[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EP":3,"homepage-market-summary":29,"stock-historical-EP":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EP","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},"Empire Petroleum Corporation","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","Empire Petroleum Corp is a conventional oil and natural gas producer with a main focus in the United States onshore. The company possesses long-life, mature, producing assets with slow decline profiles in the Permian Basin, Bakken region and central Gulf Coast region, in the states of New Mexico, North Dakota, Montana, Louisiana and Texas. It has production from operated and non-operated wells in Lea County in New Mexico, Bottineau, Renville, Burke, and McKenzie Counties in North Dakota, Richland County in Montana, St. Landry, Beauregard Parishes in Louisiana and Houston, Leon and Madison Counties in Texas. The Company operates as one operating segment and one reportable segment which is engaged in the exploration, development, and production of oil, gas, and NGLs.","61","Tulsa, OK",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.61,2.44,2.65,0.17,6.97,51417.538585,402,2.5696,4.58,2.08,64302.84739946,21.2,4194,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},6.31,53511,19531611.849865,-50.1,"2025-04-22",[181,182,191,200,209,216,225,236,247,256,265,276,285,294,305,312,319,329,339,348,357,367,376,383,391,399,409,418,426,433,442,451,461,471,479,487,497,504,512,518,525,531,539,545,554,562,568,575,581,587,595,602,609,616,622,627,632,636,640,646,651,657,661,666,670,676,680,684,688,693,697,700,704,710,716,721,725,731,737,742,746,750,755,760,763,768,773,779,785,790,795,799,804,809,813,818,823,828,831,835,839,841,845,847,851,855,858,861,864,867,872,876,880,885,888,893,899,904,909,914,919,922,926,930,934,939,943,948,953,958,964,969,973,977,982,986,990,995,999,1002,1006,1010,1014,1019,1025,1030,1035,1042,1048,1055,1062,1067,1073,1076,1080,1084,1088,1092,1096,1099,1102,1105,1109,1113,1119,1125,1130,1134,1137,1141,1145,1149,1153,1156,1160,1163,1167,1171,1175,1179,1182,1186,1191,1194,1199,1204,1207,1211,1216,1220,1225,1229,1234,1239,1244,1248,1252,1256,1261,1265,1271,1275,1280,1282,1286,1291,1294,1298,1301,1306,1310,1314,1318,1322,1326,1331,1335,1339,1342,1346,1350,1355,1359,1365,1371,1375,1378,1381,1384,1389,1393,1396,1399,1404,1410,1415,1420,1425,1432,1438,1444,1448,1454,1459,1466,1473,1478,1484,1489,1496,1500,1507,1514,1520,1527,1534,1540,1546,1551,1556,1562,1567,1571,1576,1580,1585,1590,1593,1598,1606,1612,1619,1624,1630,1634,1641,1649,1657,1663,1672,1678,1684,1690,1695,1701,1706,1713,1717,1722,1727,1733,1737,1742,1746,1750,1755,1758,1762,1766,1770,1775,1779,1785,1790,1793,1799,1804,1808,1813,1819,1825,1832,1837,1842,1848,1853,1860,1866,1870,1876,1882,1887,1891,1896,1901,1906,1910,1914,1918,1923,1928,1934,1938,1943,1947,1953,1959,1963,1969,1976,1983,1989,1991,1995,2002,2006,2011,2016,2021,2027,2031,2034,2038,2040,2042,2046,2053,2058,2061,2065,2068,2073,2076,2080,2084],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.28,2.45,0.16,7.02,63711.170616,429,2.409,{"date":192,"open":193,"high":194,"low":193,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.145,2.305,0.14,6.54,33370.245487,276,2.2371,{"date":201,"open":25,"high":202,"low":25,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.16,2.14,0.04,1.9,13320.354619,155,2.1274,{"date":210,"open":203,"high":203,"low":25,"close":211,"change":111,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",2.1,-0.47,13633.00206,177,2.1023,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",2.24,2.11,-0.15,-6.64,22033.246372,420,2.148,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",2.19,2.27,2.1738,2.26,0.09,4.15,20079.491816,267,2.2192,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",2.23,2.275,2.15,2.17,-0.06,-2.69,31888.82351,354,2.2046,{"date":248,"open":184,"high":249,"low":250,"close":238,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",2.42,2.22,-0.05,-2.19,29291.633783,438,2.3088,{"date":257,"open":258,"high":259,"low":260,"close":184,"change":220,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.35,2.455,2.2701,-6.17,38152.470111,462,2.365,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",2.47,2.5038,2.2801,2.43,-0.04,-1.62,68743.849607,386,2.4112,{"date":277,"open":278,"high":279,"low":267,"close":267,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",2.49,2.57,-0.03,-1.2,24661.28385,389,2.5327,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":274,"vwap":293},"2026-09-16",2.58,2.68,2.5,-0.1,-3.85,32803.111484,2.5414,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",2.51,2.67,2.36,2.6,0.1,4,24350.822305,476,2.5764,{"date":306,"open":307,"high":299,"low":270,"close":289,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",2.48,0,65700.609653,608,2.5224,{"date":313,"open":249,"high":314,"low":184,"close":289,"change":231,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",2.515,3.73,66728.276069,465,2.4049,{"date":320,"open":321,"high":322,"low":184,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",2.38,2.46,2.41,0.11,4.78,70859.455596,488,2.3721,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",2.59,2.6899,2.3,-0.28,-10.85,58226.017426,843,2.4635,{"date":340,"open":341,"high":342,"low":279,"close":287,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",3.16,3.18,-0.55,-17.57,78500.558013,1776,2.8452,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":141,"volume":354,"transactions":355,"vwap":356},"2026-09-04",3.11,3.13,3.05,0.01,14848.247227,278,3.097,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":106,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",3.07,3.22,3.0511,3.12,1.96,26418.483519,291,3.1143,{"date":368,"open":359,"high":369,"low":370,"close":371,"change":111,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",3.15,3.0463,3.06,-0.33,33671.42581,376,3.0957,{"date":377,"open":369,"high":378,"low":359,"close":359,"change":379,"percent_change":380,"volume":381,"transactions":317,"vwap":382},"2026-09-01",3.24,-0.09,-2.85,26678.507997,3.1495,{"date":384,"open":378,"high":385,"low":341,"close":341,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",3.25,-0.07,-2.17,23707.359727,629,3.208,{"date":392,"open":385,"high":393,"low":394,"close":395,"change":251,"percent_change":396,"volume":397,"transactions":172,"vwap":398},"2026-08-28",3.2922,3.21,3.23,-1.52,25564.817154,3.2505,{"date":400,"open":401,"high":402,"low":403,"close":401,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",3.28,3.3388,3.2001,-0.02,-0.61,31350.165656,1167,3.2736,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":271,"percent_change":281,"volume":415,"transactions":416,"vwap":417},"2026-08-26",3.29,3.33,3.2372,3.3,26096.314555,261,3.2753,{"date":419,"open":341,"high":420,"low":351,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",3.34,0.13,4.05,35128.817406,436,3.2657,{"date":427,"open":385,"high":411,"low":428,"close":394,"change":242,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",3.2,-1.83,27092.09179,378,3.2491,{"date":434,"open":435,"high":414,"low":436,"close":437,"change":231,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",3.17,3.0257,3.27,2.83,30678.270733,536,3.2222,{"date":443,"open":444,"high":412,"low":445,"close":342,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",3.01,2.9036,0.18,6,57356.193429,507,3.1678,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":195,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",2.85,3.14,2.6568,3,4.9,40852.173189,424,2.9391,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":300,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",2.76,2.94,2.685,2.86,3.62,50544.114763,461,2.8356,{"date":472,"open":473,"high":474,"low":288,"close":463,"change":404,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",2.81,2.82,-0.72,19631.632719,262,2.8395,{"date":480,"open":297,"high":481,"low":297,"close":482,"change":404,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",2.8299,2.78,-0.71,29162.905598,576,2.7719,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":231,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",2.72,2.84,2.66,2.8,3.32,14205.972269,522,2.7909,{"date":498,"open":491,"high":499,"low":491,"close":500,"change":106,"percent_change":230,"volume":501,"transactions":502,"vwap":503},"2026-08-12",2.77,2.71,3911.349974,133,2.7045,{"date":505,"open":506,"high":492,"low":18,"close":18,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",2.73,-0.11,-3.99,10826.800623,220,2.693,{"date":513,"open":492,"high":438,"low":18,"close":463,"change":271,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",-1.43,39291.343774,415,2.7444,{"date":519,"open":16,"high":474,"low":331,"close":492,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",0.15,5.66,38249.893651,1024,2.7298,{"date":526,"open":307,"high":18,"low":185,"close":18,"change":186,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",6.43,21473.652287,292,2.5753,{"date":532,"open":278,"high":287,"low":533,"close":278,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",2.4476,0.02,0.81,20673.430742,483,2.5059,{"date":540,"open":322,"high":299,"low":322,"close":267,"change":251,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",-1.98,25363.718647,218,2.5254,{"date":546,"open":322,"high":547,"low":322,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",2.53,2.52,0.03,1.2,38589.836289,651,2.4998,{"date":555,"open":331,"high":299,"low":556,"close":278,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",2.4255,-0.08,-3.11,31064.530113,364,2.5012,{"date":563,"open":289,"high":564,"low":323,"close":279,"change":534,"percent_change":131,"volume":565,"transactions":566,"vwap":567},"2026-07-30",2.585,12927.267626,273,2.525,{"date":569,"open":548,"high":491,"low":570,"close":571,"change":549,"percent_change":59,"volume":572,"transactions":573,"vwap":574},"2026-07-29",2.4834,2.55,20009.837565,391,2.5284,{"date":576,"open":571,"high":571,"low":289,"close":548,"change":271,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",-1.56,31511.283814,592,2.5243,{"date":582,"open":296,"high":331,"low":296,"close":583,"change":353,"percent_change":584,"volume":585,"transactions":274,"vwap":586},"2026-07-27",2.56,0.39,17427.914035,2.5488,{"date":588,"open":589,"high":589,"low":590,"close":571,"change":379,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-24",2.63,2.5122,-3.41,14254.592299,231,2.5653,{"date":596,"open":287,"high":506,"low":296,"close":597,"change":106,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",2.64,2.33,33833.136796,361,2.6373,{"date":603,"open":583,"high":604,"low":548,"close":287,"change":404,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",2.62,-0.77,26264.934506,362,2.5844,{"date":610,"open":322,"high":299,"low":611,"close":299,"change":612,"percent_change":499,"volume":613,"transactions":614,"vwap":615},"2026-07-21",2.4599,0.07,30187.895085,392,2.5472,{"date":617,"open":289,"high":331,"low":618,"close":547,"change":549,"percent_change":550,"volume":619,"transactions":620,"vwap":621},"2026-07-20",2.4601,22590.977536,384,2.5389,{"date":623,"open":185,"high":548,"low":624,"close":289,"change":612,"percent_change":625,"volume":626,"transactions":9,"vwap":289},"2026-07-17",2.445,2.88,24000,{"date":628,"open":296,"high":279,"low":270,"close":270,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":270},"2026-07-16",-0.12,-4.71,88100,{"date":633,"open":16,"high":18,"low":548,"close":571,"change":271,"percent_change":634,"volume":635,"transactions":9,"vwap":571},"2026-07-15",-1.54,87300,{"date":637,"open":589,"high":491,"low":583,"close":331,"change":290,"percent_change":638,"volume":639,"transactions":9,"vwap":331},"2026-07-14",-3.72,166600,{"date":641,"open":16,"high":463,"low":16,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-13",2.69,0.05,1.89,85800,{"date":647,"open":648,"high":463,"low":16,"close":597,"change":386,"percent_change":649,"volume":650,"transactions":9,"vwap":597},"2026-07-10",2.7,-2.58,28200,{"date":652,"open":653,"high":492,"low":654,"close":500,"change":507,"percent_change":655,"volume":656,"transactions":9,"vwap":500},"2026-07-09",2.735,2.641,-3.9,6000,{"date":658,"open":465,"high":453,"low":16,"close":474,"change":324,"percent_change":659,"volume":660,"transactions":9,"vwap":474},"2026-07-08",4.06,108200,{"date":662,"open":604,"high":663,"low":564,"close":500,"change":324,"percent_change":664,"volume":665,"transactions":9,"vwap":500},"2026-07-07",2.74,4.23,95300,{"date":667,"open":597,"high":297,"low":547,"close":299,"change":386,"percent_change":668,"volume":669,"transactions":9,"vwap":299},"2026-07-06",-2.62,77100,{"date":671,"open":500,"high":672,"low":673,"close":297,"change":251,"percent_change":674,"volume":675,"transactions":9,"vwap":297},"2026-07-02",2.75,2.625,-1.84,65200,{"date":677,"open":297,"high":663,"low":297,"close":489,"change":204,"percent_change":678,"volume":679,"transactions":9,"vwap":489},"2026-07-01",1.49,48500,{"date":681,"open":297,"high":492,"low":604,"close":288,"change":111,"percent_change":682,"volume":683,"transactions":9,"vwap":288},"2026-06-30",-0.37,74300,{"date":685,"open":18,"high":463,"low":604,"close":642,"change":686,"percent_change":359,"volume":687,"transactions":9,"vwap":642},"2026-06-29",0.08,89300,{"date":689,"open":463,"high":453,"low":16,"close":16,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":16},"2026-06-26",-0.16,-5.78,1709800,{"date":694,"open":672,"high":490,"low":288,"close":499,"change":643,"percent_change":695,"volume":696,"transactions":9,"vwap":499},"2026-06-25",1.84,166000,{"date":698,"open":506,"high":492,"low":297,"close":489,"change":280,"percent_change":699,"volume":696,"transactions":9,"vwap":489},"2026-06-24",-1.09,{"date":701,"open":482,"high":702,"low":642,"close":672,"change":280,"percent_change":72,"volume":703,"transactions":9,"vwap":672},"2026-06-23",2.865,122000,{"date":705,"open":438,"high":706,"low":648,"close":482,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":482},"2026-06-22",2.99,-0.2,-6.71,81800,{"date":711,"open":463,"high":706,"low":648,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-18",2.98,0.2,7.19,357900,{"date":717,"open":718,"high":473,"low":718,"close":482,"change":421,"percent_change":719,"volume":720,"transactions":9,"vwap":482},"2026-06-17",2.675,4.91,53700,{"date":722,"open":288,"high":663,"low":18,"close":18,"change":280,"percent_change":723,"volume":724,"transactions":9,"vwap":18},"2026-06-16",-1.12,66400,{"date":726,"open":490,"high":727,"low":491,"close":288,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":288},"2026-06-15",2.87,-0.23,-7.9,78700,{"date":732,"open":492,"high":464,"low":733,"close":734,"change":231,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-12",2.79,2.91,3.19,55200,{"date":738,"open":739,"high":739,"low":463,"close":474,"change":557,"percent_change":740,"volume":741,"transactions":9,"vwap":474},"2026-06-11",2.9,-2.76,76400,{"date":743,"open":453,"high":464,"low":492,"close":739,"change":643,"percent_change":744,"volume":745,"transactions":9,"vwap":739},"2026-06-10",1.75,60400,{"date":747,"open":463,"high":453,"low":748,"close":453,"change":106,"percent_change":240,"volume":749,"transactions":9,"vwap":453},"2026-06-09",2.725,34400,{"date":751,"open":500,"high":752,"low":753,"close":733,"change":231,"percent_change":412,"volume":754,"transactions":9,"vwap":733},"2026-06-08",2.825,2.695,45600,{"date":756,"open":597,"high":672,"low":757,"close":648,"change":251,"percent_change":758,"volume":759,"transactions":9,"vwap":648},"2026-06-05",2.595,-1.82,71500,{"date":761,"open":672,"high":438,"low":18,"close":672,"change":534,"percent_change":37,"volume":762,"transactions":9,"vwap":672},"2026-06-04",119500,{"date":764,"open":491,"high":765,"low":287,"close":506,"change":300,"percent_change":766,"volume":767,"transactions":9,"vwap":506},"2026-06-03",2.773,3.8,132300,{"date":769,"open":489,"high":770,"low":287,"close":589,"change":507,"percent_change":771,"volume":772,"transactions":9,"vwap":589},"2026-06-02",2.787,-4.01,82900,{"date":774,"open":583,"high":775,"low":776,"close":663,"change":713,"percent_change":777,"volume":778,"transactions":9,"vwap":663},"2026-06-01",2.745,2.545,7.87,62100,{"date":780,"open":489,"high":489,"low":289,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-29",2.54,-0.22,-7.97,86900,{"date":786,"open":289,"high":463,"low":322,"close":463,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":463},"2026-05-28",0.31,12.65,105700,{"date":791,"open":648,"high":500,"low":792,"close":185,"change":334,"percent_change":793,"volume":794,"transactions":9,"vwap":185},"2026-05-27",2.425,-10.26,155900,{"date":796,"open":331,"high":672,"low":331,"close":506,"change":231,"percent_change":797,"volume":798,"transactions":9,"vwap":506},"2026-05-26",3.41,78000,{"date":800,"open":491,"high":801,"low":287,"close":597,"change":404,"percent_change":802,"volume":803,"transactions":9,"vwap":597},"2026-05-22",2.679,-0.75,55600,{"date":805,"open":278,"high":648,"low":185,"close":491,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":491},"2026-05-21",0.22,9.02,99300,{"date":810,"open":297,"high":642,"low":323,"close":17,"change":782,"percent_change":811,"volume":812,"transactions":9,"vwap":17},"2026-05-20",-8.27,108400,{"date":814,"open":672,"high":815,"low":597,"close":491,"change":690,"percent_change":816,"volume":817,"transactions":9,"vwap":491},"2026-05-19",2.822,-5.67,44300,{"date":819,"open":648,"high":453,"low":597,"close":474,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":474},"2026-05-18",0.21,8.05,69200,{"date":824,"open":489,"high":733,"low":16,"close":16,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":16},"2026-05-15",-0.18,-6.45,25800,{"date":829,"open":506,"high":492,"low":753,"close":733,"change":612,"percent_change":279,"volume":830,"transactions":9,"vwap":733},"2026-05-14",34800,{"date":832,"open":18,"high":672,"low":18,"close":489,"change":549,"percent_change":833,"volume":834,"transactions":9,"vwap":489},"2026-05-13",1.12,37300,{"date":836,"open":506,"high":672,"low":288,"close":642,"change":242,"percent_change":837,"volume":838,"transactions":9,"vwap":642},"2026-05-12",-2.18,24700,{"date":840,"open":18,"high":672,"low":16,"close":672,"change":686,"percent_change":456,"volume":749,"transactions":9,"vwap":672},"2026-05-11",{"date":842,"open":500,"high":482,"low":18,"close":297,"change":386,"percent_change":843,"volume":844,"transactions":9,"vwap":297},"2026-05-08",-2.55,35400,{"date":846,"open":506,"high":463,"low":604,"close":663,"change":534,"percent_change":158,"volume":720,"transactions":9,"vwap":663},"2026-05-07",{"date":848,"open":489,"high":775,"low":491,"close":489,"change":251,"percent_change":849,"volume":850,"transactions":9,"vwap":489},"2026-05-06",-1.81,58600,{"date":852,"open":672,"high":492,"low":489,"close":499,"change":111,"percent_change":853,"volume":854,"transactions":9,"vwap":499},"2026-05-05",-0.36,45800,{"date":856,"open":672,"high":453,"low":663,"close":482,"change":404,"percent_change":483,"volume":857,"transactions":9,"vwap":482},"2026-05-04",73500,{"date":859,"open":473,"high":473,"low":489,"close":492,"change":308,"percent_change":308,"volume":860,"transactions":9,"vwap":492},"2026-05-01",52500,{"date":862,"open":492,"high":727,"low":463,"close":492,"change":111,"percent_change":853,"volume":863,"transactions":9,"vwap":492},"2026-04-30",83100,{"date":865,"open":733,"high":625,"low":482,"close":473,"change":308,"percent_change":308,"volume":866,"transactions":9,"vwap":473},"2026-04-29",143900,{"date":868,"open":482,"high":438,"low":869,"close":473,"change":111,"percent_change":870,"volume":871,"transactions":9,"vwap":473},"2026-04-28",2.762,-0.35,23100,{"date":873,"open":625,"high":739,"low":473,"close":474,"change":242,"percent_change":874,"volume":875,"transactions":9,"vwap":474},"2026-04-27",-2.08,46900,{"date":877,"open":625,"high":625,"low":474,"close":625,"change":271,"percent_change":878,"volume":879,"transactions":9,"vwap":625},"2026-04-24",-1.37,44000,{"date":881,"open":464,"high":464,"low":438,"close":882,"change":353,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-23",2.92,0.34,72000,{"date":886,"open":625,"high":882,"low":466,"close":734,"change":308,"percent_change":308,"volume":887,"transactions":9,"vwap":734},"2026-04-22",80300,{"date":889,"open":739,"high":890,"low":474,"close":734,"change":534,"percent_change":891,"volume":892,"transactions":9,"vwap":734},"2026-04-21",2.95,0.69,84200,{"date":894,"open":895,"high":895,"low":438,"close":896,"change":379,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-20",2.96,2.89,-3.02,34200,{"date":900,"open":463,"high":712,"low":500,"close":712,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":712},"2026-04-17",0.24,8.76,147600,{"date":905,"open":466,"high":896,"low":489,"close":663,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":663},"2026-04-16",-0.13,-4.53,229600,{"date":910,"open":473,"high":911,"low":473,"close":727,"change":549,"percent_change":912,"volume":913,"transactions":9,"vwap":727},"2026-04-15",2.887,1.06,59300,{"date":915,"open":466,"high":625,"low":916,"close":490,"change":242,"percent_change":917,"volume":918,"transactions":9,"vwap":490},"2026-04-14",2.795,-2.07,102200,{"date":920,"open":882,"high":882,"low":473,"close":739,"change":308,"percent_change":308,"volume":921,"transactions":9,"vwap":739},"2026-04-13",72700,{"date":923,"open":739,"high":739,"low":474,"close":739,"change":549,"percent_change":924,"volume":925,"transactions":9,"vwap":739},"2026-04-10",1.05,63000,{"date":927,"open":727,"high":928,"low":453,"close":727,"change":308,"percent_change":308,"volume":929,"transactions":9,"vwap":727},"2026-04-09",2.935,27400,{"date":931,"open":473,"high":932,"low":473,"close":727,"change":308,"percent_change":308,"volume":933,"transactions":9,"vwap":727},"2026-04-08",2.915,69600,{"date":935,"open":936,"high":937,"low":466,"close":727,"change":308,"percent_change":308,"volume":938,"transactions":9,"vwap":727},"2026-04-07",2.93,2.97,70600,{"date":940,"open":734,"high":712,"low":453,"close":727,"change":242,"percent_change":941,"volume":942,"transactions":9,"vwap":727},"2026-04-06",-2.05,112900,{"date":944,"open":945,"high":352,"low":739,"close":936,"change":106,"percent_change":946,"volume":947,"transactions":9,"vwap":936},"2026-04-02",3.03,2.09,96700,{"date":949,"open":739,"high":950,"low":453,"close":727,"change":379,"percent_change":951,"volume":952,"transactions":9,"vwap":727},"2026-04-01",2.999,-3.04,104000,{"date":954,"open":955,"high":369,"low":727,"close":895,"change":690,"percent_change":956,"volume":957,"transactions":9,"vwap":895},"2026-03-31",3.1,-5.13,89100,{"date":959,"open":960,"high":435,"low":961,"close":362,"change":643,"percent_change":962,"volume":963,"transactions":9,"vwap":362},"2026-03-30",3.04,3.02,1.63,32200,{"date":965,"open":937,"high":966,"low":937,"close":359,"change":186,"percent_change":967,"volume":968,"transactions":9,"vwap":359},"2026-03-27",3.08,5.5,43600,{"date":970,"open":464,"high":456,"low":734,"close":734,"change":271,"percent_change":971,"volume":972,"transactions":9,"vwap":734},"2026-03-26",-1.36,82100,{"date":974,"open":895,"high":444,"low":734,"close":890,"change":111,"percent_change":975,"volume":976,"transactions":9,"vwap":890},"2026-03-25",-0.34,88000,{"date":978,"open":966,"high":979,"low":895,"close":895,"change":507,"percent_change":980,"volume":981,"transactions":9,"vwap":895},"2026-03-24",3.164,-3.58,107500,{"date":983,"open":360,"high":385,"low":712,"close":359,"change":707,"percent_change":984,"volume":985,"transactions":9,"vwap":359},"2026-03-23",-6.12,103000,{"date":987,"open":351,"high":414,"low":961,"close":437,"change":421,"percent_change":988,"volume":989,"transactions":9,"vwap":437},"2026-03-20",4.14,205800,{"date":991,"open":895,"high":369,"low":890,"close":454,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":454},"2026-03-19",0.19,6.44,104100,{"date":996,"open":371,"high":351,"low":890,"close":890,"change":629,"percent_change":997,"volume":998,"transactions":9,"vwap":890},"2026-03-18",-3.91,157400,{"date":1000,"open":80,"high":435,"low":352,"close":359,"change":534,"percent_change":136,"volume":1001,"transactions":9,"vwap":359},"2026-03-17",76900,{"date":1003,"open":359,"high":362,"low":945,"close":352,"change":271,"percent_change":1004,"volume":1005,"transactions":9,"vwap":352},"2026-03-16",-1.29,41600,{"date":1007,"open":955,"high":342,"low":456,"close":80,"change":111,"percent_change":1008,"volume":1009,"transactions":9,"vwap":80},"2026-03-13",-0.32,42000,{"date":1011,"open":350,"high":385,"low":444,"close":955,"change":534,"percent_change":1012,"volume":1013,"transactions":9,"vwap":955},"2026-03-12",0.65,98600,{"date":1015,"open":890,"high":1016,"low":890,"close":966,"change":300,"percent_change":1017,"volume":1018,"transactions":9,"vwap":966},"2026-03-11",3.125,3.36,50400,{"date":1020,"open":341,"high":1021,"low":895,"close":712,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":712},"2026-03-10",3.219,-0.26,-8.02,134300,{"date":1026,"open":428,"high":1027,"low":454,"close":378,"change":204,"percent_change":1028,"volume":1029,"transactions":9,"vwap":378},"2026-03-09",3.4,1.25,147000,{"date":1031,"open":87,"high":1027,"low":342,"close":428,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":428},"2026-03-06",-0.17,-5.04,61700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":87,"change":280,"percent_change":1040,"volume":1041,"transactions":9,"vwap":87},"2026-03-05",3.31,3.428,3.195,-0.88,59900,{"date":1043,"open":1044,"high":1045,"low":394,"close":1027,"change":682,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1027},"2026-03-04",3.86,3.896,-9.81,125100,{"date":1049,"open":1050,"high":301,"low":1051,"close":1052,"change":806,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-03",3.65,3.6,3.77,6.2,234400,{"date":1056,"open":1057,"high":1058,"low":420,"close":1059,"change":121,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-02",3.52,3.91,3.55,7.58,207600,{"date":1063,"open":351,"high":1064,"low":351,"close":414,"change":901,"percent_change":1065,"volume":1066,"transactions":9,"vwap":414},"2026-02-27",3.45,7.84,63600,{"date":1068,"open":360,"high":1069,"low":371,"close":371,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":371},"2026-02-26",3.305,-0.14,-4.38,23300,{"date":1074,"open":359,"high":428,"low":961,"close":428,"change":992,"percent_change":175,"volume":1075,"transactions":9,"vwap":428},"2026-02-25",23000,{"date":1077,"open":882,"high":80,"low":727,"close":444,"change":186,"percent_change":1078,"volume":1079,"transactions":9,"vwap":444},"2026-02-24",5.61,30400,{"date":1081,"open":937,"high":961,"low":453,"close":453,"change":271,"percent_change":1082,"volume":1083,"transactions":9,"vwap":453},"2026-02-23",-1.38,37600,{"date":1085,"open":464,"high":444,"low":896,"close":896,"change":242,"percent_change":1086,"volume":1087,"transactions":9,"vwap":896},"2026-02-20",-2.03,18900,{"date":1089,"open":712,"high":1090,"low":727,"close":890,"change":308,"percent_change":308,"volume":1091,"transactions":9,"vwap":890},"2026-02-19",3.035,25600,{"date":1093,"open":936,"high":1090,"low":1094,"close":890,"change":686,"percent_change":733,"volume":1095,"transactions":9,"vwap":890},"2026-02-18",2.875,30200,{"date":1097,"open":739,"high":371,"low":453,"close":727,"change":271,"percent_change":878,"volume":1098,"transactions":9,"vwap":727},"2026-02-17",52400,{"date":1100,"open":466,"high":341,"low":453,"close":734,"change":534,"percent_change":891,"volume":1101,"transactions":9,"vwap":734},"2026-02-13",49500,{"date":1103,"open":936,"high":444,"low":453,"close":896,"change":280,"percent_change":1104,"volume":1041,"transactions":9,"vwap":896},"2026-02-12",-1.03,{"date":1106,"open":80,"high":350,"low":882,"close":882,"change":906,"percent_change":1107,"volume":1108,"transactions":9,"vwap":882},"2026-02-11",-4.26,39800,{"date":1110,"open":342,"high":1111,"low":960,"close":352,"change":220,"percent_change":1112,"volume":1095,"transactions":9,"vwap":352},"2026-02-10",3.268,-4.69,{"date":1114,"open":1115,"high":1116,"low":435,"close":428,"change":682,"percent_change":1117,"volume":1118,"transactions":9,"vwap":428},"2026-02-09",3.42,3.485,-10.36,30300,{"date":1120,"open":371,"high":467,"low":371,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-02-06",3.57,0.54,17.82,97400,{"date":1126,"open":456,"high":1127,"low":895,"close":945,"change":271,"percent_change":1128,"volume":1129,"transactions":9,"vwap":945},"2026-02-05",3.39,-1.3,72900,{"date":1131,"open":960,"high":966,"low":890,"close":359,"change":204,"percent_change":1132,"volume":1133,"transactions":9,"vwap":359},"2026-02-04",1.32,31400,{"date":1135,"open":492,"high":351,"low":492,"close":945,"change":300,"percent_change":797,"volume":1136,"transactions":9,"vwap":945},"2026-02-03",74000,{"date":1138,"open":435,"high":435,"low":727,"close":936,"change":379,"percent_change":1139,"volume":1140,"transactions":9,"vwap":936},"2026-02-02",-2.98,65800,{"date":1142,"open":453,"high":1052,"low":453,"close":961,"change":19,"percent_change":1143,"volume":1144,"transactions":9,"vwap":961},"2026-01-30",5.96,420700,{"date":1146,"open":727,"high":712,"low":499,"close":453,"change":280,"percent_change":1147,"volume":1148,"transactions":9,"vwap":453},"2026-01-29",-1.04,20000,{"date":1150,"open":936,"high":1151,"low":916,"close":625,"change":242,"percent_change":1152,"volume":749,"transactions":9,"vwap":625},"2026-01-28",2.974,-2.04,{"date":1154,"open":955,"high":955,"low":727,"close":464,"change":906,"percent_change":1155,"volume":736,"transactions":9,"vwap":464},"2026-01-27",-4.23,{"date":1157,"open":342,"high":385,"low":444,"close":359,"change":220,"percent_change":1158,"volume":1159,"transactions":9,"vwap":359},"2026-01-26",-4.66,36700,{"date":1161,"open":352,"high":360,"low":352,"close":360,"change":992,"percent_change":1162,"volume":1101,"transactions":9,"vwap":360},"2026-01-23",6.27,{"date":1164,"open":362,"high":385,"low":961,"close":945,"change":1070,"percent_change":1165,"volume":1166,"transactions":9,"vwap":945},"2026-01-22",-4.42,55300,{"date":1168,"open":80,"high":394,"low":712,"close":435,"change":446,"percent_change":1169,"volume":1170,"transactions":9,"vwap":435},"2026-01-21",6.02,42500,{"date":1172,"open":411,"high":411,"low":712,"close":706,"change":1022,"percent_change":1173,"volume":1174,"transactions":9,"vwap":706},"2026-01-20",-8,24900,{"date":1176,"open":378,"high":1027,"low":378,"close":385,"change":549,"percent_change":1177,"volume":1178,"transactions":9,"vwap":385},"2026-01-16",0.93,40300,{"date":1180,"open":435,"high":420,"low":341,"close":360,"change":111,"percent_change":1181,"volume":963,"transactions":9,"vwap":360},"2026-01-15",-0.31,{"date":1183,"open":454,"high":385,"low":961,"close":395,"change":195,"percent_change":1184,"volume":1185,"transactions":9,"vwap":395},"2026-01-14",4.53,30500,{"date":1187,"open":712,"high":454,"low":1188,"close":80,"change":713,"percent_change":1189,"volume":1190,"transactions":9,"vwap":80},"2026-01-13",2.955,6.92,38200,{"date":1192,"open":625,"high":712,"low":453,"close":896,"change":111,"percent_change":975,"volume":1193,"transactions":9,"vwap":896},"2026-01-12",29600,{"date":1195,"open":362,"high":1196,"low":474,"close":739,"change":1022,"percent_change":1197,"volume":1198,"transactions":9,"vwap":739},"2026-01-09",3.132,-8.23,52100,{"date":1200,"open":474,"high":342,"low":474,"close":341,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":341},"2026-01-08",0.33,11.66,53800,{"date":1205,"open":734,"high":734,"low":733,"close":438,"change":111,"percent_change":870,"volume":1206,"transactions":9,"vwap":438},"2026-01-07",47100,{"date":1208,"open":895,"high":895,"low":473,"close":490,"change":379,"percent_change":1209,"volume":1210,"transactions":9,"vwap":490},"2026-01-06",-3.07,36000,{"date":1212,"open":960,"high":1213,"low":739,"close":936,"change":507,"percent_change":1214,"volume":1215,"transactions":9,"vwap":936},"2026-01-05",3.072,-3.62,16000,{"date":1217,"open":961,"high":1218,"low":895,"close":960,"change":308,"percent_change":308,"volume":1219,"transactions":9,"vwap":960},"2026-01-02",3.119,13200,{"date":1221,"open":456,"high":1222,"low":890,"close":960,"change":204,"percent_change":1223,"volume":1224,"transactions":9,"vwap":960},"2025-12-31",3.065,1.33,24400,{"date":1226,"open":966,"high":454,"low":456,"close":456,"change":251,"percent_change":1227,"volume":1228,"transactions":9,"vwap":456},"2025-12-30",-1.64,94800,{"date":1230,"open":734,"high":1231,"low":734,"close":352,"change":106,"percent_change":1232,"volume":1233,"transactions":9,"vwap":352},"2025-12-29",3.059,2.01,34100,{"date":1235,"open":966,"high":1236,"low":937,"close":706,"change":242,"percent_change":1237,"volume":1238,"transactions":9,"vwap":706},"2025-12-26",3.163,-1.97,28100,{"date":1240,"open":966,"high":1241,"low":960,"close":352,"change":386,"percent_change":1242,"volume":1243,"transactions":9,"vwap":352},"2025-12-24",3.144,-2.24,11700,{"date":1245,"open":734,"high":435,"low":727,"close":362,"change":121,"percent_change":1246,"volume":1247,"transactions":9,"vwap":362},"2025-12-23",8.71,58800,{"date":1249,"open":359,"high":385,"low":453,"close":727,"change":220,"percent_change":1250,"volume":1251,"transactions":9,"vwap":727},"2025-12-22",-4.97,41700,{"date":1253,"open":435,"high":412,"low":890,"close":961,"change":690,"percent_change":1254,"volume":1255,"transactions":9,"vwap":961},"2025-12-19",-5.03,122300,{"date":1257,"open":435,"high":385,"low":1258,"close":342,"change":549,"percent_change":1259,"volume":1260,"transactions":9,"vwap":342},"2025-12-18",3.102,0.95,26200,{"date":1262,"open":362,"high":360,"low":960,"close":369,"change":507,"percent_change":1263,"volume":1264,"transactions":9,"vwap":369},"2025-12-17",-3.37,48900,{"date":1266,"open":437,"high":401,"low":1267,"close":1268,"change":280,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-12-16",3.122,3.26,-0.91,28800,{"date":1272,"open":412,"high":1027,"low":428,"close":411,"change":280,"percent_change":1273,"volume":1274,"transactions":9,"vwap":411},"2025-12-15",-0.9,28300,{"date":1276,"open":385,"high":1277,"low":80,"close":493,"change":324,"percent_change":1278,"volume":1279,"transactions":9,"vwap":493},"2025-12-12",3.35,3.43,34500,{"date":1281,"open":360,"high":437,"low":966,"close":394,"change":106,"percent_change":205,"volume":1005,"transactions":9,"vwap":394},"2025-12-11",{"date":1283,"open":395,"high":1037,"low":369,"close":369,"change":379,"percent_change":1284,"volume":1285,"transactions":9,"vwap":369},"2025-12-10",-2.78,36400,{"date":1287,"open":385,"high":1288,"low":378,"close":378,"change":534,"percent_change":1289,"volume":1290,"transactions":9,"vwap":378},"2025-12-09",3.5,0.62,20300,{"date":1292,"open":362,"high":1268,"low":362,"close":360,"change":686,"percent_change":571,"volume":1293,"transactions":9,"vwap":360},"2025-12-08",17000,{"date":1295,"open":395,"high":87,"low":350,"close":454,"change":404,"percent_change":1296,"volume":1297,"transactions":9,"vwap":454},"2025-12-05",-0.63,42300,{"date":1299,"open":395,"high":385,"low":960,"close":341,"change":386,"percent_change":387,"volume":1300,"transactions":9,"vwap":341},"2025-12-04",18600,{"date":1302,"open":966,"high":395,"low":1303,"close":395,"change":713,"percent_change":1304,"volume":1305,"transactions":9,"vwap":395},"2025-12-03",3.048,6.6,29300,{"date":1307,"open":955,"high":955,"low":1308,"close":945,"change":111,"percent_change":372,"volume":1309,"transactions":9,"vwap":945},"2025-12-02",2.859,35200,{"date":1311,"open":444,"high":1312,"low":895,"close":960,"change":204,"percent_change":1223,"volume":1313,"transactions":9,"vwap":960},"2025-12-01",3.169,21000,{"date":1315,"open":352,"high":1316,"low":456,"close":456,"change":308,"percent_change":308,"volume":1317,"transactions":9,"vwap":456},"2025-11-28",3.088,10500,{"date":1319,"open":352,"high":362,"low":1320,"close":456,"change":251,"percent_change":1227,"volume":1321,"transactions":9,"vwap":456},"2025-11-26",2.991,24100,{"date":1323,"open":961,"high":1324,"low":706,"close":352,"change":353,"percent_change":1201,"volume":1325,"transactions":9,"vwap":352},"2025-11-25",3.147,14000,{"date":1327,"open":1037,"high":1328,"low":960,"close":960,"change":782,"percent_change":1329,"volume":1330,"transactions":9,"vwap":960},"2025-11-24",3.375,-6.75,38900,{"date":1332,"open":936,"high":412,"low":936,"close":1268,"change":151,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1268},"2025-11-21",12.03,47000,{"date":1336,"open":955,"high":1337,"low":734,"close":734,"change":629,"percent_change":1338,"volume":1091,"transactions":9,"vwap":734},"2025-11-20",3.239,-3.96,{"date":1340,"open":454,"high":1268,"low":945,"close":945,"change":825,"percent_change":1341,"volume":1260,"transactions":9,"vwap":945},"2025-11-19",-5.61,{"date":1343,"open":890,"high":1277,"low":890,"close":394,"change":1344,"percent_change":1345,"volume":830,"transactions":9,"vwap":394},"2025-11-18",0.27,9.18,{"date":1347,"open":739,"high":1348,"low":739,"close":464,"change":686,"percent_change":492,"volume":1349,"transactions":9,"vwap":464},"2025-11-17",3.275,37400,{"date":1351,"open":960,"high":411,"low":482,"close":466,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":466},"2025-11-14",-0.24,-7.74,105400,{"date":1356,"open":350,"high":1115,"low":456,"close":955,"change":251,"percent_change":1357,"volume":1358,"transactions":9,"vwap":955},"2025-11-13",-1.59,27500,{"date":1360,"open":1277,"high":1361,"low":955,"close":369,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":369},"2025-11-12",3.54,-0.19,-5.69,41400,{"date":1366,"open":1367,"high":1368,"low":414,"close":420,"change":220,"percent_change":1369,"volume":1370,"transactions":9,"vwap":420},"2025-11-11",3.59,3.61,-4.3,45300,{"date":1372,"open":1277,"high":1361,"low":341,"close":1373,"change":1201,"percent_change":1374,"volume":827,"transactions":9,"vwap":1373},"2025-11-10",3.49,10.44,{"date":1376,"open":362,"high":360,"low":961,"close":341,"change":549,"percent_change":1377,"volume":1118,"transactions":9,"vwap":341},"2025-11-07",0.96,{"date":1379,"open":350,"high":360,"low":444,"close":351,"change":251,"percent_change":1380,"volume":854,"transactions":9,"vwap":351},"2025-11-06",-1.57,{"date":1382,"open":955,"high":428,"low":456,"close":342,"change":231,"percent_change":734,"volume":1383,"transactions":9,"vwap":342},"2025-11-05",34600,{"date":1385,"open":371,"high":1386,"low":456,"close":80,"change":204,"percent_change":1387,"volume":1388,"transactions":9,"vwap":80},"2025-11-04",3.159,1.31,36300,{"date":1390,"open":444,"high":1391,"low":492,"close":352,"change":204,"percent_change":1223,"volume":1392,"transactions":9,"vwap":352},"2025-11-03",3.129,113600,{"date":1394,"open":706,"high":80,"low":932,"close":444,"change":686,"percent_change":506,"volume":1395,"transactions":9,"vwap":444},"2025-10-31",37900,{"date":1397,"open":1268,"high":1127,"low":739,"close":936,"change":1008,"percent_change":1398,"volume":1349,"transactions":9,"vwap":936},"2025-10-30",-9.85,{"date":1400,"open":1064,"high":1401,"low":360,"close":385,"change":707,"percent_change":1402,"volume":1403,"transactions":9,"vwap":385},"2025-10-29",3.545,-5.8,47700,{"date":1405,"open":1367,"high":1406,"low":1407,"close":1064,"change":629,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1064},"2025-10-28",3.654,3.38,-3.36,37700,{"date":1411,"open":1044,"high":1044,"low":1412,"close":1121,"change":1022,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1121},"2025-10-27",3.56,-6.79,13000,{"date":1416,"open":1058,"high":1417,"low":315,"close":1418,"change":308,"percent_change":308,"volume":1419,"transactions":9,"vwap":1418},"2025-10-24",4.08,3.83,21300,{"date":1421,"open":1422,"high":301,"low":766,"close":1418,"change":290,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1418},"2025-10-23",3.97,-2.54,19400,{"date":1426,"open":1427,"high":1428,"low":1051,"close":1429,"change":141,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-10-22",3.67,3.985,3.93,8.86,43400,{"date":1433,"open":1434,"high":1435,"low":1051,"close":1368,"change":507,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1368},"2025-10-21",3.75,3.82,-2.96,35600,{"date":1439,"open":1440,"high":1441,"low":1288,"close":1442,"change":324,"percent_change":352,"volume":1443,"transactions":9,"vwap":1442},"2025-10-20",3.68,3.76,3.72,40900,{"date":1445,"open":1059,"high":1446,"low":1059,"close":1368,"change":231,"percent_change":583,"volume":1447,"transactions":9,"vwap":1368},"2025-10-17",3.69,61100,{"date":1449,"open":1429,"high":1429,"low":1450,"close":1057,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1057},"2025-10-16",3.505,-0.39,-9.97,66700,{"date":1455,"open":1434,"high":1456,"low":1457,"close":1058,"change":231,"percent_change":298,"volume":1458,"transactions":9,"vwap":1058},"2025-10-15",3.95,3.7,45700,{"date":1460,"open":1461,"high":1462,"low":766,"close":1435,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1435},"2025-10-14",3.89,4.029,-0.21,-5.21,26700,{"date":1467,"open":1468,"high":1469,"low":1052,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-10-13",3.9,4.03,0.26,6.9,22500,{"date":1474,"open":1475,"high":1476,"low":1427,"close":1052,"change":1451,"percent_change":1477,"volume":857,"transactions":9,"vwap":1052},"2025-10-10",4.13,4.2,-9.38,{"date":1479,"open":1480,"high":1481,"low":1417,"close":1480,"change":534,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-10-09",4.16,4.52,0.48,57500,{"date":1485,"open":1486,"high":1487,"low":1486,"close":988,"change":300,"percent_change":307,"volume":1488,"transactions":9,"vwap":988},"2025-10-08",4.09,4.442,33100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":782,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-07",4.26,4.38,4.04,-5.16,43100,{"date":1497,"open":1492,"high":24,"low":1476,"close":1491,"change":290,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1491},"2025-10-06",-2.29,33500,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":1437,"transactions":9,"vwap":1504},"2025-10-03",4.11,4.45,4.36,0.29,7.13,{"date":1508,"open":1509,"high":1510,"low":659,"close":1511,"change":1008,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-10-02",4.39,4.51,4.07,-7.29,54500,{"date":1515,"open":1516,"high":1517,"low":1509,"close":1509,"change":906,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1509},"2025-10-01",4.49,4.66,-2.88,37200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1481,"change":379,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1481},"2025-09-30",4.6,4.75,4.46,-1.95,27700,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1463,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-09-29",4.85,4.5,4.61,-4.36,16400,{"date":1535,"open":1536,"high":1529,"low":1537,"close":1538,"change":195,"percent_change":706,"volume":1539,"transactions":9,"vwap":1538},"2025-09-26",4.71,4.56,4.82,15000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":353,"percent_change":820,"volume":1545,"transactions":9,"vwap":1543},"2025-09-25",4.62,4.68,4.514,12200,{"date":1547,"open":1481,"high":1529,"low":1530,"close":1548,"change":686,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-09-24",4.67,1.74,22600,{"date":1552,"open":1553,"high":719,"low":1530,"close":1554,"change":204,"percent_change":1555,"volume":1395,"transactions":9,"vwap":1554},"2025-09-23",4.55,4.59,0.88,{"date":1557,"open":1553,"high":1542,"low":1558,"close":1553,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1553},"2025-09-22",4.414,0.23,5.32,43800,{"date":1563,"open":232,"high":1492,"low":301,"close":1564,"change":820,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-09-19",4.32,5.11,288000,{"date":1568,"open":1417,"high":1569,"low":301,"close":1502,"change":106,"percent_change":1570,"volume":1098,"transactions":9,"vwap":1502},"2025-09-18",4.25,1.48,{"date":1572,"open":232,"high":1573,"low":301,"close":422,"change":242,"percent_change":1574,"volume":1575,"transactions":9,"vwap":422},"2025-09-17",4.175,-1.46,64700,{"date":1577,"open":1480,"high":1491,"low":1578,"close":1502,"change":308,"percent_change":308,"volume":1579,"transactions":9,"vwap":1502},"2025-09-16",3.94,62400,{"date":1581,"open":232,"high":1582,"low":766,"close":1502,"change":643,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1502},"2025-09-15",4.3,1.23,83300,{"date":1586,"open":1587,"high":1588,"low":659,"close":659,"change":825,"percent_change":1589,"volume":929,"transactions":9,"vwap":659},"2025-09-12",4.29,4.411,-4.25,{"date":1591,"open":1469,"high":1491,"low":1469,"close":1592,"change":520,"percent_change":1427,"volume":749,"transactions":9,"vwap":1592},"2025-09-11",4.24,{"date":1594,"open":1595,"high":1596,"low":1469,"close":1486,"change":629,"percent_change":380,"volume":1597,"transactions":9,"vwap":1486},"2025-09-10",4.19,4.584,40800,{"date":1599,"open":1524,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-09-09",4.479,4.205,4.21,-0.3,-6.65,27000,{"date":1607,"open":1608,"high":1608,"low":1509,"close":1510,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1510},"2025-09-08",4.87,-0.45,-9.07,55000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":353,"percent_change":713,"volume":1618,"transactions":9,"vwap":1617},"2025-09-05",4.92,5,4.81,4.96,10200,{"date":1620,"open":1621,"high":1617,"low":1523,"close":1622,"change":520,"percent_change":362,"volume":1623,"transactions":9,"vwap":1622},"2025-09-04",4.83,4.95,12800,{"date":1625,"open":1614,"high":1626,"low":1627,"close":1627,"change":220,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-09-03",5.298,4.8,-3.03,15500,{"date":1631,"open":1615,"high":1632,"low":1622,"close":1622,"change":290,"percent_change":541,"volume":1633,"transactions":9,"vwap":1622},"2025-09-02",5.25,12600,{"date":1635,"open":1636,"high":1637,"low":1622,"close":1638,"change":1070,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-08-29",5.2,5.36,5.05,-2.7,14600,{"date":1642,"open":1643,"high":1644,"low":1529,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-08-28",4.94,5.23,5.19,0.3,6.13,28400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":386,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-08-27",4.93,5.085,4.88,4.89,-1.41,17200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1617,"change":906,"percent_change":843,"volume":1662,"transactions":9,"vwap":1617},"2025-08-26",5.18,5.4,4.86,19700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-08-25",5.47,5.487,5.04,5.09,-0.51,-9.11,28500,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1170,"transactions":9,"vwap":1675},"2025-08-22",5.03,5.6,0.84,17.65,{"date":1679,"open":1523,"high":1680,"low":1536,"close":1681,"change":549,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-08-21",4.928,4.76,0.63,14400,{"date":1685,"open":1543,"high":1686,"low":1687,"close":1688,"change":300,"percent_change":202,"volume":1689,"transactions":9,"vwap":1688},"2025-08-20",4.79,4.621,4.73,7500,{"date":1691,"open":1524,"high":1692,"low":1524,"close":1693,"change":1022,"percent_change":1694,"volume":1640,"transactions":9,"vwap":1693},"2025-08-19",4.862,4.63,-5.32,{"date":1696,"open":1697,"high":1698,"low":1529,"close":1654,"change":825,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1654},"2025-08-18",5.02,5.139,-3.55,18400,{"date":1702,"open":1529,"high":1659,"low":1529,"close":1703,"change":151,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-08-15",5.07,7.42,24800,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1254,"volume":1712,"transactions":9,"vwap":1710},"2025-08-14",4.97,4.652,4.72,-0.25,16600,{"date":1714,"open":457,"high":1615,"low":1715,"close":1708,"change":421,"percent_change":642,"volume":1716,"transactions":9,"vwap":1708},"2025-08-13",4.845,13400,{"date":1718,"open":1517,"high":1608,"low":1517,"close":1719,"change":1559,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-08-12",4.84,4.99,22300,{"date":1723,"open":1522,"high":1724,"low":1502,"close":1531,"change":231,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1531},"2025-08-11",4.772,1.99,39400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1481,"change":19,"percent_change":1058,"volume":1732,"transactions":9,"vwap":1481},"2025-08-08",4.43,4.739,4.41,16300,{"date":1734,"open":1553,"high":1553,"low":1564,"close":1735,"change":629,"percent_change":1736,"volume":1148,"transactions":9,"vwap":1735},"2025-08-07",4.35,-2.68,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":643,"percent_change":116,"volume":1716,"transactions":9,"vwap":1741},"2025-08-06",4.4,4.727,4.47,{"date":1743,"open":1744,"high":1537,"low":1739,"close":1745,"change":386,"percent_change":577,"volume":1629,"transactions":9,"vwap":1745},"2025-08-05",4.535,4.42,{"date":1747,"open":1741,"high":1748,"low":1741,"close":1516,"change":686,"percent_change":1749,"volume":1533,"transactions":9,"vwap":1516},"2025-08-04",4.7,1.81,{"date":1751,"open":1731,"high":1688,"low":1752,"close":1731,"change":507,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1731},"2025-08-01",4.37,-2.43,36500,{"date":1756,"open":1548,"high":1720,"low":1481,"close":1481,"change":220,"percent_change":1757,"volume":1174,"transactions":9,"vwap":1481},"2025-07-31",-3.21,{"date":1759,"open":1697,"high":1760,"low":1548,"close":1548,"change":728,"percent_change":1112,"volume":1761,"transactions":9,"vwap":1548},"2025-07-30",5.125,18200,{"date":1763,"open":1644,"high":1644,"low":457,"close":457,"change":1711,"percent_change":1764,"volume":1765,"transactions":9,"vwap":457},"2025-07-29",-4.85,12000,{"date":1767,"open":1697,"high":1632,"low":1651,"close":1768,"change":446,"percent_change":467,"volume":1769,"transactions":9,"vwap":1768},"2025-07-28",5.15,14200,{"date":1771,"open":1615,"high":1772,"low":1773,"close":1708,"change":353,"percent_change":713,"volume":1774,"transactions":9,"vwap":1708},"2025-07-25",5.06,4.835,10800,{"date":1776,"open":457,"high":1638,"low":1777,"close":1617,"change":204,"percent_change":535,"volume":1778,"transactions":9,"vwap":1617},"2025-07-24",4.885,19000,{"date":1780,"open":1781,"high":1782,"low":1538,"close":1614,"change":825,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1614},"2025-07-23",5.16,5.185,-3.53,17600,{"date":1786,"open":1627,"high":1787,"low":1627,"close":1788,"change":1505,"percent_change":1789,"volume":1309,"transactions":9,"vwap":1788},"2025-07-22",5.34,5.1,6.03,{"date":1791,"open":1741,"high":1622,"low":1741,"close":1616,"change":242,"percent_change":1792,"volume":720,"transactions":9,"vwap":1616},"2025-07-21",-1.23,{"date":1794,"open":1795,"high":1796,"low":1608,"close":1608,"change":220,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1608},"2025-07-18",5.24,5.27,-2.99,31900,{"date":1800,"open":1795,"high":1801,"low":1802,"close":1697,"change":906,"percent_change":1803,"volume":1279,"transactions":9,"vwap":1697},"2025-07-17",5.376,5.01,-2.52,{"date":1805,"open":1638,"high":1787,"low":457,"close":1768,"change":300,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1768},"2025-07-16",1.98,27600,{"date":1809,"open":1810,"high":1810,"low":1638,"close":1638,"change":870,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1638},"2025-07-15",5.43,-6.48,18300,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1660,"change":686,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1660},"2025-07-14",5.22,5.56,1.5,10700,{"date":1820,"open":1816,"high":1821,"low":1822,"close":1560,"change":1463,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1560},"2025-07-11",5.744,5.21,-3.8,32900,{"date":1826,"open":1169,"high":1169,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-07-10",5.405,5.53,-0.6,-9.79,30000,{"date":1833,"open":1834,"high":175,"low":1828,"close":1647,"change":1482,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1647},"2025-07-09",5.68,8.5,23200,{"date":1838,"open":1839,"high":1169,"low":1840,"close":1841,"change":379,"percent_change":1380,"volume":1005,"transactions":9,"vwap":1841},"2025-07-08",5.77,5.63,5.65,{"date":1843,"open":967,"high":1844,"low":967,"close":1845,"change":324,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-07-07",5.903,5.74,1.95,42100,{"date":1849,"open":1850,"high":1840,"low":1851,"close":1840,"change":901,"percent_change":1503,"volume":1852,"transactions":9,"vwap":1840},"2025-07-03",5.495,5.42,11000,{"date":1854,"open":1644,"high":1855,"low":1856,"close":1857,"change":686,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-07-02",5.45,5.064,5.39,1.51,60700,{"date":1861,"open":1862,"high":1863,"low":1822,"close":1862,"change":549,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-07-01",5.31,5.51,0.57,13900,{"date":1867,"open":967,"high":967,"low":1868,"close":1868,"change":1352,"percent_change":1869,"volume":1465,"transactions":9,"vwap":1868},"2025-06-30",5.28,-4.35,{"date":1871,"open":1872,"high":1873,"low":1645,"close":1874,"change":251,"percent_change":1273,"volume":1875,"transactions":9,"vwap":1874},"2025-06-27",5.58,5.59,5.52,116700,{"date":1877,"open":1862,"high":1878,"low":1879,"close":1880,"change":1344,"percent_change":1668,"volume":1881,"transactions":9,"vwap":1880},"2025-06-26",5.64,5.26,5.57,17500,{"date":1883,"open":1665,"high":1884,"low":1632,"close":1885,"change":1886,"percent_change":1764,"volume":1633,"transactions":9,"vwap":1885},"2025-06-25",5.555,5.3,-0.27,{"date":1888,"open":1880,"high":1878,"low":1889,"close":1880,"change":220,"percent_change":668,"volume":1890,"transactions":9,"vwap":1880},"2025-06-24",5.29,27800,{"date":1892,"open":1840,"high":1893,"low":1827,"close":1893,"change":992,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-06-23",5.72,3.44,25700,{"date":1897,"open":1898,"high":1899,"low":967,"close":1828,"change":782,"percent_change":1900,"volume":1519,"transactions":9,"vwap":1828},"2025-06-20",5.71,5.75,-3.83,{"date":1902,"open":1878,"high":1899,"low":1828,"close":1899,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1899},"2025-06-18",0.12,2.13,11800,{"date":1907,"open":1908,"high":1908,"low":1880,"close":1840,"change":353,"percent_change":446,"volume":1909,"transactions":9,"vwap":1840},"2025-06-17",5.8,14900,{"date":1911,"open":1880,"high":1912,"low":1862,"close":1912,"change":141,"percent_change":1913,"volume":1769,"transactions":9,"vwap":1912},"2025-06-16",5.62,6.04,{"date":1915,"open":1916,"high":1851,"low":1917,"close":1885,"change":446,"percent_change":1057,"volume":1358,"transactions":9,"vwap":1885},"2025-06-13",5.41,5.203,{"date":1919,"open":1796,"high":1920,"low":1668,"close":1921,"change":728,"percent_change":1369,"volume":1922,"transactions":9,"vwap":1921},"2025-06-12",5.38,5.12,20100,{"date":1924,"open":1874,"high":1925,"low":1879,"close":1926,"change":1362,"percent_change":1927,"volume":1550,"transactions":9,"vwap":1926},"2025-06-11",5.658,5.35,-3.43,{"date":1929,"open":967,"high":1841,"low":1930,"close":1931,"change":1903,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-06-10",5.357,5.54,2.21,16500,{"date":1935,"open":1781,"high":1855,"low":1936,"close":1851,"change":1559,"percent_change":1729,"volume":1937,"transactions":9,"vwap":1851},"2025-06-09",5.045,14700,{"date":1939,"open":1720,"high":1940,"low":1720,"close":1645,"change":1941,"percent_change":1942,"volume":1533,"transactions":9,"vwap":1645},"2025-06-06",5.272,0.28,5.7,{"date":1944,"open":1868,"high":1945,"low":1529,"close":719,"change":975,"percent_change":1811,"volume":1946,"transactions":9,"vwap":719},"2025-06-05",5.319,16100,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1632,"change":707,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1632},"2025-06-04",5.44,5.104,-3.67,15200,{"date":1954,"open":1661,"high":1955,"low":1661,"close":1855,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1855},"2025-06-03",5.46,0.5,10.1,29400,{"date":1960,"open":1667,"high":1560,"low":1681,"close":1622,"change":549,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1622},"2025-06-02",0.61,32300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1614,"change":386,"percent_change":1968,"volume":1233,"transactions":9,"vwap":1614},"2025-05-30",4.98,5.13,4.57,-1.4,{"date":1970,"open":1967,"high":1971,"low":1972,"close":1720,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1720},"2025-05-29",5.0050001,4.505,0.55,12.39,30700,{"date":1977,"open":1978,"high":1979,"low":659,"close":1980,"change":1344,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-05-28",4.1,4.48,4.44,6.47,31300,{"date":1984,"open":1480,"high":1985,"low":1986,"close":1987,"change":1903,"percent_change":895,"volume":1988,"transactions":9,"vwap":1987},"2025-05-27",4.18,4.01,4.17,26900,{"date":1990,"open":1456,"high":659,"low":1456,"close":422,"change":308,"percent_change":308,"volume":1203,"transactions":9,"vwap":422},"2025-05-23",{"date":1992,"open":422,"high":988,"low":422,"close":422,"change":612,"percent_change":1993,"volume":1994,"transactions":9,"vwap":422},"2025-05-22",1.76,30900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":557,"percent_change":1237,"volume":2001,"transactions":9,"vwap":2000},"2025-05-21",3.99,4.12,3.85,3.98,42400,{"date":2003,"open":2004,"high":659,"low":2005,"close":659,"change":534,"percent_change":1956,"volume":1962,"transactions":9,"vwap":659},"2025-05-20",3.96,3.935,{"date":2007,"open":2008,"high":2009,"low":1058,"close":1493,"change":643,"percent_change":1028,"volume":2010,"transactions":9,"vwap":1493},"2025-05-19",3.92,4.119,18100,{"date":2012,"open":232,"high":2013,"low":1997,"close":1997,"change":1032,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1997},"2025-05-16",4.164,-4.09,35100,{"date":2017,"open":2018,"high":1480,"low":1044,"close":1480,"change":1559,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1480},"2025-05-15",3.915,5.85,15100,{"date":2022,"open":2008,"high":2023,"low":2024,"close":1429,"change":251,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1429},"2025-05-14",4.095,3.877,-1.26,25100,{"date":2028,"open":1985,"high":1985,"low":1468,"close":2000,"change":242,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2000},"2025-05-13",-1.49,31500,{"date":2032,"open":1987,"high":664,"low":1456,"close":1493,"change":520,"percent_change":1044,"volume":2033,"transactions":9,"vwap":1493},"2025-05-12",22800,{"date":2035,"open":1456,"high":301,"low":1461,"close":1461,"change":290,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1461},"2025-05-09",-2.51,17300,{"date":2039,"open":2000,"high":1978,"low":2004,"close":1997,"change":204,"percent_change":101,"volume":749,"transactions":9,"vwap":1997},"2025-05-08",{"date":2041,"open":1422,"high":1502,"low":1441,"close":1456,"change":353,"percent_change":121,"volume":1526,"transactions":9,"vwap":1456},"2025-05-07",{"date":2043,"open":1044,"high":232,"low":2044,"close":1578,"change":204,"percent_change":2045,"volume":1206,"transactions":9,"vwap":1578},"2025-05-06",3.81,1.03,{"date":2047,"open":2048,"high":2049,"low":1999,"close":1468,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1468},"2025-05-05",4.28,4.31,-0.41,-9.51,38000,{"date":2054,"open":1686,"high":2055,"low":2048,"close":2049,"change":975,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2049},"2025-05-02",4.878,-7.31,41200,{"date":2059,"open":1548,"high":1621,"low":1553,"close":95,"change":106,"percent_change":1387,"volume":2060,"transactions":9,"vwap":95},"2025-05-01",12900,{"date":2062,"open":1538,"high":457,"low":1967,"close":1554,"change":1008,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1554},"2025-04-30",-6.52,28000,{"date":2066,"open":1921,"high":1815,"low":457,"close":719,"change":1352,"percent_change":1158,"volume":2067,"transactions":9,"vwap":719},"2025-04-29",17100,{"date":2069,"open":2070,"high":2071,"low":1548,"close":1768,"change":141,"percent_change":2072,"volume":1605,"transactions":9,"vwap":1768},"2025-04-28",4.799,5.195,6.63,{"date":2074,"open":1608,"high":1643,"low":1531,"close":1621,"change":629,"percent_change":2075,"volume":1219,"transactions":9,"vwap":1621},"2025-04-25",-2.42,{"date":2077,"open":1565,"high":1885,"low":1523,"close":1622,"change":906,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1622},"2025-04-24",-2.56,23800,{"date":2081,"open":1868,"high":1787,"low":1615,"close":2082,"change":220,"percent_change":2083,"volume":1465,"transactions":9,"vwap":2082},"2025-04-23",5.08,-2.87,{"date":179,"open":1661,"high":1632,"low":1529,"close":1644,"change":2085,"percent_change":2086,"volume":1251,"transactions":9,"vwap":1644},0.37,7.61]