[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPM":3,"homepage-market-summary":35,"stock-historical-EPM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EPM","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},"Evolution Petroleum Corporation","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","Evolution Petroleum Corp is an independent energy company focused on owning and investing in onshore oil and natural gas properties across the United States. Its portfolio includes non-operated interests in various production fields such as CO2 enhanced oil recovery in Louisiana, secondary recovery production in Wyoming, and shale gas reservoirs in Texas and North Dakota. The company generates revenue from the production and sale of oil and natural gas, leveraging specialized technologies to extend reservoir life and enhance recoveries.","11","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},13.4078,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},3.58,3.56,3.6,3.54,3.57,0.01,0.28,276828.016834,2653,3.5733,5.03,3.19,428643.824151164,21.2,7668,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},5.7,352710,128739056.037791,-16.74,"2025-04-22",[187,188,198,207,217,226,236,244,252,262,270,280,290,299,308,318,327,336,340,348,354,361,368,372,379,385,393,402,409,417,424,431,440,448,455,462,468,475,482,489,496,502,509,516,522,527,534,541,549,556,564,574,584,590,596,600,605,612,616,621,625,630,634,638,643,646,650,653,657,661,665,671,677,681,685,689,693,700,707,715,721,729,737,744,748,753,758,764,770,777,782,788,796,803,811,817,824,829,834,842,847,853,859,865,872,879,887,892,898,903,907,912,915,921,927,932,937,945,949,953,959,965,968,972,977,983,987,990,996,1000,1004,1008,1013,1018,1021,1026,1031,1034,1037,1042,1047,1052,1057,1062,1066,1070,1075,1079,1084,1089,1093,1097,1101,1106,1110,1115,1117,1120,1125,1130,1135,1138,1142,1147,1152,1155,1160,1164,1170,1175,1180,1186,1190,1195,1199,1202,1207,1211,1213,1216,1219,1222,1226,1232,1237,1242,1246,1252,1256,1260,1263,1266,1269,1273,1276,1280,1284,1288,1293,1296,1300,1306,1311,1315,1320,1324,1328,1332,1336,1340,1345,1349,1354,1358,1362,1365,1369,1373,1379,1382,1386,1391,1395,1399,1403,1406,1410,1415,1419,1425,1429,1433,1436,1441,1445,1449,1454,1458,1461,1464,1467,1471,1476,1479,1484,1488,1492,1495,1501,1505,1509,1514,1518,1524,1528,1533,1539,1546,1550,1554,1561,1569,1574,1580,1585,1592,1598,1605,1612,1618,1624,1631,1636,1642,1646,1650,1655,1659,1663,1666,1671,1677,1682,1687,1692,1697,1701,1704,1709,1713,1717,1721,1725,1728,1731,1736,1740,1744,1748,1752,1755,1760,1764,1768,1772,1777,1780,1784,1788,1791,1795,1800,1804,1807,1811,1814,1819,1822,1825,1829,1833,1837,1842,1847,1850,1854,1858,1862,1866,1870,1875,1880,1885,1889,1893,1897,1901,1905,1908,1912,1915,1918,1921,1926,1930,1934,1938,1942,1944,1948,1952,1956,1959,1964,1969,1972,1975,1979,1983,1987,1991,1995,1998,2003,2008],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",3.55,3.5991,3.52,0.03,0.85,289670.137237,2974,3.5599,{"date":199,"open":192,"high":200,"low":201,"close":23,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",3.575,3.495,0.05,1.43,289655.316888,3346,3.5429,{"date":208,"open":209,"high":192,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",3.43,3.4,3.49,0.04,1.16,314661.214626,3387,3.4919,{"date":218,"open":21,"high":21,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",3.44,3.45,-0.07,-1.99,395226.875093,3558,3.4844,{"date":227,"open":228,"high":229,"low":230,"close":192,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",3.59,3.5922,3.48,-0.11,-3.03,629936.450723,6301,3.5171,{"date":237,"open":238,"high":239,"low":228,"close":238,"change":193,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",3.63,3.705,0.83,471820.611979,4656,3.6515,{"date":245,"open":246,"high":246,"low":228,"close":22,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",3.7,-0.06,-1.64,319220.9001,4336,3.6358,{"date":253,"open":190,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",3.75,3.53,3.66,0.1,2.81,719473.368342,5678,3.6769,{"date":263,"open":264,"high":264,"low":190,"close":21,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",3.68,-0.3,-7.77,712884.007007,6320,3.5903,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",3.73,3.915,3.86,0.17,4.61,1192043.16048,8173,3.8392,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":112,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",3.64,3.74,3.535,3.69,1.65,658685.291016,5833,3.647,{"date":291,"open":292,"high":293,"low":294,"close":238,"change":247,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",3.85,3.89,3.61,-1.63,1122383.182617,7997,3.7423,{"date":300,"open":301,"high":302,"low":285,"close":285,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",3.76,3.81,-0.02,-0.54,900522.676109,6504,3.7573,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":117,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",3.79,3.8,3.685,3.71,-0.27,418971.996894,3748,3.727,{"date":319,"open":302,"high":320,"low":285,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",3.87,3.72,-0.12,-3.12,410602.315175,4303,3.7275,{"date":328,"open":272,"high":320,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",3.675,3.84,0.15,4.07,560205.843455,4287,3.7927,{"date":337,"open":254,"high":254,"low":238,"close":285,"change":117,"percent_change":314,"volume":338,"transactions":205,"vwap":339},"2026-09-09",296100.473261,3.6795,{"date":341,"open":246,"high":342,"low":264,"close":246,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",3.7617,0.02,0.54,366753.233386,3503,3.7125,{"date":349,"open":246,"high":246,"low":350,"close":264,"change":303,"percent_change":304,"volume":351,"transactions":352,"vwap":353},"2026-09-04",3.6011,278892.289013,2943,3.6513,{"date":355,"open":246,"high":356,"low":256,"close":246,"change":193,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",3.7262,0.82,301860.224179,3132,3.6919,{"date":362,"open":363,"high":285,"low":24,"close":364,"change":303,"percent_change":304,"volume":365,"transactions":366,"vwap":367},"2026-09-02",3.65,3.67,537550.232435,5703,3.6341,{"date":369,"open":301,"high":301,"low":363,"close":285,"change":117,"percent_change":314,"volume":370,"transactions":371,"vwap":285},"2026-09-01",404840.579546,4418,{"date":373,"open":321,"high":374,"low":375,"close":246,"change":112,"percent_change":286,"volume":376,"transactions":377,"vwap":378},"2026-08-31",3.775,3.655,853871.587119,6599,3.7194,{"date":380,"open":282,"high":283,"low":24,"close":282,"change":112,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",1.68,783075.435511,6057,3.6314,{"date":386,"open":219,"high":387,"low":219,"close":20,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",3.595,0.16,4.68,434497.580255,4637,3.524,{"date":394,"open":395,"high":201,"low":396,"close":397,"change":247,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-26",3.47,3.41,3.42,-1.72,460730.474233,4564,3.4377,{"date":403,"open":404,"high":190,"low":219,"close":230,"change":25,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",3.5,0.29,506640.889772,4850,3.4768,{"date":410,"open":411,"high":190,"low":412,"close":395,"change":247,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",3.51,3.455,-1.7,517502.773477,5428,3.4899,{"date":418,"open":190,"high":419,"low":230,"close":255,"change":303,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",3.598,-0.56,726198.444537,5912,3.5303,{"date":425,"open":209,"high":190,"low":93,"close":190,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",0.21,6.29,1224613.369656,9593,3.479,{"date":432,"open":210,"high":219,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",3.25,3.34,-0.49,-12.79,4406223.939648,18121,3.3549,{"date":441,"open":330,"high":442,"low":311,"close":443,"change":25,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",3.895,3.83,0.26,454514.398891,4529,3.8072,{"date":449,"open":283,"high":443,"low":283,"close":450,"change":112,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",3.82,1.6,180872.054822,2261,3.7913,{"date":456,"open":272,"high":457,"low":312,"close":301,"change":25,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",3.78,0.27,241592.814722,3376,3.7349,{"date":463,"open":313,"high":464,"low":313,"close":254,"change":343,"percent_change":344,"volume":465,"transactions":466,"vwap":467},"2026-08-13",3.77,226242.231406,3621,3.7447,{"date":469,"open":254,"high":301,"low":470,"close":272,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":326},"2026-08-12",3.695,-0.04,-1.06,231019.928652,3477,{"date":476,"open":321,"high":477,"low":313,"close":464,"change":212,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",3.785,1.07,208069.069706,2436,3.7544,{"date":483,"open":264,"high":301,"low":282,"close":272,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",0.08,2.19,296641.151103,3452,3.7156,{"date":490,"open":23,"high":264,"low":491,"close":363,"change":257,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",3.534,2.82,218967.644387,2537,3.6417,{"date":497,"open":255,"high":20,"low":498,"close":190,"change":202,"percent_change":203,"volume":499,"transactions":500,"vwap":501},"2026-08-06",3.515,289656.511985,3525,3.5488,{"date":503,"open":21,"high":228,"low":412,"close":404,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-05",-0.05,-1.41,295000.964804,4953,3.5004,{"date":510,"open":24,"high":191,"low":511,"close":190,"change":247,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",3.545,-1.66,328457.512207,2596,3.5667,{"date":517,"open":238,"high":264,"low":228,"close":294,"change":221,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",-1.9,258770.08327,3709,3.6327,{"date":523,"open":364,"high":239,"low":24,"close":264,"change":193,"percent_change":357,"volume":524,"transactions":525,"vwap":526},"2026-07-31",378340.773158,5307,3.6365,{"date":528,"open":282,"high":321,"low":529,"close":363,"change":504,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",3.62,-1.35,384404.919735,3288,3.6526,{"date":535,"open":321,"high":536,"low":238,"close":246,"change":202,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",3.735,1.37,331932.606917,3586,3.6842,{"date":542,"open":294,"high":543,"low":544,"close":363,"change":212,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",3.688,3.585,1.11,388948.393426,4019,3.6321,{"date":550,"open":301,"high":457,"low":22,"close":294,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-27",-0.22,-5.74,394194.100307,4510,3.6859,{"date":557,"open":558,"high":559,"low":311,"close":443,"change":231,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",3.95,3.98,-2.79,296168.522647,3190,3.8913,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":247,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-23",4.01,4.032,3.93,3.94,-1.5,353380.811185,3385,3.9637,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",3.92,4.1,4,0.11,2.83,312261.536534,3337,4.0216,{"date":585,"open":586,"high":586,"low":310,"close":293,"change":193,"percent_change":137,"volume":587,"transactions":588,"vwap":589},"2026-07-21",3.9,282732.351816,3794,3.8521,{"date":591,"open":330,"high":576,"low":464,"close":274,"change":202,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",1.31,253744.765508,3766,3.8802,{"date":597,"open":330,"high":598,"low":311,"close":302,"change":25,"percent_change":444,"volume":599,"transactions":9,"vwap":302},"2026-07-17",3.88,163800,{"date":601,"open":450,"high":602,"low":464,"close":311,"change":193,"percent_change":603,"volume":604,"transactions":9,"vwap":311},"2026-07-16",3.835,0.8,165000,{"date":606,"open":274,"high":607,"low":608,"close":464,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":464},"2026-07-15",3.885,3.765,-0.08,-2.08,214100,{"date":613,"open":292,"high":274,"low":457,"close":292,"change":343,"percent_change":614,"volume":615,"transactions":9,"vwap":292},"2026-07-14",0.52,212000,{"date":617,"open":313,"high":576,"low":246,"close":443,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":443},"2026-07-13",0.2,5.51,477900,{"date":622,"open":264,"high":239,"low":294,"close":238,"change":471,"percent_change":623,"volume":624,"transactions":9,"vwap":238},"2026-07-10",-1.09,300600,{"date":626,"open":301,"high":464,"low":282,"close":364,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":364},"2026-07-09",-0.09,-2.39,233500,{"date":631,"open":238,"high":302,"low":238,"close":301,"change":388,"percent_change":632,"volume":633,"transactions":9,"vwap":301},"2026-07-08",4.44,429900,{"date":635,"open":255,"high":238,"low":392,"close":22,"change":484,"percent_change":636,"volume":637,"transactions":9,"vwap":22},"2026-07-07",2.27,473900,{"date":639,"open":282,"high":246,"low":411,"close":192,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":192},"2026-07-06",-0.13,-3.56,316000,{"date":644,"open":364,"high":321,"low":294,"close":363,"change":25,"percent_change":458,"volume":645,"transactions":9,"vwap":363},"2026-07-02",365300,{"date":647,"open":264,"high":321,"low":648,"close":282,"change":471,"percent_change":623,"volume":649,"transactions":9,"vwap":282},"2026-07-01",3.625,361600,{"date":651,"open":301,"high":374,"low":256,"close":264,"change":471,"percent_change":78,"volume":652,"transactions":9,"vwap":264},"2026-06-30",426700,{"date":654,"open":302,"high":302,"low":313,"close":321,"change":221,"percent_change":655,"volume":656,"transactions":9,"vwap":321},"2026-06-29",-1.85,359500,{"date":658,"open":310,"high":320,"low":321,"close":310,"change":471,"percent_change":659,"volume":660,"transactions":9,"vwap":310},"2026-06-26",-1.04,1198500,{"date":662,"open":302,"high":292,"low":663,"close":443,"change":25,"percent_change":444,"volume":664,"transactions":9,"vwap":443},"2026-06-25",3.783,301300,{"date":666,"open":310,"high":292,"low":667,"close":450,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":450},"2026-06-24",3.755,-0.03,-0.78,280800,{"date":672,"open":450,"high":673,"low":674,"close":292,"change":212,"percent_change":675,"volume":676,"transactions":9,"vwap":292},"2026-06-23",3.875,3.801,1.05,250900,{"date":678,"open":586,"high":568,"low":302,"close":302,"change":504,"percent_change":679,"volume":680,"transactions":9,"vwap":302},"2026-06-22",-1.3,192400,{"date":682,"open":292,"high":598,"low":310,"close":274,"change":117,"percent_change":683,"volume":684,"transactions":9,"vwap":274},"2026-06-18",-0.26,337900,{"date":686,"open":598,"high":568,"low":602,"close":320,"change":303,"percent_change":687,"volume":688,"transactions":9,"vwap":320},"2026-06-17",-0.51,217800,{"date":690,"open":443,"high":691,"low":311,"close":293,"change":25,"percent_change":444,"volume":692,"transactions":9,"vwap":293},"2026-06-16",3.91,411500,{"date":694,"open":695,"high":696,"low":292,"close":598,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":598},"2026-06-15",4.03,4.04,-0.28,-6.73,858700,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":627,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-12",4.24,4.33,4.16,-2.12,448000,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":627,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-11",4.37,4.51,4.225,4.25,-2.07,504300,{"date":716,"open":717,"high":718,"low":703,"close":717,"change":202,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-10",4.34,4.455,1.17,332600,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-09",4.35,4.415,4.29,-0.1,-2.28,290600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":117,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-08",4.43,4.515,4.375,4.39,-0.23,258100,{"date":738,"open":710,"high":739,"low":734,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-05",4.55,4.4,-0.15,-3.3,225700,{"date":745,"open":703,"high":739,"low":703,"close":739,"change":426,"percent_change":746,"volume":747,"transactions":9,"vwap":739},"2026-06-04",4.84,452000,{"date":749,"open":717,"high":750,"low":751,"close":717,"change":117,"percent_change":735,"volume":752,"transactions":9,"vwap":717},"2026-06-03",4.395,4.31,302200,{"date":754,"open":751,"high":755,"low":751,"close":723,"change":112,"percent_change":756,"volume":757,"transactions":9,"vwap":723},"2026-06-02",4.42,1.4,255100,{"date":759,"open":760,"high":740,"low":761,"close":725,"change":202,"percent_change":762,"volume":763,"transactions":9,"vwap":725},"2026-06-01",4.3,4.27,1.18,363500,{"date":765,"open":766,"high":767,"low":766,"close":702,"change":303,"percent_change":768,"volume":769,"transactions":9,"vwap":702},"2026-05-29",4.22,4.28,-0.47,328200,{"date":771,"open":702,"high":772,"low":773,"close":774,"change":212,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-05-28",4.335,4.23,4.26,0.95,268200,{"date":778,"open":712,"high":779,"low":704,"close":766,"change":504,"percent_change":780,"volume":781,"transactions":9,"vwap":766},"2026-05-27",4.295,-1.17,303300,{"date":783,"open":734,"high":784,"low":761,"close":761,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":761},"2026-05-26",4.45,-0.14,-3.17,289600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":741,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-05-22",4.53,4.59,4.355,4.41,-3.29,454100,{"date":797,"open":790,"high":798,"low":799,"close":800,"change":343,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-05-21",4.6,4.49,4.56,0.44,316900,{"date":804,"open":805,"high":806,"low":732,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-20",4.72,4.78,4.54,-0.19,-4.02,416400,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":212,"percent_change":194,"volume":816,"transactions":9,"vwap":815},"2026-05-19",4.69,4.8,4.73,247000,{"date":818,"open":819,"high":820,"low":821,"close":813,"change":193,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2026-05-18",4.64,4.785,4.57,0.64,332200,{"date":825,"open":799,"high":826,"low":799,"close":827,"change":275,"percent_change":310,"volume":828,"transactions":9,"vwap":827},"2026-05-15",4.675,4.66,529800,{"date":830,"open":702,"high":831,"low":773,"close":799,"change":26,"percent_change":832,"volume":833,"transactions":9,"vwap":799},"2026-05-14",4.52,6.65,500900,{"date":835,"open":751,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-13",4.5,4.2,4.21,-0.58,-12.11,1084600,{"date":843,"open":844,"high":746,"low":844,"close":845,"change":25,"percent_change":426,"volume":846,"transactions":9,"vwap":845},"2026-05-12",4.75,4.79,352700,{"date":848,"open":813,"high":814,"low":849,"close":806,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":806},"2026-05-11",4.666,0.13,2.8,196700,{"date":854,"open":813,"high":855,"low":856,"close":101,"change":247,"percent_change":857,"volume":858,"transactions":9,"vwap":101},"2026-05-08",4.755,4.635,-1.27,149300,{"date":860,"open":861,"high":805,"low":739,"close":862,"change":863,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-07",4.67,4.71,0,203300,{"date":866,"open":867,"high":868,"low":826,"close":862,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":862},"2026-05-06",4.82,4.825,-0.24,-4.85,317500,{"date":873,"open":874,"high":875,"low":746,"close":876,"change":343,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-05",4.9,4.99,4.95,0.41,294100,{"date":880,"open":867,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-04",4.94,4.814,4.93,0.09,1.86,241200,{"date":888,"open":889,"high":890,"low":827,"close":746,"change":212,"percent_change":240,"volume":891,"transactions":9,"vwap":746},"2026-05-01",4.81,4.855,329000,{"date":893,"open":862,"high":894,"low":895,"close":814,"change":212,"percent_change":896,"volume":897,"transactions":9,"vwap":814},"2026-04-30",4.835,4.705,0.84,288900,{"date":899,"open":845,"high":814,"low":389,"close":900,"change":343,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-04-29",4.76,0.42,295400,{"date":904,"open":844,"high":814,"low":101,"close":905,"change":212,"percent_change":194,"volume":906,"transactions":9,"vwap":905},"2026-04-28",4.74,340100,{"date":908,"open":900,"high":867,"low":813,"close":909,"change":504,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-27",4.7,-1.05,350400,{"date":913,"open":900,"high":845,"low":389,"close":844,"change":504,"percent_change":659,"volume":914,"transactions":9,"vwap":844},"2026-04-24",452500,{"date":916,"open":807,"high":917,"low":790,"close":814,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":814},"2026-04-23",4.845,0.3,6.67,696600,{"date":922,"open":702,"high":923,"low":702,"close":836,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":836},"2026-04-22",4.505,0.36,8.7,1001400,{"date":928,"open":773,"high":929,"low":577,"close":930,"change":221,"percent_change":512,"volume":931,"transactions":9,"vwap":930},"2026-04-21",4.265,4.14,403000,{"date":933,"open":704,"high":773,"low":934,"close":838,"change":484,"percent_change":935,"volume":936,"transactions":9,"vwap":838},"2026-04-20",4.134,1.94,461300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":726,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-17",4.15,4.165,4.035,4.13,-2.36,498900,{"date":946,"open":766,"high":774,"low":947,"close":773,"change":863,"percent_change":863,"volume":948,"transactions":9,"vwap":773},"2026-04-16",4.18,245400,{"date":950,"open":773,"high":929,"low":951,"close":773,"change":863,"percent_change":863,"volume":952,"transactions":9,"vwap":773},"2026-04-15",4.19,259000,{"date":954,"open":731,"high":955,"low":956,"close":773,"change":735,"percent_change":957,"volume":958,"transactions":9,"vwap":773},"2026-04-14",4.465,4.215,-5.16,398700,{"date":960,"open":961,"high":807,"low":731,"close":962,"change":343,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-13",4.47,4.46,0.45,208100,{"date":966,"open":740,"high":784,"low":709,"close":632,"change":863,"percent_change":863,"volume":967,"transactions":9,"vwap":632},"2026-04-10",216600,{"date":969,"open":970,"high":831,"low":734,"close":632,"change":863,"percent_change":863,"volume":971,"transactions":9,"vwap":632},"2026-04-09",4.48,265500,{"date":973,"open":731,"high":799,"low":974,"close":632,"change":683,"percent_change":975,"volume":976,"transactions":9,"vwap":632},"2026-04-08",4.315,-5.53,378600,{"date":978,"open":979,"high":909,"low":979,"close":909,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":909},"2026-04-07",4.58,0.14,3.07,323700,{"date":984,"open":962,"high":979,"low":731,"close":800,"change":850,"percent_change":985,"volume":986,"transactions":9,"vwap":800},"2026-04-06",2.93,240800,{"date":988,"open":961,"high":800,"low":740,"close":731,"change":112,"percent_change":537,"volume":989,"transactions":9,"vwap":731},"2026-04-02",285800,{"date":991,"open":836,"high":800,"low":992,"close":709,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":709},"2026-04-01",4.365,-0.21,-4.59,320800,{"date":997,"open":861,"high":868,"low":807,"close":979,"change":627,"percent_change":998,"volume":999,"transactions":9,"vwap":979},"2026-03-31",-1.93,574400,{"date":1001,"open":909,"high":814,"low":1002,"close":861,"change":25,"percent_change":426,"volume":1003,"transactions":9,"vwap":861},"2026-03-30",4.62,485700,{"date":1005,"open":800,"high":1006,"low":807,"close":827,"change":257,"percent_change":485,"volume":1007,"transactions":9,"vwap":827},"2026-03-27",4.685,494500,{"date":1009,"open":836,"high":1002,"low":1010,"close":800,"change":884,"percent_change":1011,"volume":1012,"transactions":9,"vwap":800},"2026-03-26",4.495,2.01,328800,{"date":1014,"open":799,"high":710,"low":1015,"close":961,"change":471,"percent_change":1016,"volume":1017,"transactions":9,"vwap":961},"2026-03-25",4.38,-0.89,272700,{"date":1019,"open":800,"high":819,"low":836,"close":710,"change":863,"percent_change":863,"volume":1020,"transactions":9,"vwap":710},"2026-03-24",418400,{"date":1022,"open":739,"high":1023,"low":784,"close":710,"change":231,"percent_change":1024,"volume":1025,"transactions":9,"vwap":710},"2026-03-23",4.599,-2.38,384500,{"date":1027,"open":798,"high":813,"low":1028,"close":1002,"change":343,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1002},"2026-03-20",4.555,0.43,600000,{"date":1032,"open":970,"high":1002,"low":970,"close":798,"change":331,"percent_change":93,"volume":1033,"transactions":9,"vwap":798},"2026-03-19",578400,{"date":1035,"open":961,"high":807,"low":755,"close":784,"change":471,"percent_change":1016,"volume":1036,"transactions":9,"vwap":784},"2026-03-18",380000,{"date":1038,"open":739,"high":1039,"low":799,"close":799,"change":726,"percent_change":1040,"volume":1041,"transactions":9,"vwap":799},"2026-03-17",4.614,-2.18,390100,{"date":1043,"open":798,"high":1044,"low":961,"close":791,"change":726,"percent_change":1045,"volume":1046,"transactions":9,"vwap":791},"2026-03-16",4.665,-2.13,414300,{"date":1048,"open":905,"high":1049,"low":819,"close":813,"change":221,"percent_change":1050,"volume":1051,"transactions":9,"vwap":813},"2026-03-13",4.765,-1.47,413700,{"date":1053,"open":867,"high":1054,"low":1006,"close":900,"change":303,"percent_change":1055,"volume":1056,"transactions":9,"vwap":900},"2026-03-12",4.86,-0.42,509700,{"date":1058,"open":389,"high":1059,"low":979,"close":806,"change":884,"percent_change":1060,"volume":1061,"transactions":9,"vwap":806},"2026-03-11",4.795,1.92,470700,{"date":1063,"open":276,"high":862,"low":710,"close":813,"change":202,"percent_change":1064,"volume":1065,"transactions":9,"vwap":813},"2026-03-10",1.08,419300,{"date":1067,"open":909,"high":814,"low":979,"close":819,"change":202,"percent_change":1068,"volume":1069,"transactions":9,"vwap":819},"2026-03-09",1.09,898500,{"date":1071,"open":831,"high":101,"low":1072,"close":791,"change":484,"percent_change":1073,"volume":1074,"transactions":9,"vwap":791},"2026-03-06",4.512,1.77,532400,{"date":1076,"open":961,"high":1002,"low":961,"close":710,"change":212,"percent_change":1077,"volume":1078,"transactions":9,"vwap":710},"2026-03-05",0.89,388000,{"date":1080,"open":755,"high":1081,"low":717,"close":961,"change":25,"percent_change":1082,"volume":1083,"transactions":9,"vwap":961},"2026-03-04",4.525,0.22,383500,{"date":1085,"open":979,"high":1086,"low":793,"close":962,"change":726,"percent_change":1087,"volume":1088,"transactions":9,"vwap":962},"2026-03-03",4.595,-2.19,475400,{"date":1090,"open":1002,"high":1091,"low":962,"close":800,"change":884,"percent_change":1011,"volume":1092,"transactions":9,"vwap":800},"2026-03-02",4.655,687200,{"date":1094,"open":755,"high":1010,"low":992,"close":961,"change":257,"percent_change":1095,"volume":1096,"transactions":9,"vwap":961},"2026-02-27",2.29,402500,{"date":1098,"open":751,"high":731,"low":779,"close":709,"change":193,"percent_change":1099,"volume":1100,"transactions":9,"vwap":709},"2026-02-26",0.69,358900,{"date":1102,"open":731,"high":731,"low":1103,"close":717,"change":627,"percent_change":1104,"volume":1105,"transactions":9,"vwap":717},"2026-02-25",4.285,-2.03,227400,{"date":1107,"open":709,"high":831,"low":774,"close":731,"change":980,"percent_change":1108,"volume":1109,"transactions":9,"vwap":731},"2026-02-24",3.26,341600,{"date":1111,"open":731,"high":799,"low":1112,"close":725,"change":785,"percent_change":1113,"volume":1114,"transactions":9,"vwap":725},"2026-02-23",4.245,-3.16,618300,{"date":1116,"open":836,"high":836,"low":992,"close":731,"change":627,"percent_change":222,"volume":1012,"transactions":9,"vwap":731},"2026-02-20",{"date":1118,"open":800,"high":1002,"low":962,"close":831,"change":863,"percent_change":863,"volume":1119,"transactions":9,"vwap":831},"2026-02-19",473500,{"date":1121,"open":755,"high":1122,"low":793,"close":831,"change":579,"percent_change":1123,"volume":1124,"transactions":9,"vwap":831},"2026-02-18",4.545,2.49,457000,{"date":1126,"open":723,"high":1127,"low":837,"close":793,"change":212,"percent_change":1128,"volume":1129,"transactions":9,"vwap":793},"2026-02-17",4.475,0.92,584900,{"date":1131,"open":939,"high":709,"low":939,"close":709,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":709},"2026-02-13",0.24,5.81,454300,{"date":1136,"open":930,"high":940,"low":558,"close":942,"change":627,"percent_change":1045,"volume":1137,"transactions":9,"vwap":942},"2026-02-12",481800,{"date":1139,"open":578,"high":712,"low":578,"close":766,"change":1082,"percent_change":1140,"volume":1141,"transactions":9,"vwap":766},"2026-02-11",5.5,551700,{"date":1143,"open":332,"high":1144,"low":578,"close":578,"change":322,"percent_change":1145,"volume":1146,"transactions":9,"vwap":578},"2026-02-10",4.11,-2.91,246200,{"date":1148,"open":332,"high":942,"low":1149,"close":1150,"change":343,"percent_change":58,"volume":1151,"transactions":9,"vwap":1150},"2026-02-09",4.02,4.12,219200,{"date":1153,"open":696,"high":1150,"low":578,"close":577,"change":980,"percent_change":23,"volume":1154,"transactions":9,"vwap":577},"2026-02-06",288500,{"date":1156,"open":578,"high":1149,"low":320,"close":1157,"change":247,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-05",3.96,-1.49,254600,{"date":1161,"open":577,"high":1162,"low":569,"close":1149,"change":247,"percent_change":1050,"volume":1163,"transactions":9,"vwap":1149},"2026-02-04",4.132,343100,{"date":1165,"open":1157,"high":1166,"low":576,"close":1167,"change":884,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-02-03",4.09,4.08,2.26,314800,{"date":1171,"open":586,"high":578,"low":320,"close":1172,"change":202,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-02",3.99,1.27,257700,{"date":1176,"open":598,"high":1177,"low":292,"close":569,"change":212,"percent_change":1178,"volume":1179,"transactions":9,"vwap":569},"2026-01-30",3.97,1.03,327700,{"date":1181,"open":598,"high":1182,"low":274,"close":586,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":586},"2026-01-29",3.941,0.07,1.83,328500,{"date":1187,"open":311,"high":443,"low":464,"close":443,"change":212,"percent_change":1188,"volume":1189,"transactions":9,"vwap":443},"2026-01-28",1.06,227900,{"date":1191,"open":272,"high":1192,"low":470,"close":310,"change":112,"percent_change":1193,"volume":1194,"transactions":9,"vwap":310},"2026-01-27",3.825,1.61,256800,{"date":1196,"open":254,"high":608,"low":1197,"close":272,"change":343,"percent_change":344,"volume":1198,"transactions":9,"vwap":272},"2026-01-26",3.661,281200,{"date":1200,"open":321,"high":311,"low":246,"close":313,"change":343,"percent_change":344,"volume":1201,"transactions":9,"vwap":313},"2026-01-23",314400,{"date":1203,"open":313,"high":254,"low":1204,"close":285,"change":471,"percent_change":1205,"volume":1206,"transactions":9,"vwap":285},"2026-01-22",3.665,-1.07,379500,{"date":1208,"open":256,"high":477,"low":1209,"close":272,"change":484,"percent_change":485,"volume":1210,"transactions":9,"vwap":272},"2026-01-21",3.645,255600,{"date":1212,"open":264,"high":239,"low":22,"close":363,"change":25,"percent_change":458,"volume":897,"transactions":9,"vwap":363},"2026-01-20",{"date":1214,"open":256,"high":285,"low":529,"close":282,"change":863,"percent_change":863,"volume":1215,"transactions":9,"vwap":282},"2026-01-16",306100,{"date":1217,"open":364,"high":285,"low":20,"close":282,"change":471,"percent_change":623,"volume":1218,"transactions":9,"vwap":282},"2026-01-15",319100,{"date":1220,"open":190,"high":321,"low":23,"close":264,"change":850,"percent_change":256,"volume":1221,"transactions":9,"vwap":264},"2026-01-14",737600,{"date":1223,"open":219,"high":20,"low":1224,"close":190,"change":388,"percent_change":805,"volume":1225,"transactions":9,"vwap":190},"2026-01-13",3.425,514000,{"date":1227,"open":1228,"high":219,"low":1229,"close":1230,"change":193,"percent_change":1077,"volume":1231,"transactions":9,"vwap":1230},"2026-01-12",3.38,3.36,3.39,352300,{"date":1233,"open":1230,"high":396,"low":1234,"close":1229,"change":303,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1229},"2026-01-09",3.35,-0.59,354700,{"date":1238,"open":1239,"high":397,"low":1239,"close":1228,"change":388,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1228},"2026-01-08",3.22,4.97,737300,{"date":1243,"open":1228,"high":1230,"low":31,"close":1239,"change":322,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1239},"2026-01-07",-3.59,760000,{"date":1247,"open":220,"high":1248,"low":1249,"close":434,"change":627,"percent_change":1250,"volume":1251,"transactions":9,"vwap":434},"2026-01-06",3.46,3.32,-2.62,678400,{"date":1253,"open":256,"high":313,"low":209,"close":209,"change":993,"percent_change":1254,"volume":1255,"transactions":9,"vwap":209},"2026-01-05",-5.77,1195200,{"date":1257,"open":21,"high":282,"low":1258,"close":282,"change":257,"percent_change":492,"volume":1259,"transactions":9,"vwap":282},"2026-01-02",3.538,299500,{"date":1261,"open":24,"high":228,"low":284,"close":23,"change":863,"percent_change":863,"volume":1262,"transactions":9,"vwap":23},"2025-12-31",600900,{"date":1264,"open":20,"high":529,"low":23,"close":23,"change":303,"percent_change":420,"volume":1265,"transactions":9,"vwap":23},"2025-12-30",582400,{"date":1267,"open":20,"high":238,"low":23,"close":21,"change":303,"percent_change":420,"volume":1268,"transactions":9,"vwap":21},"2025-12-29",639500,{"date":1270,"open":363,"high":256,"low":21,"close":20,"change":221,"percent_change":1271,"volume":1272,"transactions":9,"vwap":20},"2025-12-26",-1.92,424200,{"date":1274,"open":23,"high":375,"low":23,"close":363,"change":257,"percent_change":492,"volume":1275,"transactions":9,"vwap":363},"2025-12-24",297800,{"date":1277,"open":24,"high":1278,"low":411,"close":190,"change":863,"percent_change":863,"volume":1279,"transactions":9,"vwap":190},"2025-12-23",3.615,836200,{"date":1281,"open":190,"high":529,"low":411,"close":190,"change":343,"percent_change":1282,"volume":1283,"transactions":9,"vwap":190},"2025-12-22",0.57,665800,{"date":1285,"open":24,"high":294,"low":411,"close":255,"change":668,"percent_change":1286,"volume":1287,"transactions":9,"vwap":255},"2025-12-19",-0.84,653100,{"date":1289,"open":283,"high":283,"low":511,"close":21,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":21},"2025-12-18",-0.16,-4.3,764000,{"date":1294,"open":310,"high":292,"low":246,"close":321,"change":471,"percent_change":472,"volume":1295,"transactions":9,"vwap":321},"2025-12-17",522800,{"date":1297,"open":311,"high":1298,"low":254,"close":301,"change":609,"percent_change":610,"volume":1299,"transactions":9,"vwap":301},"2025-12-16",3.806,479800,{"date":1301,"open":578,"high":1302,"low":464,"close":330,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":330},"2025-12-15",4.0050001,-0.25,-6.11,536700,{"date":1307,"open":1308,"high":1144,"low":1309,"close":1166,"change":343,"percent_change":58,"volume":1310,"transactions":9,"vwap":1166},"2025-12-12",4.06,4.022,550900,{"date":1312,"open":1167,"high":1313,"low":1149,"close":332,"change":117,"percent_change":1303,"volume":1314,"transactions":9,"vwap":332},"2025-12-11",4.127,474900,{"date":1316,"open":939,"high":1317,"low":1308,"close":1167,"change":504,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1167},"2025-12-10",4.151,-1.21,855300,{"date":1321,"open":939,"high":940,"low":1322,"close":942,"change":25,"percent_change":1132,"volume":1323,"transactions":9,"vwap":942},"2025-12-09",4.095,300200,{"date":1325,"open":837,"high":837,"low":332,"close":1150,"change":627,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1150},"2025-12-08",-2.14,307700,{"date":1329,"open":1330,"high":929,"low":1330,"close":838,"change":343,"percent_change":17,"volume":1331,"transactions":9,"vwap":838},"2025-12-05",4.17,309300,{"date":1333,"open":704,"high":837,"low":1150,"close":951,"change":112,"percent_change":1334,"volume":1335,"transactions":9,"vwap":951},"2025-12-04",1.45,275200,{"date":1337,"open":696,"high":940,"low":578,"close":942,"change":1338,"percent_change":800,"volume":1339,"transactions":9,"vwap":942},"2025-12-03",0.18,293900,{"date":1341,"open":1149,"high":1342,"low":558,"close":558,"change":627,"percent_change":1343,"volume":1344,"transactions":9,"vwap":558},"2025-12-02",4.064,-2.23,317400,{"date":1346,"open":576,"high":1347,"low":576,"close":696,"change":579,"percent_change":851,"volume":1348,"transactions":9,"vwap":696},"2025-12-01",4.055,323300,{"date":1350,"open":598,"high":558,"low":1351,"close":568,"change":1183,"percent_change":1352,"volume":1353,"transactions":9,"vwap":568},"2025-11-28",3.867,1.81,121200,{"date":1355,"open":311,"high":442,"low":311,"close":274,"change":112,"percent_change":1356,"volume":1357,"transactions":9,"vwap":274},"2025-11-26",1.58,287200,{"date":1359,"open":450,"high":1360,"low":464,"close":311,"change":117,"percent_change":683,"volume":1361,"transactions":9,"vwap":311},"2025-11-25",3.845,298900,{"date":1363,"open":443,"high":274,"low":608,"close":302,"change":117,"percent_change":683,"volume":1364,"transactions":9,"vwap":302},"2025-11-24",382700,{"date":1366,"open":321,"high":330,"low":313,"close":450,"change":257,"percent_change":1367,"volume":1368,"transactions":9,"vwap":450},"2025-11-21",2.69,498100,{"date":1370,"open":598,"high":273,"low":313,"close":321,"change":785,"percent_change":1371,"volume":1372,"transactions":9,"vwap":321},"2025-11-20",-3.63,768500,{"date":1374,"open":1149,"high":1375,"low":292,"close":274,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":274},"2025-11-19",4.045,-0.2,-4.93,597400,{"date":1380,"open":1308,"high":1144,"low":1149,"close":1308,"change":117,"percent_change":1303,"volume":1381,"transactions":9,"vwap":1308},"2025-11-18",552000,{"date":1383,"open":712,"high":760,"low":1308,"close":332,"change":808,"percent_change":1384,"volume":1385,"transactions":9,"vwap":332},"2025-11-17",-4.46,478700,{"date":1387,"open":1388,"high":1388,"low":773,"close":774,"change":609,"percent_change":1389,"volume":1390,"transactions":9,"vwap":774},"2025-11-14",4.32,-1.84,632200,{"date":1392,"open":793,"high":784,"low":974,"close":717,"change":504,"percent_change":1393,"volume":1394,"transactions":9,"vwap":717},"2025-11-13",-1.14,711900,{"date":1396,"open":836,"high":739,"low":733,"close":734,"change":1376,"percent_change":1397,"volume":1398,"transactions":9,"vwap":734},"2025-11-12",-4.36,507800,{"date":1400,"open":970,"high":798,"low":970,"close":791,"change":980,"percent_change":1401,"volume":1402,"transactions":9,"vwap":791},"2025-11-11",3.15,249200,{"date":1404,"open":970,"high":799,"low":731,"close":784,"change":863,"percent_change":863,"volume":1405,"transactions":9,"vwap":784},"2025-11-10",260000,{"date":1407,"open":734,"high":961,"low":1015,"close":784,"change":884,"percent_change":1408,"volume":1409,"transactions":9,"vwap":784},"2025-11-07",2.06,271700,{"date":1411,"open":1015,"high":755,"low":723,"close":1412,"change":303,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-06",4.36,-0.46,231500,{"date":1416,"open":755,"high":1417,"low":723,"close":1015,"change":863,"percent_change":863,"volume":1418,"transactions":9,"vwap":1015},"2025-11-05",4.422,188300,{"date":1420,"open":1015,"high":1421,"low":1422,"close":1015,"change":471,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1015},"2025-11-04",4.412,4.334,-0.9,289200,{"date":1426,"open":709,"high":632,"low":751,"close":755,"change":212,"percent_change":1427,"volume":1428,"transactions":9,"vwap":755},"2025-11-03",0.91,364800,{"date":1430,"open":740,"high":632,"low":709,"close":1015,"change":668,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1015},"2025-10-31",-0.68,333900,{"date":1434,"open":740,"high":962,"low":734,"close":793,"change":863,"percent_change":863,"volume":1435,"transactions":9,"vwap":793},"2025-10-30",338100,{"date":1437,"open":632,"high":1438,"low":740,"close":793,"change":303,"percent_change":1439,"volume":1440,"transactions":9,"vwap":793},"2025-10-29",4.508,-0.45,309000,{"date":1442,"open":831,"high":807,"low":793,"close":731,"change":609,"percent_change":1443,"volume":1444,"transactions":9,"vwap":731},"2025-10-28",-1.77,244500,{"date":1446,"open":800,"high":979,"low":710,"close":710,"change":471,"percent_change":1447,"volume":1448,"transactions":9,"vwap":710},"2025-10-27",-0.88,291900,{"date":1450,"open":798,"high":1451,"low":710,"close":739,"change":303,"percent_change":1452,"volume":1453,"transactions":9,"vwap":739},"2025-10-24",4.671,-0.44,179400,{"date":1455,"open":979,"high":1002,"low":800,"close":821,"change":112,"percent_change":1456,"volume":1457,"transactions":9,"vwap":821},"2025-10-23",1.33,194800,{"date":1459,"open":799,"high":1460,"low":961,"close":710,"change":212,"percent_change":1077,"volume":891,"transactions":9,"vwap":710},"2025-10-22",4.537,{"date":1462,"open":790,"high":739,"low":955,"close":961,"change":471,"percent_change":1016,"volume":1463,"transactions":9,"vwap":961},"2025-10-21",284700,{"date":1465,"open":807,"high":798,"low":962,"close":710,"change":303,"percent_change":1452,"volume":1466,"transactions":9,"vwap":710},"2025-10-20",278300,{"date":1468,"open":790,"high":800,"low":1469,"close":790,"change":117,"percent_change":551,"volume":1470,"transactions":9,"vwap":790},"2025-10-17",4.458,329600,{"date":1472,"open":805,"high":815,"low":836,"close":807,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":807},"2025-10-16",-0.17,-3.61,513700,{"date":1477,"open":815,"high":905,"low":819,"close":862,"change":202,"percent_change":478,"volume":1478,"transactions":9,"vwap":862},"2025-10-15",408500,{"date":1480,"open":905,"high":905,"low":1481,"close":827,"change":640,"percent_change":1482,"volume":1483,"transactions":9,"vwap":827},"2025-10-14",4.63,-2.71,213700,{"date":1485,"open":815,"high":814,"low":827,"close":845,"change":850,"percent_change":1486,"volume":1487,"transactions":9,"vwap":845},"2025-10-13",2.79,222400,{"date":1489,"open":1054,"high":881,"low":101,"close":827,"change":314,"percent_change":1490,"volume":1491,"transactions":9,"vwap":827},"2025-10-10",-5.48,706300,{"date":1493,"open":1054,"high":883,"low":814,"close":883,"change":484,"percent_change":286,"volume":1494,"transactions":9,"vwap":883},"2025-10-09",221300,{"date":1496,"open":746,"high":1497,"low":1498,"close":1499,"change":343,"percent_change":877,"volume":1500,"transactions":9,"vwap":1499},"2025-10-08",4.88,4.815,4.85,224400,{"date":1502,"open":746,"high":1497,"low":814,"close":1503,"change":343,"percent_change":901,"volume":1504,"transactions":9,"vwap":1503},"2025-10-07",4.83,250000,{"date":1506,"open":875,"high":30,"low":806,"close":889,"change":726,"percent_change":1507,"volume":1508,"transactions":9,"vwap":889},"2025-10-06",-2.04,508900,{"date":1510,"open":1511,"high":876,"low":1499,"close":1512,"change":1183,"percent_change":1334,"volume":1513,"transactions":9,"vwap":1512},"2025-10-03",4.89,4.91,284200,{"date":1515,"open":1497,"high":874,"low":845,"close":746,"change":471,"percent_change":1516,"volume":1517,"transactions":9,"vwap":746},"2025-10-02",-0.82,251300,{"date":1519,"open":889,"high":1520,"low":1521,"close":1497,"change":112,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1497},"2025-10-01",4.935,4.77,1.24,219600,{"date":1525,"open":874,"high":881,"low":806,"close":867,"change":247,"percent_change":1526,"volume":1527,"transactions":9,"vwap":867},"2025-09-30",-1.23,319700,{"date":1529,"open":1530,"high":1530,"low":1499,"close":1497,"change":726,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1497},"2025-09-29",4.98,-2.01,247900,{"date":1534,"open":1535,"high":1536,"low":874,"close":1530,"change":212,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1530},"2025-09-26",4.96,5.06,0.81,200800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":881,"change":785,"percent_change":1544,"volume":1545,"transactions":9,"vwap":881},"2025-09-25",5.08,5.1,4.895,-2.76,224700,{"date":1547,"open":1512,"high":1548,"low":1512,"close":1541,"change":1338,"percent_change":364,"volume":1549,"transactions":9,"vwap":1541},"2025-09-24",5.09,286800,{"date":1551,"open":1497,"high":1552,"low":1499,"close":874,"change":343,"percent_change":877,"volume":1553,"transactions":9,"vwap":874},"2025-09-23",5.02,253100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1497,"change":1055,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1497},"2025-09-22",5.05,5.13,4.875,-7.92,359200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1473,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-09-19",5.47,5.49,5.28,5.3,-3.11,403400,{"date":1570,"open":1140,"high":1571,"low":1572,"close":1563,"change":863,"percent_change":863,"volume":1573,"transactions":9,"vwap":1563},"2025-09-18",5.53,5.44,226400,{"date":1575,"open":1576,"high":181,"low":1577,"close":1563,"change":668,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1563},"2025-09-17",5.55,5.4,-0.55,576800,{"date":1581,"open":1582,"high":619,"low":1582,"close":1140,"change":1583,"percent_change":1412,"volume":1584,"transactions":9,"vwap":1140},"2025-09-16",5.34,0.23,878700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1587,"change":202,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1587},"2025-09-15",5.27,5.35,5.25,0.96,220800,{"date":1593,"open":1589,"high":1565,"low":1594,"close":1595,"change":303,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-09-12",5.2,5.22,-0.38,103600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":25,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-09-11",5.18,5.24,5.16,0.19,113300,{"date":1606,"open":1557,"high":1607,"low":1608,"close":1609,"change":579,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-09-10",5.235,5.122,5.23,2.15,92900,{"date":1613,"open":1614,"high":1609,"low":1615,"close":1615,"change":504,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-09-09",5.15,5.12,-0.97,108400,{"date":1619,"open":1552,"high":1620,"low":1552,"close":1621,"change":257,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-09-08",5.21,5.17,1.97,202500,{"date":1625,"open":1626,"high":1542,"low":1627,"close":1628,"change":303,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-09-05",5.04,5.0050001,5.07,-0.39,115800,{"date":1632,"open":1633,"high":1548,"low":1530,"close":1548,"change":579,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1548},"2025-09-04",5,2.21,133200,{"date":1637,"open":1557,"high":1638,"low":1639,"close":1530,"change":1376,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1530},"2025-09-03",5.14,4.961,-3.86,185000,{"date":1643,"open":1621,"high":1620,"low":1638,"close":1600,"change":343,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1600},"2025-09-02",0.39,107000,{"date":1647,"open":1614,"high":1609,"low":1614,"close":1602,"change":193,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1602},"2025-08-29",0.58,207300,{"date":1651,"open":1542,"high":1557,"low":1652,"close":1557,"change":193,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1557},"2025-08-28",5.065,0.59,107100,{"date":1656,"open":1657,"high":1614,"low":1542,"close":1542,"change":25,"percent_change":618,"volume":1658,"transactions":9,"vwap":1542},"2025-08-27",5.11,101200,{"date":1660,"open":1542,"high":1657,"low":1661,"close":1548,"change":303,"percent_change":1629,"volume":1662,"transactions":9,"vwap":1548},"2025-08-26",5.045,107300,{"date":1664,"open":1626,"high":1557,"low":1626,"close":1657,"change":193,"percent_change":1653,"volume":1665,"transactions":9,"vwap":1657},"2025-08-25",142100,{"date":1667,"open":1633,"high":1615,"low":1668,"close":1541,"change":884,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1541},"2025-08-22",4.962,1.8,261300,{"date":1672,"open":1673,"high":1627,"low":1674,"close":875,"change":257,"percent_change":1675,"volume":1676,"transactions":9,"vwap":875},"2025-08-21",4.87,4.865,2.04,136900,{"date":1678,"open":1499,"high":1679,"low":1680,"close":1511,"change":212,"percent_change":357,"volume":1681,"transactions":9,"vwap":1511},"2025-08-20",4.933,4.849,116100,{"date":1683,"open":1552,"high":1684,"low":746,"close":1499,"change":808,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1499},"2025-08-19",5.076,-3.77,226900,{"date":1688,"open":1530,"high":1657,"low":1689,"close":1626,"change":193,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1626},"2025-08-18",4.975,0.6,158000,{"date":1693,"open":30,"high":1694,"low":1530,"close":1695,"change":117,"percent_change":1376,"volume":1696,"transactions":9,"vwap":1695},"2025-08-15",5.055,5.01,140500,{"date":1698,"open":30,"high":30,"low":881,"close":1552,"change":504,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1552},"2025-08-14",-0.99,100000,{"date":1702,"open":1556,"high":1548,"low":1695,"close":1628,"change":193,"percent_change":1690,"volume":1703,"transactions":9,"vwap":1628},"2025-08-13",136700,{"date":1705,"open":1706,"high":1628,"low":1706,"close":1626,"change":579,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1626},"2025-08-12",4.92,2.23,196000,{"date":1710,"open":814,"high":883,"low":855,"close":883,"change":850,"percent_change":1711,"volume":1712,"transactions":9,"vwap":883},"2025-08-11",2.71,153300,{"date":1714,"open":900,"high":1498,"low":862,"close":814,"change":884,"percent_change":1715,"volume":1716,"transactions":9,"vwap":814},"2025-08-08",1.91,116700,{"date":1718,"open":1511,"high":881,"low":862,"close":862,"change":322,"percent_change":1719,"volume":1720,"transactions":9,"vwap":862},"2025-08-07",-2.48,128100,{"date":1722,"open":814,"high":1723,"low":814,"close":1503,"change":202,"percent_change":675,"volume":1724,"transactions":9,"vwap":1503},"2025-08-06",4.939,180100,{"date":1726,"open":861,"high":806,"low":819,"close":806,"change":850,"percent_change":851,"volume":1727,"transactions":9,"vwap":806},"2025-08-05",204200,{"date":1729,"open":819,"high":1006,"low":791,"close":101,"change":863,"percent_change":863,"volume":1730,"transactions":9,"vwap":101},"2025-08-04",148900,{"date":1732,"open":1499,"high":1499,"low":819,"close":101,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":101},"2025-08-01",-0.18,-3.73,175800,{"date":1737,"open":1503,"high":1706,"low":814,"close":1503,"change":504,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1503},"2025-07-31",-1.02,122800,{"date":1741,"open":1552,"high":1552,"low":1054,"close":1497,"change":640,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1497},"2025-07-30",-2.59,89500,{"date":1745,"open":1542,"high":1542,"low":1240,"close":1695,"change":247,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1695},"2025-07-29",-1.18,177600,{"date":1749,"open":1548,"high":1750,"low":1626,"close":1628,"change":25,"percent_change":618,"volume":1751,"transactions":9,"vwap":1628},"2025-07-28",5.139,163000,{"date":1753,"open":30,"high":1541,"low":1240,"close":1536,"change":193,"percent_change":1690,"volume":1754,"transactions":9,"vwap":1536},"2025-07-25",156200,{"date":1756,"open":1706,"high":30,"low":1512,"close":30,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":30},"2025-07-24",0.12,2.44,286500,{"date":1761,"open":1511,"high":881,"low":1762,"close":1512,"change":212,"percent_change":357,"volume":1763,"transactions":9,"vwap":1512},"2025-07-23",4.885,199600,{"date":1765,"open":900,"high":881,"low":900,"close":1673,"change":850,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1673},"2025-07-22",2.74,248200,{"date":1769,"open":845,"high":1498,"low":813,"close":905,"change":668,"percent_change":1770,"volume":1771,"transactions":9,"vwap":905},"2025-07-21",-0.63,248300,{"date":1773,"open":1499,"high":1499,"low":1774,"close":1521,"change":471,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1521},"2025-07-18",4.764,-0.83,150200,{"date":1778,"open":1521,"high":917,"low":844,"close":889,"change":212,"percent_change":896,"volume":1779,"transactions":9,"vwap":889},"2025-07-17",126300,{"date":1781,"open":845,"high":746,"low":1782,"close":1521,"change":863,"percent_change":863,"volume":1783,"transactions":9,"vwap":1521},"2025-07-16",4.728,163400,{"date":1785,"open":1499,"high":1499,"low":1521,"close":1521,"change":221,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1521},"2025-07-15",-1.45,125600,{"date":1789,"open":867,"high":1499,"low":806,"close":746,"change":343,"percent_change":877,"volume":1790,"transactions":9,"vwap":746},"2025-07-14",116000,{"date":1792,"open":806,"high":1793,"low":844,"close":867,"change":25,"percent_change":426,"volume":1794,"transactions":9,"vwap":867},"2025-07-11",4.848,74500,{"date":1796,"open":867,"high":1499,"low":1797,"close":889,"change":303,"percent_change":1798,"volume":1799,"transactions":9,"vwap":889},"2025-07-10",4.775,-0.41,141700,{"date":1801,"open":1706,"high":1802,"low":845,"close":1503,"change":609,"percent_change":295,"volume":1803,"transactions":9,"vwap":1503},"2025-07-09",4.945,157400,{"date":1805,"open":806,"high":1552,"low":900,"close":1512,"change":579,"percent_change":1095,"volume":1806,"transactions":9,"vwap":1512},"2025-07-08",248400,{"date":1808,"open":1706,"high":1723,"low":1797,"close":814,"change":1376,"percent_change":1809,"volume":1810,"transactions":9,"vwap":814},"2025-07-07",-4,252700,{"date":1812,"open":876,"high":1552,"low":883,"close":1633,"change":193,"percent_change":1690,"volume":1813,"transactions":9,"vwap":1633},"2025-07-03",91800,{"date":1815,"open":814,"high":1816,"low":814,"close":1240,"change":980,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1240},"2025-07-02",5.015,2.9,173100,{"date":1820,"open":862,"high":1511,"low":827,"close":1503,"change":850,"percent_change":1821,"volume":1457,"transactions":9,"vwap":1503},"2025-07-01",2.77,{"date":1823,"open":1497,"high":874,"low":909,"close":909,"change":735,"percent_change":1824,"volume":1504,"transactions":9,"vwap":909},"2025-06-30",-4.67,{"date":1826,"open":867,"high":1626,"low":844,"close":883,"change":980,"percent_change":1827,"volume":1828,"transactions":9,"vwap":883},"2025-06-27",2.92,769600,{"date":1830,"open":909,"high":1059,"low":861,"close":845,"change":1757,"percent_change":1831,"volume":1832,"transactions":9,"vwap":845},"2025-06-26",2.57,92100,{"date":1834,"open":905,"high":900,"low":861,"close":861,"change":726,"percent_change":1835,"volume":1836,"transactions":9,"vwap":861},"2025-06-25",-2.1,134100,{"date":1838,"open":861,"high":1839,"low":819,"close":1521,"change":193,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1521},"2025-06-24",4.783,0.63,201700,{"date":1843,"open":1240,"high":1626,"low":1844,"close":905,"change":1473,"percent_change":1845,"volume":1846,"transactions":9,"vwap":905},"2025-06-23",4.715,-3.46,168800,{"date":1848,"open":1626,"high":1541,"low":1512,"close":1512,"change":231,"percent_change":1087,"volume":1849,"transactions":9,"vwap":1512},"2025-06-20",194500,{"date":1851,"open":1695,"high":1628,"low":1852,"close":1552,"change":25,"percent_change":618,"volume":1853,"transactions":9,"vwap":1552},"2025-06-18",4.979,103400,{"date":1855,"open":1552,"high":1856,"low":1633,"close":1695,"change":193,"percent_change":1690,"volume":1857,"transactions":9,"vwap":1695},"2025-06-17",5.095,179300,{"date":1859,"open":1633,"high":1541,"low":883,"close":1530,"change":303,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1530},"2025-06-16",-0.4,175200,{"date":1863,"open":1594,"high":1620,"low":881,"close":1633,"change":808,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1633},"2025-06-13",-3.66,289300,{"date":1867,"open":1615,"high":1594,"low":1657,"close":1868,"change":343,"percent_change":1644,"volume":1869,"transactions":9,"vwap":1868},"2025-06-12",5.19,208200,{"date":1871,"open":1628,"high":1621,"low":1872,"close":1621,"change":331,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1621},"2025-06-11",5.054,2.99,238100,{"date":1876,"open":1535,"high":1661,"low":1877,"close":1552,"change":980,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1552},"2025-06-10",4.925,2.87,189000,{"date":1881,"open":1503,"high":1882,"low":889,"close":1497,"change":884,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1497},"2025-06-09",4.955,1.88,158700,{"date":1886,"open":844,"high":746,"low":844,"close":845,"change":484,"percent_change":1887,"volume":1888,"transactions":9,"vwap":845},"2025-06-06",1.7,190000,{"date":1890,"open":101,"high":815,"low":1481,"close":862,"change":1183,"percent_change":1891,"volume":1892,"transactions":9,"vwap":862},"2025-06-05",1.51,148400,{"date":1894,"open":815,"high":1797,"low":276,"close":819,"change":247,"percent_change":1895,"volume":1896,"transactions":9,"vwap":819},"2025-06-04",-1.28,139300,{"date":1898,"open":800,"high":815,"low":710,"close":909,"change":850,"percent_change":1899,"volume":1900,"transactions":9,"vwap":909},"2025-06-03",2.84,164400,{"date":1902,"open":970,"high":819,"low":970,"close":821,"change":484,"percent_change":1903,"volume":1904,"transactions":9,"vwap":821},"2025-06-02",1.78,146100,{"date":1906,"open":799,"high":790,"low":1127,"close":799,"change":303,"percent_change":1452,"volume":1907,"transactions":9,"vwap":799},"2025-05-30",91500,{"date":1909,"open":961,"high":732,"low":962,"close":710,"change":193,"percent_change":1910,"volume":1911,"transactions":9,"vwap":710},"2025-05-29",0.67,90700,{"date":1913,"open":784,"high":836,"low":740,"close":970,"change":863,"percent_change":863,"volume":1914,"transactions":9,"vwap":970},"2025-05-28",201400,{"date":1916,"open":734,"high":970,"low":760,"close":970,"change":275,"percent_change":569,"volume":1917,"transactions":9,"vwap":970},"2025-05-27",252300,{"date":1919,"open":712,"high":723,"low":712,"close":751,"change":25,"percent_change":1583,"volume":1920,"transactions":9,"vwap":751},"2025-05-23",133300,{"date":1922,"open":760,"high":1923,"low":712,"close":760,"change":668,"percent_change":1924,"volume":1925,"transactions":9,"vwap":760},"2025-05-22",4.345,-0.69,157200,{"date":1927,"open":1412,"high":733,"low":1928,"close":703,"change":668,"percent_change":1924,"volume":1929,"transactions":9,"vwap":703},"2025-05-21",4.275,155200,{"date":1931,"open":734,"high":632,"low":751,"close":1412,"change":627,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1412},"2025-05-20",-2.02,195600,{"date":1935,"open":790,"high":790,"low":731,"close":784,"change":504,"percent_change":1936,"volume":1937,"transactions":9,"vwap":784},"2025-05-19",-1.11,163500,{"date":1939,"open":821,"high":979,"low":970,"close":836,"change":609,"percent_change":1940,"volume":1941,"transactions":9,"vwap":836},"2025-05-16",-1.75,143300,{"date":1943,"open":831,"high":979,"low":740,"close":979,"change":112,"percent_change":1456,"volume":1929,"transactions":9,"vwap":979},"2025-05-15",{"date":1945,"open":962,"high":807,"low":760,"close":831,"change":202,"percent_change":1946,"volume":1947,"transactions":9,"vwap":831},"2025-05-14",1.12,157500,{"date":1949,"open":1015,"high":961,"low":1412,"close":961,"change":850,"percent_change":1950,"volume":1951,"transactions":9,"vwap":961},"2025-05-13",3,271400,{"date":1953,"open":717,"high":734,"low":767,"close":717,"change":980,"percent_change":1954,"volume":1955,"transactions":9,"vwap":717},"2025-05-12",3.33,259700,{"date":1957,"open":947,"high":702,"low":1330,"close":837,"change":112,"percent_change":1334,"volume":1958,"transactions":9,"vwap":837},"2025-05-09",159100,{"date":1960,"open":577,"high":1961,"low":577,"close":930,"change":1183,"percent_change":1962,"volume":1963,"transactions":9,"vwap":930},"2025-05-08",4.205,1.72,188100,{"date":1965,"open":704,"high":704,"low":1966,"close":332,"change":668,"percent_change":1967,"volume":1968,"transactions":9,"vwap":332},"2025-05-07",4.05,-0.73,264200,{"date":1970,"open":704,"high":704,"low":1167,"close":577,"change":863,"percent_change":863,"volume":1971,"transactions":9,"vwap":577},"2025-05-06",95700,{"date":1973,"open":837,"high":837,"low":577,"close":577,"change":785,"percent_change":742,"volume":1974,"transactions":9,"vwap":577},"2025-05-05",130300,{"date":1976,"open":702,"high":1977,"low":939,"close":702,"change":212,"percent_change":775,"volume":1978,"transactions":9,"vwap":702},"2025-05-02",4.276,120400,{"date":1980,"open":838,"high":774,"low":1981,"close":837,"change":25,"percent_change":1132,"volume":1982,"transactions":9,"vwap":837},"2025-05-01",4.135,127500,{"date":1984,"open":767,"high":1388,"low":704,"close":951,"change":640,"percent_change":1985,"volume":1986,"transactions":9,"vwap":951},"2025-04-30",-3.01,200400,{"date":1988,"open":761,"high":723,"low":712,"close":1388,"change":343,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1388},"2025-04-29",0.47,129400,{"date":1992,"open":838,"high":760,"low":838,"close":760,"change":112,"percent_change":1993,"volume":1994,"transactions":9,"vwap":760},"2025-04-28",1.42,81900,{"date":1996,"open":702,"high":761,"low":837,"close":702,"change":863,"percent_change":863,"volume":1997,"transactions":9,"vwap":702},"2025-04-25",65600,{"date":1999,"open":1388,"high":1412,"low":2000,"close":702,"change":247,"percent_change":2001,"volume":2002,"transactions":9,"vwap":702},"2025-04-24",4.204,-1.4,129200,{"date":2004,"open":1412,"high":2005,"low":2006,"close":760,"change":863,"percent_change":863,"volume":2007,"transactions":9,"vwap":760},"2025-04-23",4.385,4.255,142900,{"date":185,"open":712,"high":2009,"low":838,"close":760,"change":202,"percent_change":762,"volume":2010,"transactions":9,"vwap":760},4.325,108200]