":1105,"volume":1106,"transactions":9,"vwap":995},"2026-03-16",5.605,2.78,2259100,{"date":1108,"open":544,"high":563,"low":1109,"close":563,"change":1045,"percent_change":1110,"volume":1111,"transactions":9,"vwap":563},"2026-03-13",5.02,-4.43,2261200,{"date":1113,"open":199,"high":1114,"low":778,"close":199,"change":284,"percent_change":1115,"volume":1116,"transactions":9,"vwap":199},"2026-03-12",5.795,1.26,1948600,{"date":1118,"open":555,"high":399,"low":555,"close":794,"change":826,"percent_change":1119,"volume":1120,"transactions":9,"vwap":794},"2026-03-11",4.11,1855700,{"date":1122,"open":750,"high":673,"low":1123,"close":643,"change":314,"percent_change":1124,"volume":1125,"transactions":9,"vwap":643},"2026-03-10",5.211,-0.93,1848500,{"date":1127,"open":788,"high":764,"low":1128,"close":652,"change":314,"percent_change":1129,"volume":1130,"transactions":9,"vwap":652},"2026-03-09",5.325,-0.92,2342500,{"date":1132,"open":822,"high":517,"low":690,"close":684,"change":191,"percent_change":1133,"volume":1134,"transactions":9,"vwap":684},"2026-03-06",2.64,2151600,{"date":1136,"open":564,"high":672,"low":679,"close":553,"change":284,"percent_change":86,"volume":1137,"transactions":9,"vwap":553},"2026-03-05",1076800,{"date":1139,"open":544,"high":1140,"low":737,"close":526,"change":314,"percent_change":1141,"volume":1142,"transactions":9,"vwap":526},"2026-03-04",5.285,-0.95,1214200,{"date":1144,"open":526,"high":565,"low":1145,"close":806,"change":324,"percent_change":1146,"volume":1147,"transactions":9,"vwap":806},"2026-03-03",5.0019999,1.54,2102900,{"date":1149,"open":822,"high":1150,"low":1151,"close":573,"change":111,"percent_change":1152,"volume":1153,"transactions":9,"vwap":573},"2026-03-02",5.48,5.1,1.17,1731700,{"date":1155,"open":1151,"high":743,"low":595,"close":537,"change":284,"percent_change":1156,"volume":1157,"transactions":9,"vwap":537},"2026-02-27",1.38,1257400,{"date":1159,"open":595,"high":1160,"low":1161,"close":719,"change":415,"percent_change":702,"volume":1162,"transactions":9,"vwap":719},"2026-02-26",5.085,4.922,744900,{"date":1164,"open":535,"high":1165,"low":1166,"close":554,"change":732,"percent_change":1167,"volume":1168,"transactions":9,"vwap":554},"2026-02-25",5.232,5.045,-1.54,694600,{"date":1170,"open":537,"high":564,"low":737,"close":1171,"change":374,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-24",5.19,2.98,971000,{"date":1175,"open":537,"high":535,"low":1176,"close":737,"change":596,"percent_change":1177,"volume":1178,"transactions":9,"vwap":737},"2026-02-23",4.975,-2.14,782300,{"date":1180,"open":1151,"high":743,"low":595,"close":537,"change":528,"percent_change":529,"volume":1181,"transactions":9,"vwap":537},"2026-02-20",1053600,{"date":1183,"open":700,"high":1171,"low":1184,"close":525,"change":1185,"percent_change":216,"volume":1186,"transactions":9,"vwap":525},"2026-02-19",4.941,0.28,1498400,{"date":1188,"open":717,"high":1189,"low":1190,"close":1191,"change":528,"percent_change":674,"volume":1192,"transactions":9,"vwap":1191},"2026-02-18",5.025,4.765,4.86,2250800,{"date":1194,"open":706,"high":701,"low":1195,"close":1196,"change":732,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-17",4.74,4.85,-1.62,785800,{"date":1200,"open":731,"high":706,"low":1201,"close":718,"change":779,"percent_change":1202,"volume":1203,"transactions":9,"vwap":718},"2026-02-13",4.73,3.79,864000,{"date":1205,"open":738,"high":717,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-12",4.675,4.75,-0.24,-4.81,1096000,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":529,"percent_change":586,"volume":1216,"transactions":9,"vwap":1215},"2026-02-11",4.88,5.07,4.99,820000,{"date":1218,"open":1191,"high":1219,"low":1220,"close":1221,"change":442,"percent_change":860,"volume":1222,"transactions":9,"vwap":1221},"2026-02-10",4.9,4.752,4.8,879700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":384,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-09",4.84,4.92,4.77,4.89,1.03,729800,{"date":1232,"open":1233,"high":1191,"low":1234,"close":1225,"change":674,"percent_change":801,"volume":1235,"transactions":9,"vwap":1225},"2026-02-06",4.66,4.55,1219300,{"date":1237,"open":554,"high":537,"low":1238,"close":1239,"change":702,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-05",4.6,4.63,-11.3,1780900,{"date":1243,"open":526,"high":672,"low":537,"close":743,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":743},"2026-02-04",0.04,0.77,979700,{"date":1248,"open":1215,"high":544,"low":718,"close":593,"change":674,"percent_change":1249,"volume":1250,"transactions":9,"vwap":593},"2026-02-03",4.23,1309100,{"date":1252,"open":738,"high":832,"low":1253,"close":692,"change":1017,"percent_change":1254,"volume":1255,"transactions":9,"vwap":692},"2026-02-02",4.826,-3.31,1305200,{"date":1257,"open":1151,"high":527,"low":1176,"close":525,"change":415,"percent_change":1258,"volume":1259,"transactions":9,"vwap":525},"2026-01-30",-0.58,1516200,{"date":1261,"open":594,"high":562,"low":594,"close":592,"change":1185,"percent_change":20,"volume":1262,"transactions":9,"vwap":592},"2026-01-29",2614900,{"date":1264,"open":1265,"high":1219,"low":1227,"close":1228,"change":720,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1228},"2026-01-28",4.82,2.73,1226600,{"date":1269,"open":1207,"high":1270,"low":1239,"close":731,"change":566,"percent_change":1271,"volume":1272,"transactions":9,"vwap":731},"2026-01-27",4.819,0.63,1304100,{"date":1274,"open":1227,"high":1275,"low":1276,"close":1201,"change":465,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1201},"2026-01-26",4.796,4.584,-0.42,1109900,{"date":1280,"open":1221,"high":1281,"low":1282,"close":1207,"change":246,"percent_change":246,"volume":1283,"transactions":9,"vwap":1207},"2026-01-23",4.912,4.705,984400,{"date":1285,"open":1227,"high":1286,"low":1287,"close":1207,"change":217,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1207},"2026-01-22",4.79,4.641,-1.25,1030100,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":17,"percent_change":1150,"volume":1295,"transactions":9,"vwap":1294},"2026-01-21",4.61,4.838,4.81,1555800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":111,"percent_change":350,"volume":1302,"transactions":9,"vwap":1301},"2026-01-20",4.515,4.69,4.48,4.56,1452400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":339,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-16",4.41,4.619,4.39,4.5,2.04,1585400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1305,"change":800,"percent_change":216,"volume":1316,"transactions":9,"vwap":1305},"2026-01-15",4.05,4.485,3.985,2442600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-14",3.93,4.26,3.91,4.17,0.27,6.92,2130400,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":779,"percent_change":1225,"volume":1331,"transactions":9,"vwap":1330},"2026-01-13",3.75,3.945,3.9,1337300,{"date":1333,"open":1334,"high":1328,"low":1335,"close":1336,"change":284,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-12",3.64,3.605,3.72,1.92,934500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1341,"change":1244,"percent_change":817,"volume":1344,"transactions":9,"vwap":1341},"2026-01-09",3.65,3.668,3.6,846700,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":720,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-08",3.48,3.66,3.61,3.74,954200,{"date":1353,"open":1354,"high":1343,"low":1355,"close":1347,"change":208,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1347},"2026-01-07",3.59,3.47,-3.33,1147000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1343,"change":116,"percent_change":744,"volume":1363,"transactions":9,"vwap":1343},"2026-01-06",3.63,3.645,3.585,848400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1349,"change":314,"percent_change":934,"volume":1369,"transactions":9,"vwap":1349},"2026-01-05",3.71,3.78,3.54,1142200,{"date":1371,"open":1372,"high":1373,"low":1335,"close":1348,"change":200,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1348},"2026-01-02",3.62,3.69,0.55,815900,{"date":1377,"open":1334,"high":1378,"low":1379,"close":1334,"change":246,"percent_change":246,"volume":1380,"transactions":9,"vwap":1334},"2025-12-31",3.655,3.595,722400,{"date":1382,"open":1383,"high":1348,"low":1384,"close":1334,"change":765,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1334},"2025-12-30",3.57,3.565,3.12,1034900,{"date":1388,"open":1347,"high":1368,"low":1355,"close":1389,"change":284,"percent_change":708,"volume":1390,"transactions":9,"vwap":1389},"2025-12-29",3.53,799900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1393,"change":246,"percent_change":246,"volume":1396,"transactions":9,"vwap":1393},"2025-12-26",3.46,3.489,3.4,910500,{"date":1398,"open":1347,"high":1347,"low":1399,"close":1393,"change":116,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1393},"2025-12-24",3.44,-0.29,477000,{"date":1403,"open":1347,"high":1404,"low":1405,"close":1355,"change":116,"percent_change":1400,"volume":1406,"transactions":9,"vwap":1355},"2025-12-23",3.5,3.41,681100,{"date":1408,"open":1355,"high":1362,"low":1409,"close":1347,"change":384,"percent_change":1071,"volume":1410,"transactions":9,"vwap":1347},"2025-12-22",3.45,1120500,{"date":1412,"open":1395,"high":1347,"low":1413,"close":1414,"change":200,"percent_change":980,"volume":1415,"transactions":9,"vwap":1414},"2025-12-19",3.382,3.43,1457400,{"date":1417,"open":1399,"high":1409,"low":1395,"close":1405,"change":357,"percent_change":907,"volume":1418,"transactions":9,"vwap":1405},"2025-12-18",819900,{"date":1420,"open":1405,"high":1421,"low":1395,"close":1409,"change":324,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1409},"2025-12-17",3.485,2.37,894200,{"date":1425,"open":1409,"high":1393,"low":92,"close":92,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":92},"2025-12-16",-0.14,-3.99,1047700,{"date":1430,"open":1431,"high":1389,"low":1399,"close":1431,"change":246,"percent_change":246,"volume":1432,"transactions":9,"vwap":1431},"2025-12-15",3.51,1133300,{"date":1434,"open":1368,"high":1354,"low":1431,"close":1431,"change":465,"percent_change":645,"volume":1435,"transactions":9,"vwap":1431},"2025-12-12",737500,{"date":1437,"open":628,"high":1389,"low":1409,"close":1389,"change":116,"percent_change":744,"volume":1438,"transactions":9,"vwap":1389},"2025-12-11",1023700,{"date":1440,"open":1389,"high":1441,"low":1442,"close":1368,"change":246,"percent_change":246,"volume":1443,"transactions":9,"vwap":1368},"2025-12-10",3.58,3.455,1348200,{"date":1445,"open":1347,"high":1446,"low":1409,"close":1368,"change":324,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1368},"2025-12-09",3.55,2.31,900000,{"date":1450,"open":1441,"high":1441,"low":1399,"close":1393,"change":442,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1393},"2025-12-08",-2.54,802200,{"date":1454,"open":1446,"high":1349,"low":1368,"close":1446,"change":116,"percent_change":744,"volume":1455,"transactions":9,"vwap":1446},"2025-12-05",982400,{"date":1457,"open":1334,"high":1348,"low":1446,"close":1458,"change":314,"percent_change":1000,"volume":1459,"transactions":9,"vwap":1458},"2025-12-04",3.56,580600,{"date":1461,"open":1368,"high":1361,"low":1431,"close":1349,"change":720,"percent_change":1350,"volume":1462,"transactions":9,"vwap":1349},"2025-12-03",820700,{"date":1464,"open":1389,"high":1389,"low":1465,"close":1347,"change":314,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1347},"2025-12-02",3.431,-1.42,721800,{"date":1469,"open":1446,"high":1441,"low":1431,"close":1389,"change":314,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1389},"2025-12-01",-1.4,698100,{"date":1473,"open":1393,"high":1474,"low":1393,"close":1441,"change":374,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1441},"2025-11-28",3.615,4.37,701900,{"date":1478,"open":1399,"high":1404,"low":1479,"close":1414,"change":465,"percent_change":1258,"volume":1480,"transactions":9,"vwap":1414},"2025-11-26",3.425,594900,{"date":1482,"open":1414,"high":1409,"low":30,"close":1409,"change":116,"percent_change":1400,"volume":1483,"transactions":9,"vwap":1409},"2025-11-25",908100,{"date":1485,"open":1404,"high":1389,"low":1399,"close":1393,"change":217,"percent_change":1005,"volume":1486,"transactions":9,"vwap":1393},"2025-11-24",1102100,{"date":1488,"open":1404,"high":1384,"low":1489,"close":1490,"change":415,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-11-21",3.462,3.52,-0.85,1110100,{"date":1494,"open":1341,"high":1495,"low":1446,"close":1446,"change":24,"percent_change":963,"volume":1496,"transactions":9,"vwap":1446},"2025-11-20",3.737,880800,{"date":1498,"open":1499,"high":1328,"low":1349,"close":1372,"change":596,"percent_change":1500,"volume":791,"transactions":9,"vwap":1372},"2025-11-19",3.73,-2.95,{"date":1502,"open":1366,"high":1503,"low":1504,"close":1499,"change":566,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1499},"2025-11-18",3.765,3.67,0.81,717400,{"date":1508,"open":1509,"high":1510,"low":1373,"close":1511,"change":433,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-17",3.86,3.87,3.7,-4.15,838200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1509,"change":732,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1509},"2025-11-14",3.92,3.938,3.83,-2.03,691900,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":191,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-13",3.8,3.95,3.94,3.68,974700,{"date":1529,"open":1367,"high":1330,"low":1530,"close":1523,"change":246,"percent_change":246,"volume":1531,"transactions":9,"vwap":1523},"2025-11-12",3.76,964800,{"date":1533,"open":1530,"high":1330,"low":1348,"close":1523,"change":433,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1523},"2025-11-11",-4.04,1216400,{"date":1537,"open":586,"high":696,"low":1509,"close":586,"change":1244,"percent_change":93,"volume":1538,"transactions":9,"vwap":586},"2025-11-10",715200,{"date":1540,"open":1518,"high":1525,"low":1523,"close":1516,"change":765,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1516},"2025-11-07",2.89,638500,{"date":1544,"open":1518,"high":1510,"low":1523,"close":1545,"change":116,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-06",3.81,-0.26,652900,{"date":1549,"open":1523,"high":1550,"low":1202,"close":1551,"change":566,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-05",3.88,3.82,0.79,692700,{"date":1555,"open":1556,"high":1557,"low":1202,"close":1202,"change":265,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1202},"2025-11-04",3.84,3.877,-2.57,535400,{"date":1561,"open":1319,"high":1525,"low":1510,"close":1562,"change":357,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-03",3.89,-1.02,422100,{"date":1566,"open":1509,"high":1525,"low":1551,"close":1319,"change":237,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1319},"2025-10-31",2.61,584800,{"date":1570,"open":1571,"high":1319,"low":1572,"close":1518,"change":357,"percent_change":218,"volume":1573,"transactions":9,"vwap":1518},"2025-10-30",3.85,3.825,658700,{"date":1575,"open":1523,"high":1516,"low":1576,"close":1510,"change":284,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1510},"2025-10-29",3.795,1.84,628000,{"date":1580,"open":1571,"high":1510,"low":1202,"close":1523,"change":24,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1523},"2025-10-28",-1.81,614300,{"date":1584,"open":586,"high":675,"low":1509,"close":1510,"change":357,"percent_change":1563,"volume":1585,"transactions":9,"vwap":1510},"2025-10-27",807300,{"date":1587,"open":1525,"high":1525,"low":1588,"close":1321,"change":465,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1321},"2025-10-24",3.875,-0.51,542700,{"date":1592,"open":1562,"high":1593,"low":1550,"close":1319,"change":391,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1319},"2025-10-23",3.97,4.52,782500,{"date":1597,"open":1499,"high":1598,"low":1511,"close":1530,"change":284,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1530},"2025-10-22",3.775,1.9,535600,{"date":1602,"open":1523,"high":1603,"low":1604,"close":1373,"change":732,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1373},"2025-10-21",3.817,3.684,-2.12,568800,{"date":1608,"open":1350,"high":1367,"low":1348,"close":1609,"change":111,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-20",3.77,1.62,707300,{"date":1613,"open":1366,"high":1530,"low":1372,"close":1366,"change":465,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1366},"2025-10-17",-0.54,678900,{"date":1617,"open":1518,"high":1618,"low":1526,"close":1499,"change":265,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1499},"2025-10-16",3.861,-2.61,801400,{"date":1622,"open":1571,"high":1516,"low":1623,"close":1518,"change":528,"percent_change":508,"volume":1624,"transactions":9,"vwap":1518},"2025-10-15",3.785,740000,{"date":1626,"open":1530,"high":1556,"low":1328,"close":1551,"change":357,"percent_change":424,"volume":1627,"transactions":9,"vwap":1551},"2025-10-14",759700,{"date":1629,"open":1571,"high":1562,"low":1623,"close":1509,"change":765,"percent_change":927,"volume":1630,"transactions":9,"vwap":1509},"2025-10-13",649500,{"date":1632,"open":1510,"high":1330,"low":1328,"close":1328,"change":1017,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1328},"2025-10-10",-4.34,784900,{"date":1636,"open":1637,"high":1638,"low":1321,"close":1516,"change":265,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1516},"2025-10-09",4.01,4.08,-2.49,593600,{"date":1642,"open":1643,"high":1643,"low":1593,"close":1644,"change":415,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-08",4.06,4.02,-0.74,521900,{"date":1648,"open":1649,"high":1119,"low":675,"close":1313,"change":415,"percent_change":1645,"volume":1650,"transactions":9,"vwap":1313},"2025-10-07",4.09,445400,{"date":1652,"open":1643,"high":1653,"low":1654,"close":1638,"change":284,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1638},"2025-10-06",4.145,4.045,1.75,626800,{"date":1658,"open":1319,"high":1659,"low":1319,"close":1637,"change":765,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1637},"2025-10-03",4.04,2.82,734900,{"date":1663,"open":1644,"high":1664,"low":1510,"close":1330,"change":851,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1330},"2025-10-02",4.089,-3.7,832800,{"date":1668,"open":696,"high":1669,"low":1593,"close":1313,"change":566,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1313},"2025-10-01",4.085,0.75,529300,{"date":1673,"open":675,"high":1659,"low":1593,"close":1644,"change":415,"percent_change":1645,"volume":1674,"transactions":9,"vwap":1644},"2025-09-30",758200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1313,"change":845,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1313},"2025-09-29",4.24,4.25,4.03,-4.71,793700,{"date":1683,"open":1320,"high":1307,"low":1684,"close":1678,"change":528,"percent_change":800,"volume":1685,"transactions":9,"vwap":1678},"2025-09-26",4.225,706500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1677,"change":217,"percent_change":1470,"volume":1691,"transactions":9,"vwap":1677},"2025-09-25",4.27,4.304,4.194,636400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1244,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-09-24",4.31,4.395,4.3,0.94,528400,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1320,"change":374,"percent_change":1341,"volume":1703,"transactions":9,"vwap":1320},"2025-09-23",4.15,4.36,916600,{"date":1705,"open":1706,"high":1707,"low":1638,"close":1119,"change":415,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1119},"2025-09-22",4.14,4.19,-0.72,671900,{"date":1711,"open":1712,"high":1694,"low":1713,"close":1706,"change":433,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1706},"2025-09-19",4.28,4.135,-3.72,1156400,{"date":1717,"open":1718,"high":1694,"low":1707,"close":1696,"change":339,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1696},"2025-09-18",4.22,2.14,595300,{"date":1722,"open":1320,"high":1723,"low":1707,"close":827,"change":24,"percent_change":1724,"volume":1725,"transactions":9,"vwap":827},"2025-09-17",4.35,-1.64,694300,{"date":1727,"open":1638,"high":1728,"low":1729,"close":1712,"change":1730,"percent_change":399,"volume":1731,"transactions":9,"vwap":1712},"2025-09-16",4.29,4.07,0.23,1201000,{"date":1733,"open":1679,"high":1734,"low":1524,"close":1313,"change":566,"percent_change":1670,"volume":1735,"transactions":9,"vwap":1313},"2025-09-15",4.1,624000,{"date":1737,"open":1679,"high":1119,"low":1738,"close":1644,"change":200,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1644},"2025-09-12",4.015,0.5,738000,{"date":1742,"open":586,"high":1637,"low":1743,"close":675,"change":528,"percent_change":17,"volume":1744,"transactions":9,"vwap":675},"2025-09-11",3.915,600200,{"date":1746,"open":1510,"high":304,"low":1571,"close":304,"change":720,"percent_change":92,"volume":1747,"transactions":9,"vwap":304},"2025-09-10",594100,{"date":1749,"open":1523,"high":586,"low":1523,"close":1509,"change":111,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1509},"2025-09-09",1.58,712900,{"date":1753,"open":1556,"high":1330,"low":1367,"close":1523,"change":415,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1523},"2025-09-08",-0.78,569000,{"date":1757,"open":1562,"high":1525,"low":1202,"close":1518,"change":596,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1518},"2025-09-05",-2.79,739400,{"date":1761,"open":1551,"high":1525,"low":1367,"close":1525,"change":720,"percent_change":1405,"volume":1762,"transactions":9,"vwap":1525},"2025-09-04",639700,{"date":1764,"open":1562,"high":586,"low":1523,"close":1545,"change":662,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1545},"2025-09-03",-3.3,665300,{"date":1768,"open":1510,"high":1524,"low":1509,"close":1525,"change":111,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1525},"2025-09-02",1.55,592200,{"date":1772,"open":1321,"high":586,"low":1510,"close":1550,"change":465,"percent_change":1589,"volume":1773,"transactions":9,"vwap":1550},"2025-08-29",541100,{"date":1775,"open":1510,"high":1321,"low":1776,"close":1330,"change":566,"percent_change":135,"volume":1777,"transactions":9,"vwap":1330},"2025-08-28",3.805,488700,{"date":1779,"open":1367,"high":1780,"low":1609,"close":1510,"change":284,"percent_change":1577,"volume":1781,"transactions":9,"vwap":1510},"2025-08-27",3.895,780000,{"date":1783,"open":1509,"high":1784,"low":1367,"close":1523,"change":265,"percent_change":852,"volume":1785,"transactions":9,"vwap":1523},"2025-08-26",3.909,755100,{"date":1787,"open":1525,"high":696,"low":1510,"close":1330,"change":217,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1330},"2025-08-25",-1.52,680800,{"date":1791,"open":1545,"high":675,"low":1545,"close":586,"change":237,"percent_change":1792,"volume":1793,"transactions":9,"vwap":586},"2025-08-22",2.59,1362900,{"date":1795,"open":1499,"high":1510,"low":1366,"close":1509,"change":720,"percent_change":628,"volume":1796,"transactions":9,"vwap":1509},"2025-08-21",1095300,{"date":1798,"open":1499,"high":1367,"low":1799,"close":1499,"change":566,"percent_change":1505,"volume":1800,"transactions":9,"vwap":1499},"2025-08-20",3.695,700400,{"date":1802,"open":1511,"high":1530,"low":1504,"close":1511,"change":246,"percent_change":246,"volume":1803,"transactions":9,"vwap":1511},"2025-08-19",587300,{"date":1805,"open":1511,"high":1609,"low":1372,"close":1511,"change":246,"percent_change":246,"volume":1806,"transactions":9,"vwap":1511},"2025-08-18",727200,{"date":1808,"open":1350,"high":1367,"low":1504,"close":1511,"change":217,"percent_change":733,"volume":1809,"transactions":9,"vwap":1511},"2025-08-15",1991500,{"date":1811,"open":1366,"high":1503,"low":1378,"close":1530,"change":246,"percent_change":246,"volume":1812,"transactions":9,"vwap":1530},"2025-08-14",973000,{"date":1814,"open":1523,"high":1815,"low":1504,"close":1530,"change":314,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1530},"2025-08-13",3.846,-1.31,1042000,{"date":1819,"open":1341,"high":1518,"low":1820,"close":1545,"change":674,"percent_change":252,"volume":1821,"transactions":9,"vwap":1545},"2025-08-12",3.601,810800,{"date":1823,"open":1367,"high":1551,"low":1343,"close":1343,"change":851,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1343},"2025-08-11",-4,1090800,{"date":1827,"open":1350,"high":1551,"low":1474,"close":1328,"change":529,"percent_change":690,"volume":1828,"transactions":9,"vwap":1328},"2025-08-08",1158200,{"date":1830,"open":1511,"high":1530,"low":1368,"close":1458,"change":442,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1458},"2025-08-07",-2.47,762000,{"date":1834,"open":1526,"high":1609,"low":1341,"close":1341,"change":415,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1341},"2025-08-06",-0.82,365400,{"date":1838,"open":1343,"high":1526,"low":1441,"close":1526,"change":339,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1526},"2025-08-05",2.51,478200,{"date":1842,"open":1343,"high":1372,"low":1383,"close":1354,"change":116,"percent_change":744,"volume":1843,"transactions":9,"vwap":1354},"2025-08-04",456500,{"date":1845,"open":1511,"high":1366,"low":1441,"close":1343,"change":208,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1343},"2025-08-01",-3.23,713200,{"date":1849,"open":1523,"high":1571,"low":1511,"close":1336,"change":596,"percent_change":1850,"volume":1590,"transactions":9,"vwap":1336},"2025-07-31",-2.87,{"date":1852,"open":1321,"high":1853,"low":1576,"close":1518,"change":732,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1518},"2025-07-30",3.925,-2.05,613800,{"date":1857,"open":1550,"high":1525,"low":1556,"close":1321,"change":566,"percent_change":1245,"volume":1858,"transactions":9,"vwap":1321},"2025-07-29",579600,{"date":1860,"open":1202,"high":1330,"low":1202,"close":1550,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1550},"2025-07-28",0.12,3.19,642600,{"date":1865,"open":1518,"high":1556,"low":1328,"close":1530,"change":24,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1530},"2025-07-25",-1.83,379500,{"date":1869,"open":1530,"high":1518,"low":1499,"close":1518,"change":384,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1518},"2025-07-24",1.32,481700,{"date":1873,"open":1341,"high":1523,"low":1354,"close":1367,"change":789,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1367},"2025-07-23",4.42,756200,{"date":1877,"open":1368,"high":1361,"low":1368,"close":1372,"change":339,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1372},"2025-07-22",2.55,691100,{"date":1881,"open":1354,"high":1360,"low":1882,"close":1389,"change":465,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1389},"2025-07-21",3.525,-0.56,919700,{"date":1886,"open":1341,"high":1887,"low":1446,"close":1446,"change":217,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1446},"2025-07-18",3.667,-1.66,1058500,{"date":1891,"open":1458,"high":1341,"low":1368,"close":1349,"change":566,"percent_change":385,"volume":1892,"transactions":9,"vwap":1349},"2025-07-17",697400,{"date":1894,"open":1372,"high":1334,"low":1384,"close":1441,"change":465,"percent_change":1883,"volume":1895,"transactions":9,"vwap":1441},"2025-07-16",1106300,{"date":1897,"open":1328,"high":1367,"low":1343,"close":1343,"change":851,"percent_change":1824,"volume":1898,"transactions":9,"vwap":1343},"2025-07-15",998000,{"date":1900,"open":1550,"high":1550,"low":1328,"close":1328,"change":433,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1328},"2025-07-14",-4.09,1162200,{"date":1904,"open":1509,"high":1525,"low":1518,"close":1321,"change":384,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1321},"2025-07-11",1.3,805800,{"date":1908,"open":1523,"high":1510,"low":1909,"close":1509,"change":384,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1509},"2025-07-10",3.732,1.31,665900,{"date":1913,"open":586,"high":586,"low":1367,"close":1545,"change":433,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1545},"2025-07-09",-4.03,2004200,{"date":1917,"open":1556,"high":1637,"low":1518,"close":1593,"change":191,"percent_change":1348,"volume":1918,"transactions":9,"vwap":1593},"2025-07-08",665200,{"date":1920,"open":1556,"high":1524,"low":1921,"close":1518,"change":314,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1518},"2025-07-07",3.755,-1.29,796600,{"date":1925,"open":1550,"high":1926,"low":1572,"close":1550,"change":246,"percent_change":246,"volume":1927,"transactions":9,"vwap":1550},"2025-07-03",3.885,394700,{"date":1929,"open":1609,"high":1930,"low":1931,"close":1550,"change":391,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1550},"2025-07-02",3.905,3.706,4.58,578500,{"date":1935,"open":1349,"high":1367,"low":1368,"close":1366,"change":237,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1366},"2025-07-01",2.77,735800,{"date":1939,"open":1366,"high":1366,"low":1335,"close":1349,"change":208,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1349},"2025-06-30",-3.22,731200,{"date":1943,"open":1336,"high":1367,"low":1526,"close":1499,"change":1244,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1499},"2025-06-27",1.08,1806300,{"date":1947,"open":1348,"high":1366,"low":1948,"close":1373,"change":384,"percent_change":1949,"volume":1766,"transactions":9,"vwap":1373},"2025-06-26",3.625,1.37,{"date":1951,"open":1511,"high":1366,"low":1372,"close":1334,"change":732,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1334},"2025-06-25",-2.15,898100,{"date":1955,"open":1372,"high":1530,"low":1372,"close":1336,"change":528,"percent_change":1323,"volume":1956,"transactions":9,"vwap":1336},"2025-06-24",1262300,{"date":1958,"open":1510,"high":1959,"low":1526,"close":1366,"change":208,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1366},"2025-06-23",3.939,-3.13,942400,{"date":1963,"open":586,"high":586,"low":1964,"close":1518,"change":442,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1518},"2025-06-20",3.815,-2.3,882200,{"date":1968,"open":1525,"high":1969,"low":1330,"close":1516,"change":415,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1516},"2025-06-18",4.035,-0.76,1081300,{"date":1973,"open":1556,"high":675,"low":1523,"close":1524,"change":1861,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1524},"2025-06-17",3.13,856700,{"date":1977,"open":1509,"high":1524,"low":1202,"close":1518,"change":116,"percent_change":1546,"volume":1978,"transactions":9,"vwap":1518},"2025-06-16",1048300,{"date":1980,"open":1321,"high":1525,"low":1328,"close":1556,"change":339,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1556},"2025-06-13",2.4,1431400,{"date":1984,"open":1350,"high":1530,"low":1373,"close":1328,"change":357,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1328},"2025-06-12",-1.06,732400,{"date":1988,"open":1366,"high":1545,"low":1504,"close":1202,"change":720,"percent_change":1446,"volume":1989,"transactions":9,"vwap":1202},"2025-06-11",1026400,{"date":1991,"open":1354,"high":1350,"low":1992,"close":1348,"change":237,"percent_change":969,"volume":1993,"transactions":9,"vwap":1348},"2025-06-10",3.575,1193700,{"date":1995,"open":1393,"high":1372,"low":1414,"close":1458,"change":1861,"percent_change":628,"volume":1996,"transactions":9,"vwap":1458},"2025-06-09",929300,{"date":1998,"open":1999,"high":2000,"low":1395,"close":1399,"change":324,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1399},"2025-06-06",3.42,3.515,2.38,975600,{"date":2004,"open":2005,"high":1999,"low":2006,"close":2007,"change":566,"percent_change":71,"volume":2008,"transactions":9,"vwap":2007},"2025-06-05",3.34,3.3,3.36,1029700,{"date":2010,"open":92,"high":628,"low":2011,"close":2012,"change":217,"percent_change":2013,"volume":1585,"transactions":9,"vwap":2012},"2025-06-04",3.32,3.33,-1.77,{"date":2015,"open":2016,"high":1414,"low":2017,"close":2018,"change":191,"percent_change":1694,"volume":2019,"transactions":9,"vwap":2018},"2025-06-03",3.26,3.22,3.39,1034600,{"date":2021,"open":2022,"high":2011,"low":1862,"close":2023,"change":324,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-06-02",3.2,3.25,2.52,1103800,{"date":2027,"open":2017,"high":637,"low":2028,"close":2029,"change":265,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-05-30",3.16,3.17,-3.06,3515800,{"date":2033,"open":2016,"high":2034,"low":2035,"close":2036,"change":200,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-05-29",3.305,3.21,3.27,0.62,906200,{"date":2040,"open":2006,"high":2012,"low":2041,"close":2023,"change":415,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2023},"2025-05-28",3.245,-0.91,860100,{"date":2045,"open":637,"high":2006,"low":2046,"close":2047,"change":284,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-05-27",3.195,3.28,2.18,1326300,{"date":2051,"open":2028,"high":2052,"low":179,"close":2035,"change":314,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2035},"2025-05-23",3.24,-1.53,1066300,{"date":2056,"open":2057,"high":2058,"low":2035,"close":2016,"change":415,"percent_change":2042,"volume":2059,"transactions":9,"vwap":2016},"2025-05-22",3.29,3.295,1093500,{"date":2061,"open":2005,"high":92,"low":2057,"close":2057,"change":732,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2057},"2025-05-21",-2.37,902900,{"date":2065,"open":1999,"high":1414,"low":2007,"close":92,"change":217,"percent_change":2066,"volume":2067,"transactions":9,"vwap":92},"2025-05-20",-1.75,653500,{"date":2069,"open":1409,"high":1409,"low":2070,"close":1414,"change":217,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1414},"2025-05-19",3.38,-1.72,984100,{"date":2074,"open":1490,"high":1383,"low":1409,"close":628,"change":415,"percent_change":1491,"volume":2075,"transactions":9,"vwap":628},"2025-05-16",684700,{"date":2077,"open":1368,"high":1446,"low":2078,"close":1490,"change":314,"percent_change":1470,"volume":2079,"transactions":9,"vwap":1490},"2025-05-15",3.475,825500,{"date":2081,"open":1367,"high":1367,"low":1458,"close":1383,"change":1546,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1383},"2025-05-14",-6.79,1042400,{"date":2085,"open":1458,"high":1550,"low":1458,"close":1518,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1518},"2025-05-13",0.3,8.5,1301600,{"date":2090,"open":1360,"high":2091,"low":1404,"close":1389,"change":237,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1389},"2025-05-12",3.715,2.92,1299000,{"date":2095,"open":2096,"high":1383,"low":2096,"close":1414,"change":116,"percent_change":1400,"volume":2097,"transactions":9,"vwap":1414},"2025-05-09",3.35,646000,{"date":2099,"open":2057,"high":1355,"low":2057,"close":1399,"change":529,"percent_change":224,"volume":2100,"transactions":9,"vwap":1399},"2025-05-08",1004700,{"date":2102,"open":2096,"high":2096,"low":2035,"close":2023,"change":217,"percent_change":1581,"volume":2103,"transactions":9,"vwap":2023},"2025-05-07",908300,{"date":2105,"open":2006,"high":2070,"low":2047,"close":2106,"change":566,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-05-06",3.31,0.91,838500,{"date":2110,"open":2005,"high":2111,"low":2016,"close":2047,"change":265,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2047},"2025-05-05",3.376,-2.96,595100,{"date":2115,"open":1395,"high":1399,"low":2012,"close":2070,"change":246,"percent_change":246,"volume":2116,"transactions":9,"vwap":2070},"2025-05-02",785100,{"date":2118,"open":2036,"high":1414,"low":2036,"close":2070,"change":765,"percent_change":2007,"volume":2119,"transactions":9,"vwap":2070},"2025-05-01",738100,{"date":2121,"open":2007,"high":92,"low":2023,"close":2036,"change":662,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2036},"2025-04-30",-3.82,598700,{"date":2125,"open":1395,"high":1414,"low":2126,"close":1395,"change":314,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1395},"2025-04-29",3.375,-1.45,397600,{"date":2130,"open":1999,"high":1347,"low":2018,"close":1409,"change":566,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1409},"2025-04-28",0.88,427600,{"date":2134,"open":1405,"high":1409,"low":30,"close":1999,"change":465,"percent_change":1258,"volume":2135,"transactions":9,"vwap":1999},"2025-04-25",495900,{"date":2137,"open":1395,"high":1355,"low":2018,"close":1399,"change":1244,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1399},"2025-04-24",1.18,509500,{"date":2141,"open":1490,"high":2142,"low":92,"close":1395,"change":217,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1395},"2025-04-23",3.535,-1.73,716100,{"date":183,"open":1395,"high":2146,"low":2096,"close":1393,"change":111,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1393},3.495,1.76,773000]