[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRLS":3,"homepage-market-summary":31,"stock-historical-BRLS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRLS","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},"Borealis Foods Inc. Class A Common Shares","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","Borealis Foods Inc is a food technology integrator with a mission to address food security challenges through the development and commercialization of tasty, affordable, and sustainable functional foods. Borealis has developed a range of high-quality, affordable, sustainable, and nutritious premium, ready-to-eat meals sold in the United States, Canada, Central America, South America, and Europe. Through the development and launch of its ready-made ramen, featuring 20 grams of complete plant-based protein per serving, Borealis is developing solutions to address food challenges.","140","Oakville, A6",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.21,1.2,1.25,1.19,1.29,-0.08,-6.2,5762.596886,106,1.2099,4.26,0.60000002,638458.853159564,16.7,669,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":19,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},7.05,460908,168231467.289891,-79.9,"2025-04-21",[182,183,191,201,211,220,227,235,243,253,261,268,275,285,292,300,306,315,324,331,338,348,357,367,377,386,394,404,415,425,435,444,454,465,475,484,493,503,513,522,531,542,550,561,569,579,588,597,605,613,620,631,642,649,655,662,671,678,685,690,696,702,708,715,721,726,732,736,741,747,752,757,759,763,768,773,776,779,784,789,794,799,804,808,813,818,822,827,831,835,842,846,849,853,856,860,864,868,872,876,881,885,890,896,900,906,911,918,924,927,932,936,939,946,950,955,959,966,970,976,981,987,991,994,998,1001,1005,1009,1014,1018,1021,1025,1029,1034,1037,1041,1045,1050,1054,1059,1063,1069,1073,1077,1082,1086,1091,1094,1100,1106,1110,1114,1120,1125,1130,1135,1139,1142,1148,1153,1158,1165,1169,1176,1183,1189,1197,1201,1208,1215,1221,1225,1230,1236,1242,1246,1251,1255,1259,1264,1269,1273,1279,1282,1287,1291,1298,1304,1309,1314,1319,1324,1327,1330,1335,1340,1346,1351,1354,1358,1364,1370,1374,1379,1383,1387,1392,1398,1402,1405,1409,1413,1418,1423,1427,1434,1441,1449,1456,1463,1471,1478,1484,1491,1499,1505,1510,1517,1523,1529,1537,1543,1548,1554,1562,1566,1571,1575,1581,1587,1592,1597,1602,1609,1615,1621,1627,1634,1640,1646,1651,1660,1668,1675,1679,1684,1690,1696,1704,1711,1715,1720,1723,1727,1732,1739,1746,1750,1756,1762,1765,1767,1774,1777,1782,1788,1793,1798,1803,1806,1809,1814,1819,1823,1828,1831,1834,1838,1844,1850,1853,1857,1861,1867,1872,1876,1879,1882,1885,1890,1893,1898,1903,1908,1914,1916,1918,1922,1928,1931,1935,1938,1942,1947,1950,1954,1958,1964,1969,1977,1981,1987,1996,2004,2011,2018,2024,2030,2038,2045,2051,2058,2063,2069,2074,2079,2084,2086,2089,2094,2100,2105,2109,2112,2117,2121,2127,2130,2133,2136,2141,2145,2149,2152,2154,2157,2159,2163,2168,2172,2176,2181,2186,2188,2190],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":185,"close":20,"change":112,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",1.23,1.37,-0.77,7921.660458,109,1.3238,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",1.12,1.32,1.3,0.02,1.56,20262.6688,339,1.2801,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",1.31,1.35,1.28,-0.11,-7.91,2435.9838,67,1.3175,{"date":212,"open":82,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",1.39,1.302,0.0498,3.72,1760.9838,117,1.348,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":81,"volume":224,"transactions":225,"vwap":226},"2026-09-24",1.3402,0.0402,365.1713,40,1.3439,{"date":228,"open":229,"high":204,"low":230,"close":195,"change":112,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",1.3101,1.281,-0.76,3471.9838,64,1.3272,{"date":236,"open":237,"high":82,"low":195,"close":203,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",1.33,0.01,0.77,4084.816349,94,1.3223,{"date":244,"open":245,"high":246,"low":247,"close":195,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",1.315,1.3416,1.2601,-0.07,-5.11,2508.9838,116,1.3107,{"date":254,"open":18,"high":213,"low":255,"close":186,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",1.24,-0.02,-1.44,4796.050807,132,1.3259,{"date":262,"open":195,"high":213,"low":195,"close":213,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",0.05,3.73,3911.145492,138,1.346,{"date":269,"open":270,"high":186,"low":195,"close":82,"change":271,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",1.365,0,9631.1288,154,1.3395,{"date":276,"open":277,"high":278,"low":279,"close":82,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",1.36,1.43,1.285,-0.06,-4.29,4797.743494,84,1.342,{"date":286,"open":82,"high":287,"low":203,"close":288,"change":271,"percent_change":271,"volume":289,"transactions":290,"vwap":291},"2026-09-14",1.41,1.4,9427.117918,133,1.357,{"date":293,"open":294,"high":295,"low":294,"close":288,"change":296,"percent_change":297,"volume":298,"transactions":24,"vwap":299},"2026-09-11",1.366,1.45,-0.03,-2.1,3629.9838,1.3952,{"date":301,"open":277,"high":278,"low":302,"close":278,"change":263,"percent_change":303,"volume":304,"transactions":305,"vwap":291},"2026-09-10",1.2946,3.62,10159.236359,331,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",1.2477,1.38,0.04,2.99,19816.00797,217,1.3243,{"date":316,"open":205,"high":317,"low":318,"close":82,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",1.3595,1.205,0.03,2.29,47770.939938,348,1.2824,{"date":325,"open":17,"high":288,"low":17,"close":203,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",0.1,8.26,50875.180614,694,1.3089,{"date":332,"open":333,"high":16,"low":193,"close":16,"change":310,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",1.14,3.42,62230.744546,585,1.1697,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":319,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",1.1,1.185,1.045,1.17,2.63,44765.554146,515,1.1388,{"date":349,"open":350,"high":17,"low":351,"close":333,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",1.15,1.0817,-0.04,-3.39,22895.4948,144,1.1644,{"date":358,"open":359,"high":17,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",1.07,1.0159,1.18,0.12,11.32,47083.713889,425,1.131,{"date":368,"open":117,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",1.16,1.0501,1.06,-0.05,-4.5,40002.350912,274,1.1004,{"date":378,"open":195,"high":379,"low":340,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",1.3454,1.11,-0.14,-11.2,102662.126599,605,1.1791,{"date":387,"open":255,"high":388,"low":389,"close":18,"change":296,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",1.69,1.105,-2.34,1874262.627567,10243,1.3813,{"date":395,"open":396,"high":397,"low":398,"close":205,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",1.68,1.8,1.26,-0.48,-27.27,181486.07751,1403,1.5245,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",1.84,2.23,1.75,1.76,-0.09,-4.86,512860.713427,2033,1.9445,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":326,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",1.62,1.9,1.5,1.85,5.71,953645.494476,5577,1.6328,{"date":426,"open":427,"high":428,"low":429,"close":408,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",0.83,2.42,0.8001,0.838,91.89,41784078.167908,288926,1.6535,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",0.806,0.912,0.0221,2.48,4232.541789,57,0.8616,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",0.9079,0.831,0.8899,0.0179,2.05,2797.994708,44,0.8631,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",0.8749,0.88,0.8,0.872,0.016,1.87,5932.910271,73,0.8323,{"date":466,"open":458,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",0.869,0.7763,0.856,0.056,7,5826.038644,69,0.8116,{"date":476,"open":458,"high":477,"low":458,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",0.801,0.80001,-0.041,-4.88,3085.792262,42,0.8043,{"date":485,"open":486,"high":438,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",0.821,0.841,-0.0382,-4.34,2734.671981,48,0.8419,{"date":494,"open":495,"high":438,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",0.85,0.82,0.8792,-0.0086,-0.97,5415.321527,71,0.8576,{"date":504,"open":495,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",0.95,0.8051,0.88775,-0.0323,-3.51,11719.072864,108,0.8638,{"date":514,"open":515,"high":515,"low":429,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",0.93,0.92,0.099,12.06,3538.783892,35,0.9004,{"date":523,"open":524,"high":524,"low":525,"close":486,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",0.8532,0.80061,-0.0511,-5.86,3959.244356,58,0.8248,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",0.94,0.976,0.86,0.8721,-0.0454,-4.95,3755.59798,55,0.8812,{"date":543,"open":505,"high":544,"low":458,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":266,"vwap":549},"2026-08-04",0.9778,0.9175,-0.0374,-3.92,13689.091919,0.8575,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",0.8796,0.98999,0.837,0.9549,0.1749,22.42,26438.855876,298,0.9021,{"date":562,"open":159,"high":563,"low":159,"close":132,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",0.7889,-0.056,-6.7,2736.944471,53,0.7833,{"date":570,"open":571,"high":457,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",0.783,0.7,0.836,0.066,8.57,19651.756752,92,0.8113,{"date":580,"open":581,"high":582,"low":583,"close":239,"change":372,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",0.7818,0.82499,0.712,-6.1,258161.28134,2164,0.8983,{"date":589,"open":590,"high":591,"low":592,"close":496,"change":593,"percent_change":594,"volume":595,"transactions":463,"vwap":596},"2026-07-28",0.8607,0.96,0.8125,-0.095,-10.38,7830.056699,0.8712,{"date":598,"open":599,"high":600,"low":132,"close":601,"change":256,"percent_change":602,"volume":603,"transactions":189,"vwap":604},"2026-07-27",0.9345,0.935,0.915,-2.14,15192.101169,0.8673,{"date":606,"open":607,"high":359,"low":427,"close":600,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",0.888,0.0699,8.08,33238.228801,305,0.9435,{"date":614,"open":495,"high":457,"low":486,"close":615,"change":616,"percent_change":427,"volume":617,"transactions":618,"vwap":619},"2026-07-23",0.8651,0.0071,6987.217823,90,0.857,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",0.901,0.91,0.82001,0.858,-0.0302,-3.4,11343.37181,104,0.8537,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",0.8501,0.8883,0.780101,0.8882,0.0582,7.01,6115.556866,79,0.8388,{"date":643,"open":495,"high":495,"low":644,"close":427,"change":256,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",0.79,-2.35,11268.406126,149,0.815,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":271,"percent_change":271,"volume":654,"transactions":9,"vwap":653},"2026-07-17",0.86900002,0.88800001,0.85000002,6000,{"date":656,"open":657,"high":658,"low":653,"close":653,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":653},"2026-07-16",0.91000003,0.92000002,-0.054,-5.97,11800,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-15",0.98000002,1.08,0.72000003,0.90399998,-0.096,-9.6,164700,{"date":672,"open":673,"high":255,"low":674,"close":47,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":47},"2026-07-14",0.99000001,0.97000003,0.042,4.38,171200,{"date":679,"open":47,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-13",1.03,0.958,-0.072,-6.99,6900,{"date":686,"open":89,"high":680,"low":674,"close":680,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":680},"2026-07-10",0.072,7.52,14400,{"date":691,"open":371,"high":692,"low":681,"close":681,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":681},"2026-07-09",1.089,-0.092,-8.76,21400,{"date":697,"open":665,"high":350,"low":698,"close":699,"change":256,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-08",1.031,1.05,-1.87,8900,{"date":703,"open":704,"high":369,"low":699,"close":359,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":359},"2026-07-07",1.09,-0.019,-1.74,16200,{"date":709,"open":710,"high":710,"low":711,"close":692,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":692},"2026-07-06",1.27,1.006,-0.211,-16.23,188200,{"date":716,"open":717,"high":717,"low":195,"close":195,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":195},"2026-07-02",1.59,-0.29,-18.24,39400,{"date":722,"open":723,"high":717,"low":723,"close":717,"change":310,"percent_change":724,"volume":725,"transactions":9,"vwap":717},"2026-07-01",1.55,2.58,5900,{"date":727,"open":728,"high":729,"low":419,"close":723,"change":263,"percent_change":730,"volume":731,"transactions":9,"vwap":723},"2026-06-30",1.51,1.6,3.33,7800,{"date":733,"open":734,"high":419,"low":734,"close":419,"change":271,"percent_change":271,"volume":735,"transactions":9,"vwap":419},"2026-06-29",1.47,3100,{"date":737,"open":309,"high":738,"low":309,"close":419,"change":107,"percent_change":739,"volume":740,"transactions":9,"vwap":419},"2026-06-26",1.575,4.17,35700,{"date":742,"open":82,"high":295,"low":237,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-25",1.44,0.08,5.88,8300,{"date":748,"open":237,"high":186,"low":237,"close":277,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":277},"2026-06-24",0.035,2.64,7900,{"date":753,"open":195,"high":277,"low":195,"close":754,"change":755,"percent_change":350,"volume":756,"transactions":9,"vwap":754},"2026-06-23",1.325,0.015,2100,{"date":758,"open":398,"high":277,"low":398,"close":203,"change":271,"percent_change":271,"volume":731,"transactions":9,"vwap":203},"2026-06-22",{"date":760,"open":237,"high":186,"low":203,"close":203,"change":352,"percent_change":761,"volume":762,"transactions":9,"vwap":203},"2026-06-18",-2.96,3700,{"date":764,"open":333,"high":204,"low":333,"close":204,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":204},"2026-06-17",0.19,16.38,29000,{"date":769,"open":743,"high":295,"low":193,"close":369,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":369},"2026-06-16",-0.25,-17.73,33800,{"date":774,"open":287,"high":295,"low":287,"close":287,"change":271,"percent_change":271,"volume":775,"transactions":9,"vwap":287},"2026-06-15",4900,{"date":777,"open":288,"high":295,"low":194,"close":287,"change":196,"percent_change":743,"volume":778,"transactions":9,"vwap":287},"2026-06-12",5600,{"date":780,"open":419,"high":419,"low":213,"close":213,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":213},"2026-06-11",-0.12,-7.95,2300,{"date":785,"open":786,"high":786,"low":728,"close":728,"change":256,"percent_change":787,"volume":788,"transactions":9,"vwap":728},"2026-06-10",1.555,-1.31,1300,{"date":790,"open":728,"high":791,"low":728,"close":792,"change":196,"percent_change":194,"volume":793,"transactions":9,"vwap":792},"2026-06-09",1.65,1.53,16800,{"date":795,"open":723,"high":796,"low":728,"close":728,"change":280,"percent_change":797,"volume":798,"transactions":9,"vwap":728},"2026-06-08",1.58,-3.82,5400,{"date":800,"open":801,"high":408,"low":801,"close":802,"change":256,"percent_change":803,"volume":746,"transactions":9,"vwap":802},"2026-06-05",1.52,1.57,-1.26,{"date":805,"open":717,"high":717,"low":728,"close":717,"change":263,"percent_change":806,"volume":807,"transactions":9,"vwap":717},"2026-06-04",3.25,10600,{"date":809,"open":728,"high":810,"low":728,"close":810,"change":238,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-03",1.54,0.65,2900,{"date":814,"open":717,"high":717,"low":815,"close":792,"change":107,"percent_change":816,"volume":817,"transactions":9,"vwap":792},"2026-06-02",1.481,4.08,8100,{"date":819,"open":734,"high":723,"low":734,"close":734,"change":112,"percent_change":820,"volume":821,"transactions":9,"vwap":734},"2026-06-01",-0.68,11300,{"date":823,"open":824,"high":197,"low":743,"close":824,"change":319,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-29",1.48,2.07,13200,{"date":828,"open":743,"high":824,"low":743,"close":295,"change":238,"percent_change":829,"volume":830,"transactions":9,"vwap":295},"2026-05-28",0.69,6800,{"date":832,"open":288,"high":833,"low":213,"close":743,"change":755,"percent_change":699,"volume":834,"transactions":9,"vwap":743},"2026-05-27",1.455,5200,{"date":836,"open":213,"high":837,"low":309,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-26",1.46,1.425,-0.005,-0.35,17200,{"date":843,"open":213,"high":295,"low":213,"close":278,"change":310,"percent_change":844,"volume":845,"transactions":9,"vwap":278},"2026-05-22",2.88,3900,{"date":847,"open":204,"high":734,"low":194,"close":213,"change":271,"percent_change":271,"volume":848,"transactions":9,"vwap":213},"2026-05-21",11000,{"date":850,"open":309,"high":287,"low":277,"close":213,"change":256,"percent_change":851,"volume":852,"transactions":9,"vwap":213},"2026-05-20",-1.42,9100,{"date":854,"open":186,"high":801,"low":237,"close":287,"change":196,"percent_change":743,"volume":855,"transactions":9,"vwap":287},"2026-05-19",10200,{"date":857,"open":194,"high":801,"low":194,"close":213,"change":238,"percent_change":858,"volume":859,"transactions":9,"vwap":213},"2026-05-18",0.72,26800,{"date":861,"open":309,"high":287,"low":82,"close":309,"change":319,"percent_change":862,"volume":863,"transactions":9,"vwap":309},"2026-05-15",2.22,26700,{"date":865,"open":237,"high":866,"low":237,"close":204,"change":196,"percent_change":419,"volume":867,"transactions":9,"vwap":204},"2026-05-14",1.42,18500,{"date":869,"open":205,"high":204,"low":710,"close":237,"change":319,"percent_change":870,"volume":871,"transactions":9,"vwap":237},"2026-05-13",2.31,24800,{"date":873,"open":205,"high":874,"low":341,"close":195,"change":112,"percent_change":231,"volume":875,"transactions":9,"vwap":195},"2026-05-12",1.355,48500,{"date":877,"open":295,"high":197,"low":205,"close":203,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":203},"2026-05-11",-0.15,-10.27,55100,{"date":882,"open":801,"high":738,"low":295,"close":837,"change":21,"percent_change":883,"volume":884,"transactions":9,"vwap":837},"2026-05-08",-5.19,32700,{"date":886,"open":801,"high":887,"low":824,"close":810,"change":310,"percent_change":888,"volume":889,"transactions":9,"vwap":810},"2026-05-07",1.681,2.67,34000,{"date":891,"open":796,"high":892,"low":419,"close":419,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":419},"2026-05-06",1.664,-0.1,-6.25,49300,{"date":897,"open":717,"high":791,"low":728,"close":729,"change":319,"percent_change":898,"volume":899,"transactions":9,"vwap":729},"2026-05-05",1.91,67000,{"date":901,"open":902,"high":903,"low":792,"close":802,"change":410,"percent_change":904,"volume":905,"transactions":9,"vwap":802},"2026-05-04",1.61,1.79,-5.42,81700,{"date":907,"open":908,"high":408,"low":908,"close":909,"change":271,"percent_change":271,"volume":910,"transactions":9,"vwap":909},"2026-05-01",1.63,1.66,139100,{"date":912,"open":913,"high":914,"low":791,"close":909,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":909},"2026-04-30",1.89,2.13,-0.23,-12.17,1125800,{"date":919,"open":185,"high":920,"low":17,"close":913,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":913},"2026-04-29",2.03,0.76,67.26,10648900,{"date":925,"open":340,"high":204,"low":47,"close":117,"change":271,"percent_change":271,"volume":926,"transactions":9,"vwap":117},"2026-04-28",361500,{"date":928,"open":658,"high":419,"low":457,"close":117,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":117},"2026-04-27",0.22,24.18,3083800,{"date":933,"open":47,"high":934,"low":657,"close":657,"change":271,"percent_change":271,"volume":935,"transactions":9,"vwap":657},"2026-04-24",1.075,33600,{"date":937,"open":533,"high":938,"low":457,"close":657,"change":755,"percent_change":396,"volume":867,"transactions":9,"vwap":657},"2026-04-23",0.95899999,{"date":940,"open":941,"high":942,"low":457,"close":943,"change":944,"percent_change":945,"volume":807,"transactions":9,"vwap":943},"2026-04-22",0.903,0.96399999,0.89499998,-0.035,-3.76,{"date":947,"open":657,"high":47,"low":948,"close":949,"change":271,"percent_change":271,"volume":830,"transactions":9,"vwap":949},"2026-04-21",0.884,0.93000001,{"date":951,"open":657,"high":952,"low":457,"close":949,"change":112,"percent_change":953,"volume":954,"transactions":9,"vwap":949},"2026-04-20",0.94999999,-1.06,37300,{"date":956,"open":949,"high":350,"low":457,"close":533,"change":957,"percent_change":142,"volume":958,"transactions":9,"vwap":533},"2026-04-17",0.003,27700,{"date":960,"open":674,"high":674,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-16",0.88099998,0.93699998,0.007,0.75,25400,{"date":967,"open":949,"high":664,"low":968,"close":949,"change":112,"percent_change":953,"volume":969,"transactions":9,"vwap":949},"2026-04-15",0.889,37200,{"date":971,"open":380,"high":380,"low":972,"close":533,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":533},"2026-04-14",0.89999998,-0.17,-15.32,186200,{"date":977,"open":288,"high":287,"low":657,"close":380,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":380},"2026-04-13",-0.34,-23.45,192900,{"date":982,"open":983,"high":984,"low":866,"close":295,"change":280,"percent_change":985,"volume":986,"transactions":9,"vwap":295},"2026-04-10",1.49,1.674,-3.97,32900,{"date":988,"open":295,"high":197,"low":295,"close":728,"change":107,"percent_change":989,"volume":990,"transactions":9,"vwap":728},"2026-04-09",4.14,12200,{"date":992,"open":743,"high":837,"low":743,"close":295,"change":271,"percent_change":271,"volume":993,"transactions":9,"vwap":295},"2026-04-08",5300,{"date":995,"open":288,"high":723,"low":277,"close":295,"change":310,"percent_change":996,"volume":997,"transactions":9,"vwap":295},"2026-04-07",2.84,3400,{"date":999,"open":309,"high":717,"low":186,"close":287,"change":238,"percent_change":1000,"volume":751,"transactions":9,"vwap":287},"2026-04-06",0.71,{"date":1002,"open":186,"high":1003,"low":186,"close":288,"change":271,"percent_change":271,"volume":1004,"transactions":9,"vwap":288},"2026-04-02",1.485,6700,{"date":1006,"open":287,"high":802,"low":237,"close":288,"change":256,"percent_change":1007,"volume":1008,"transactions":9,"vwap":288},"2026-04-01",-1.41,27300,{"date":1010,"open":866,"high":902,"low":1011,"close":866,"change":112,"percent_change":1012,"volume":1013,"transactions":9,"vwap":866},"2026-03-31",1.335,-0.7,9500,{"date":1015,"open":213,"high":1016,"low":245,"close":278,"change":310,"percent_change":844,"volume":1017,"transactions":9,"vwap":278},"2026-03-30",1.505,4100,{"date":1019,"open":983,"high":197,"low":213,"close":213,"change":893,"percent_change":1020,"volume":826,"transactions":9,"vwap":213},"2026-03-27",-6.71,{"date":1022,"open":734,"high":810,"low":734,"close":983,"change":21,"percent_change":1023,"volume":1024,"transactions":9,"vwap":983},"2026-03-26",-5.1,12500,{"date":1026,"open":801,"high":802,"low":710,"close":802,"change":1027,"percent_change":1028,"volume":871,"transactions":9,"vwap":802},"2026-03-25",0.07,4.67,{"date":1030,"open":717,"high":717,"low":1031,"close":419,"change":21,"percent_change":1032,"volume":1033,"transactions":9,"vwap":419},"2026-03-24",1.435,-5.06,12300,{"date":1035,"open":729,"high":909,"low":796,"close":796,"change":256,"percent_change":1036,"volume":746,"transactions":9,"vwap":796},"2026-03-23",-1.25,{"date":1038,"open":1039,"high":1039,"low":717,"close":729,"change":271,"percent_change":271,"volume":1040,"transactions":9,"vwap":729},"2026-03-20",1.67,7500,{"date":1042,"open":796,"high":1043,"low":796,"close":729,"change":271,"percent_change":271,"volume":1044,"transactions":9,"vwap":729},"2026-03-19",1.756,10300,{"date":1046,"open":1047,"high":909,"low":729,"close":729,"change":248,"percent_change":1048,"volume":1049,"transactions":9,"vwap":729},"2026-03-18",1.64,-4.19,4700,{"date":1051,"open":902,"high":397,"low":902,"close":1039,"change":744,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1039},"2026-03-17",5.03,32200,{"date":1055,"open":417,"high":1056,"low":796,"close":717,"change":296,"percent_change":1057,"volume":1058,"transactions":9,"vwap":717},"2026-03-16",1.709,-1.85,18600,{"date":1060,"open":791,"high":396,"low":902,"close":417,"change":280,"percent_change":1061,"volume":1062,"transactions":9,"vwap":417},"2026-03-13",-3.57,22300,{"date":1064,"open":1065,"high":420,"low":1066,"close":396,"change":238,"percent_change":1067,"volume":1068,"transactions":9,"vwap":396},"2026-03-12",1.74,1.611,0.6,46200,{"date":1070,"open":1039,"high":1065,"low":791,"close":1039,"change":112,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1039},"2026-03-11",-0.6,7000,{"date":1074,"open":908,"high":1075,"low":908,"close":396,"change":319,"percent_change":1076,"volume":1033,"transactions":9,"vwap":396},"2026-03-10",1.719,1.82,{"date":1078,"open":388,"high":1079,"low":902,"close":791,"change":352,"percent_change":1080,"volume":1081,"transactions":9,"vwap":791},"2026-03-09",1.703,-2.37,14100,{"date":1083,"open":408,"high":408,"low":396,"close":388,"change":280,"percent_change":1084,"volume":1085,"transactions":9,"vwap":388},"2026-03-06",-3.43,9900,{"date":1087,"open":729,"high":903,"low":729,"close":408,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":408},"2026-03-05",0.11,6.71,24000,{"date":1092,"open":729,"high":909,"low":801,"close":1047,"change":196,"percent_change":185,"volume":1093,"transactions":9,"vwap":1047},"2026-03-04",30700,{"date":1095,"open":908,"high":1096,"low":1097,"close":417,"change":21,"percent_change":1098,"volume":1099,"transactions":9,"vwap":417},"2026-03-03",1.655,1.511,-4.71,19000,{"date":1101,"open":791,"high":1102,"low":1103,"close":1102,"change":263,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-02",1.7,1.581,3.03,25000,{"date":1107,"open":802,"high":408,"low":723,"close":791,"change":326,"percent_change":1108,"volume":1109,"transactions":9,"vwap":791},"2026-02-27",6.45,41000,{"date":1111,"open":791,"high":1065,"low":810,"close":723,"change":248,"percent_change":1112,"volume":1113,"transactions":9,"vwap":723},"2026-02-26",-4.32,80400,{"date":1115,"open":1116,"high":1117,"low":723,"close":417,"change":770,"percent_change":1118,"volume":1119,"transactions":9,"vwap":417},"2026-02-25",1.81,1.86,-13.37,117500,{"date":1121,"open":729,"high":450,"low":729,"close":461,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":461},"2026-02-24",0.3,19.11,202800,{"date":1126,"open":796,"high":1127,"low":723,"close":802,"change":296,"percent_change":1128,"volume":1129,"transactions":9,"vwap":802},"2026-02-23",1.779,-1.88,245900,{"date":1131,"open":195,"high":396,"low":195,"close":729,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":729},"2026-02-20",0.26,19.4,230900,{"date":1136,"open":204,"high":288,"low":203,"close":82,"change":112,"percent_change":1137,"volume":1138,"transactions":9,"vwap":82},"2026-02-19",-0.74,104000,{"date":1140,"open":287,"high":837,"low":19,"close":204,"change":196,"percent_change":419,"volume":1141,"transactions":9,"vwap":204},"2026-02-18",170000,{"date":1143,"open":729,"high":1144,"low":1145,"close":237,"change":718,"percent_change":1146,"volume":1147,"transactions":9,"vwap":237},"2026-02-17",1.606,1.265,-17.9,353100,{"date":1149,"open":417,"high":1150,"low":419,"close":417,"change":362,"percent_change":1151,"volume":1152,"transactions":9,"vwap":417},"2026-02-13",1.72,8,243000,{"date":1154,"open":729,"high":1155,"low":295,"close":419,"change":352,"percent_change":1156,"volume":1157,"transactions":9,"vwap":419},"2026-02-12",1.635,-2.6,404500,{"date":1159,"open":1160,"high":1161,"low":837,"close":810,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":810},"2026-02-11",1.98,2.09,-0.36,-18.95,1449600,{"date":1166,"open":186,"high":418,"low":398,"close":418,"change":1167,"percent_change":930,"volume":1168,"transactions":9,"vwap":418},"2026-02-10",0.37,5428500,{"date":1170,"open":1171,"high":461,"low":1172,"close":792,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":792},"2026-02-09",0.80000001,0.68000001,0.877,134.3,79191900,{"date":1177,"open":1178,"high":652,"low":27,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-06",0.85100001,0.653,-0.198,-23.27,97400,{"date":1184,"open":1185,"high":1186,"low":1171,"close":1178,"change":1187,"percent_change":1188,"volume":1109,"transactions":9,"vwap":1178},"2026-02-05",0.82599998,0.91500002,-0.057,-6.28,{"date":1190,"open":600,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-04",0.94800001,0.81,0.90799999,0.008,0.89,23500,{"date":1198,"open":1199,"high":664,"low":972,"close":972,"change":668,"percent_change":1200,"volume":830,"transactions":9,"vwap":972},"2026-02-03",0.95999998,-9.64,{"date":1202,"open":1203,"high":102,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-02",0.92500001,0.99599999,0.044,4.62,13000,{"date":1209,"open":1199,"high":704,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-01-30",0.90100002,0.95200002,-0.014,-1.45,22700,{"date":1216,"open":699,"high":665,"low":533,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-29",0.96600002,-0.044,-4.36,14500,{"date":1222,"open":340,"high":340,"low":1223,"close":102,"change":410,"percent_change":1224,"volume":793,"transactions":9,"vwap":102},"2026-01-28",0.94099998,-8.18,{"date":1226,"open":952,"high":340,"low":657,"close":340,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":340},"2026-01-27",0.13,13.4,32100,{"date":1231,"open":674,"high":1232,"low":952,"close":674,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":674},"2026-01-26",1.04,-0.006,-0.61,19900,{"date":1237,"open":380,"high":333,"low":1199,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-23",0.97600001,-0.144,-12.86,97500,{"date":1243,"open":17,"high":195,"low":340,"close":193,"change":280,"percent_change":1244,"volume":1245,"transactions":9,"vwap":193},"2026-01-22",-5.08,205400,{"date":1247,"open":193,"high":309,"low":47,"close":361,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":361},"2026-01-21",0.2,20.41,1172900,{"date":1252,"open":102,"high":343,"low":657,"close":664,"change":280,"percent_change":1253,"volume":1254,"transactions":9,"vwap":664},"2026-01-20",-5.77,64300,{"date":1256,"open":117,"high":117,"low":102,"close":1232,"change":280,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1232},"2026-01-16",-5.45,47400,{"date":1260,"open":255,"high":255,"low":1261,"close":340,"change":21,"percent_change":1262,"volume":1263,"transactions":9,"vwap":340},"2026-01-15",1.051,-6.78,127900,{"date":1265,"open":213,"high":213,"low":704,"close":361,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":361},"2026-01-14",-0.18,-13.24,115500,{"date":1270,"open":419,"high":728,"low":195,"close":277,"change":280,"percent_change":1271,"volume":1272,"transactions":9,"vwap":277},"2026-01-13",-4.23,11200,{"date":1274,"open":791,"high":1275,"low":288,"close":866,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":866},"2026-01-12",1.78,-0.2,-12.35,40200,{"date":1280,"open":729,"high":1281,"low":729,"close":417,"change":319,"percent_change":913,"volume":684,"transactions":9,"vwap":417},"2026-01-09",1.77,{"date":1283,"open":417,"high":1284,"low":792,"close":717,"change":280,"percent_change":1285,"volume":1286,"transactions":9,"vwap":717},"2026-01-08",1.647,-3.64,27000,{"date":1288,"open":1117,"high":1117,"low":908,"close":791,"change":893,"percent_change":1289,"volume":1290,"transactions":9,"vwap":791},"2026-01-07",-5.71,47500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":408,"change":781,"percent_change":1296,"volume":1297,"transactions":9,"vwap":408},"2026-01-06",1.83,1.845,1.71,-6.42,18400,{"date":1299,"open":397,"high":1300,"low":1301,"close":461,"change":326,"percent_change":1302,"volume":1303,"transactions":9,"vwap":461},"2026-01-05",2,1.751,5.65,29900,{"date":1305,"open":1306,"high":1306,"low":1065,"close":1281,"change":915,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1281},"2026-01-02",1.95,-11.5,47000,{"date":1310,"open":920,"high":1311,"low":418,"close":1300,"change":372,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1300},"2025-12-31",2.14,-2.44,97800,{"date":1315,"open":1102,"high":724,"low":729,"close":450,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":450},"2025-12-30",0.44,27.33,2182400,{"date":1320,"open":388,"high":1321,"low":728,"close":902,"change":112,"percent_change":1322,"volume":1323,"transactions":9,"vwap":902},"2025-12-29",1.88,-0.62,151100,{"date":1325,"open":406,"high":406,"low":802,"close":417,"change":280,"percent_change":1061,"volume":1326,"transactions":9,"vwap":417},"2025-12-26",35200,{"date":1328,"open":729,"high":396,"low":729,"close":396,"change":196,"percent_change":17,"volume":1329,"transactions":9,"vwap":396},"2025-12-24",1700,{"date":1331,"open":396,"high":1332,"low":802,"close":909,"change":296,"percent_change":1333,"volume":1334,"transactions":9,"vwap":909},"2025-12-23",1.849,-1.78,40900,{"date":1336,"open":397,"high":1116,"low":717,"close":388,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":388},"2025-12-22",-0.13,-7.14,34200,{"date":1341,"open":1342,"high":1342,"low":1076,"close":1076,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1076},"2025-12-19",1.94,0.041,2.3,800,{"date":1347,"open":1300,"high":1300,"low":1127,"close":1127,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1127},"2025-12-18",-0.061,-3.32,4300,{"date":1352,"open":450,"high":450,"low":406,"close":406,"change":372,"percent_change":1353,"volume":1017,"transactions":9,"vwap":406},"2025-12-17",-2.65,{"date":1355,"open":1356,"high":1356,"low":1321,"close":913,"change":1357,"percent_change":372,"volume":783,"transactions":9,"vwap":913},"2025-12-16",1.915,-0.001,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1345,"transactions":9,"vwap":1361},"2025-12-15",1.96,1.891,-0.011,-0.58,{"date":1365,"open":450,"high":450,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-12-12",1.902,-0.033,-1.71,9600,{"date":1371,"open":1321,"high":1160,"low":1321,"close":1372,"change":1373,"percent_change":203,"volume":775,"transactions":9,"vwap":1372},"2025-12-11",1.935,0.025,{"date":1375,"open":418,"high":1376,"low":1377,"close":898,"change":196,"percent_change":371,"volume":1378,"transactions":9,"vwap":898},"2025-12-10",1.939,1.888,2000,{"date":1380,"open":1381,"high":1381,"low":913,"close":913,"change":271,"percent_change":271,"volume":1382,"transactions":9,"vwap":913},"2025-12-09",1.995,8700,{"date":1384,"open":1385,"high":1300,"low":1386,"close":913,"change":271,"percent_change":271,"volume":746,"transactions":9,"vwap":913},"2025-12-08",1.93,1.853,{"date":1388,"open":1389,"high":1306,"low":1076,"close":913,"change":310,"percent_change":1390,"volume":1391,"transactions":9,"vwap":913},"2025-12-05",1.873,2.16,10400,{"date":1393,"open":898,"high":898,"low":1394,"close":420,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":420},"2025-12-04",1.831,-0.039,-2.06,2600,{"date":1399,"open":913,"high":913,"low":397,"close":1400,"change":1401,"percent_change":89,"volume":1329,"transactions":9,"vwap":1400},"2025-12-03",1.889,0.019,{"date":1403,"open":397,"high":461,"low":397,"close":461,"change":263,"percent_change":1404,"volume":1378,"transactions":9,"vwap":461},"2025-12-02",2.75,{"date":1406,"open":1321,"high":1321,"low":1407,"close":1076,"change":256,"percent_change":1408,"volume":852,"transactions":9,"vwap":1076},"2025-12-01",1.815,-1.09,{"date":1410,"open":406,"high":1411,"low":406,"close":406,"change":755,"percent_change":496,"volume":1412,"transactions":9,"vwap":406},"2025-11-28",2.115,2400,{"date":1414,"open":913,"high":1385,"low":1415,"close":1416,"change":1373,"percent_change":213,"volume":1417,"transactions":9,"vwap":1416},"2025-11-26",1.801,1.825,8800,{"date":1419,"open":1420,"high":1420,"low":903,"close":397,"change":256,"percent_change":1421,"volume":1422,"transactions":9,"vwap":397},"2025-11-25",2.016,-1.1,11900,{"date":1424,"open":420,"high":1425,"low":903,"close":1076,"change":196,"percent_change":380,"volume":1426,"transactions":9,"vwap":1076},"2025-11-24",1.855,9800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":397,"change":718,"percent_change":1432,"volume":1433,"transactions":9,"vwap":397},"2025-11-21",2.11,2.34,1.775,-13.88,42400,{"date":1435,"open":1436,"high":1437,"low":1160,"close":1161,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1161},"2025-11-20",3.08,3.48,-0.89,-29.87,247900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":206,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-11-19",3.07,3.11,2.92,2.98,-3.56,40800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":81,"change":1266,"percent_change":1454,"volume":1455,"transactions":9,"vwap":81},"2025-11-18",3.35,3.379,3.01,-5.5,50700,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1027,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-11-17",3.15,3.39,3.27,2.19,42700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-14",3.47,3.65,3.2,-0.28,-8.05,67900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1437,"change":410,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1437},"2025-11-13",3.53,3.657,3.395,-2.52,23600,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":263,"percent_change":866,"volume":1483,"transactions":9,"vwap":1482},"2025-11-12",3.51,3.725,3.57,19700,{"date":1485,"open":1486,"high":1487,"low":1480,"close":1488,"change":280,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-11",3.7,3.804,3.52,-1.68,35600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":372,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-11-10",3.76,3.87,3.479,3.58,-1.38,104400,{"date":1500,"open":1496,"high":1493,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1490,"transactions":9,"vwap":1502},"2025-11-07",3.5,3.63,-0.015,-0.41,{"date":1506,"open":1507,"high":1493,"low":1507,"close":1508,"change":1503,"percent_change":1504,"volume":1509,"transactions":9,"vwap":1508},"2025-11-06",3.55,3.645,15000,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":196,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-11-05",3.96,3.552,3.66,0.55,24500,{"date":1518,"open":1496,"high":1493,"low":1519,"close":1520,"change":206,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-04",3.31,3.64,-2.93,114400,{"date":1524,"open":1525,"high":1526,"low":1520,"close":1527,"change":352,"percent_change":953,"volume":1528,"transactions":9,"vwap":1527},"2025-11-03",3.68,3.84,3.75,12700,{"date":1530,"open":1496,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-10-31",3.99,3.423,3.79,0.27,7.67,52400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1488,"change":271,"percent_change":271,"volume":1542,"transactions":9,"vwap":1488},"2025-10-30",3.45,3.82,3.34,43500,{"date":1544,"open":1480,"high":1545,"low":1519,"close":1488,"change":122,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1488},"2025-10-29",3.707,7.65,64100,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1460,"change":1395,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1460},"2025-10-28",3.26,3.484,-1.18,20700,{"date":1555,"open":1556,"high":1459,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-10-27",3.29,3.251,3.309,-0.081,-2.39,7100,{"date":1563,"open":1564,"high":1465,"low":1459,"close":1459,"change":296,"percent_change":1565,"volume":654,"transactions":9,"vwap":1459},"2025-10-24",3.41,-0.88,{"date":1567,"open":1556,"high":1568,"low":1569,"close":334,"change":362,"percent_change":1520,"volume":1570,"transactions":9,"vwap":334},"2025-10-23",3.44,3.23,15400,{"date":1572,"open":1541,"high":1459,"low":1573,"close":1573,"change":296,"percent_change":1574,"volume":654,"transactions":9,"vwap":1573},"2025-10-22",3.3,-0.9,{"date":1576,"open":1577,"high":1451,"low":1578,"close":730,"change":744,"percent_change":1579,"volume":1580,"transactions":9,"vwap":730},"2025-10-21",3.19,3.16,2.46,11400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":806,"change":296,"percent_change":1586,"volume":689,"transactions":9,"vwap":806},"2025-10-20",3.38,3.4,3.24,-0.91,{"date":1588,"open":730,"high":1589,"low":1590,"close":1590,"change":372,"percent_change":1591,"volume":1290,"transactions":9,"vwap":1590},"2025-10-17",3.43,3.28,-1.5,{"date":1593,"open":1550,"high":1594,"low":1550,"close":730,"change":352,"percent_change":1595,"volume":1596,"transactions":9,"vwap":730},"2025-10-16",3.545,-1.19,100200,{"date":1598,"open":1599,"high":1501,"low":1599,"close":88,"change":142,"percent_change":1600,"volume":1601,"transactions":9,"vwap":88},"2025-10-15",3.04,10.49,66000,{"date":1603,"open":1604,"high":1451,"low":1605,"close":1606,"change":1227,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-14",3.129,2.9,3.05,4.45,303000,{"date":1610,"open":1611,"high":1578,"low":1612,"close":1445,"change":296,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1445},"2025-10-13",3,2.91,-1.02,24700,{"date":1616,"open":1436,"high":1617,"low":1618,"close":1618,"change":781,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-10",3.12,2.95,-3.91,29700,{"date":1622,"open":1520,"high":1623,"low":1624,"close":1443,"change":1363,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1443},"2025-10-09",3.906,2.71,-15.89,110800,{"date":1628,"open":1629,"high":26,"low":1630,"close":1466,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1466},"2025-10-08",3.93,3.6,-0.33,-8.29,61400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":107,"percent_change":792,"volume":1477,"transactions":9,"vwap":1639},"2025-10-07",3.97,4.04,3.633,3.98,{"date":1641,"open":1473,"high":1642,"low":334,"close":1643,"change":744,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-06",4.19,3.92,2.08,113300,{"date":1647,"open":1648,"high":1642,"low":1564,"close":1526,"change":973,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1526},"2025-10-03",4.18,-4.24,240100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-02",2.7,5.02,2.5,4.01,1.395,53.35,4811700,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-01",2.52,2.65,2.615,-0.078,-2.9,7200,{"date":1669,"open":870,"high":1653,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-09-30",2.275,2.693,0.313,13.15,24200,{"date":1676,"open":1461,"high":1677,"low":1390,"close":1677,"change":1027,"percent_change":1104,"volume":1678,"transactions":9,"vwap":1677},"2025-09-29",2.38,22600,{"date":1680,"open":407,"high":1681,"low":407,"close":870,"change":280,"percent_change":1682,"volume":1683,"transactions":9,"vwap":870},"2025-09-26",2.4,-2.53,9200,{"date":1685,"open":870,"high":1686,"low":1429,"close":1687,"change":1088,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-09-25",2.383,2.37,4.87,12100,{"date":1691,"open":1429,"high":1655,"low":1429,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-09-24",2.26,0.309,15.84,165800,{"date":1697,"open":1698,"high":1699,"low":1116,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-09-23",2.61,2.73,1.951,-0.609,-23.79,84500,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1266,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-09-22",2.62,2.55,2.56,-6.57,2800,{"date":1712,"open":1713,"high":1714,"low":1707,"close":1714,"change":1088,"percent_change":1648,"volume":1378,"transactions":9,"vwap":1714},"2025-09-19",2.675,2.74,{"date":1716,"open":888,"high":1717,"low":344,"close":344,"change":206,"percent_change":1718,"volume":1719,"transactions":9,"vwap":344},"2025-09-18",2.69,-4.01,1400,{"date":1721,"open":1714,"high":1722,"low":1714,"close":1714,"change":112,"percent_change":1162,"volume":1329,"transactions":9,"vwap":1714},"2025-09-17",2.744,{"date":1724,"open":1717,"high":1404,"low":1717,"close":1404,"change":362,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1404},"2025-09-16",4.56,400,{"date":1728,"open":1729,"high":1729,"low":344,"close":344,"change":1730,"percent_change":1048,"volume":1731,"transactions":9,"vwap":344},"2025-09-15",2.76,-0.115,500,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":830,"transactions":9,"vwap":1736},"2025-09-12",2.748,2.53,2.745,0.118,4.49,{"date":1740,"open":1708,"high":1741,"low":1708,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-09-11",2.77,2.627,-0.053,-1.98,900,{"date":1747,"open":1748,"high":1748,"low":1706,"close":1749,"change":319,"percent_change":117,"volume":812,"transactions":9,"vwap":1749},"2025-09-10",2.85,2.68,{"date":1751,"open":1404,"high":1752,"low":1753,"close":1663,"change":1754,"percent_change":1755,"volume":1085,"transactions":9,"vwap":1663},"2025-09-09",2.866,2.523,0.16,6.43,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":770,"percent_change":1761,"volume":788,"transactions":9,"vwap":1760},"2025-09-08",2.6,2.485,2.49,-9.12,{"date":1763,"open":1404,"high":1729,"low":888,"close":1714,"change":112,"percent_change":1162,"volume":1764,"transactions":9,"vwap":1714},"2025-09-05",3300,{"date":1766,"open":1748,"high":1446,"low":1624,"close":1404,"change":839,"percent_change":1266,"volume":746,"transactions":9,"vwap":1404},"2025-09-04",{"date":1768,"open":1769,"high":1769,"low":1404,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-09-03",2.81,2.755,-0.055,-1.96,4400,{"date":1775,"open":1769,"high":1769,"low":1769,"close":1769,"change":238,"percent_change":1776,"volume":1745,"transactions":9,"vwap":1769},"2025-09-02",0.36,{"date":1778,"open":1769,"high":1769,"low":1779,"close":1779,"change":1503,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-08-29",2.8,-0.53,1600,{"date":1783,"open":1784,"high":1443,"low":1785,"close":1785,"change":1786,"percent_change":1521,"volume":1787,"transactions":9,"vwap":1785},"2025-08-28",3.06,2.815,-0.085,3600,{"date":1789,"open":1784,"high":1443,"low":1605,"close":1605,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1605},"2025-08-27",-0.101,-3.37,4200,{"date":1794,"open":1453,"high":1453,"low":1611,"close":1795,"change":1796,"percent_change":1797,"volume":1781,"transactions":9,"vwap":1795},"2025-08-26",3.00099993,-0.009,-0.3,{"date":1799,"open":1800,"high":1585,"low":1801,"close":1453,"change":280,"percent_change":1802,"volume":1719,"transactions":9,"vwap":1453},"2025-08-25",3.22,2.992,-1.95,{"date":1804,"open":1443,"high":1443,"low":1443,"close":1443,"change":1754,"percent_change":1805,"volume":174,"transactions":9,"vwap":1443},"2025-08-22",5.5,{"date":1807,"open":81,"high":1578,"low":1605,"close":1612,"change":878,"percent_change":1808,"volume":1580,"transactions":9,"vwap":1612},"2025-08-21",-4.9,{"date":1810,"open":1606,"high":1811,"low":1606,"close":1784,"change":1812,"percent_change":915,"volume":1813,"transactions":9,"vwap":1784},"2025-08-20",3.185,-0.007,4800,{"date":1815,"open":1816,"high":1817,"low":1606,"close":1817,"change":963,"percent_change":1818,"volume":756,"transactions":9,"vwap":1817},"2025-08-19",3.059,3.067,0.23,{"date":1820,"open":1821,"high":1458,"low":1104,"close":1784,"change":372,"percent_change":1822,"volume":852,"transactions":9,"vwap":1784},"2025-08-18",3.061,-1.61,{"date":1824,"open":311,"high":1825,"low":311,"close":1444,"change":1826,"percent_change":1446,"volume":1827,"transactions":9,"vwap":1444},"2025-08-15",3.13,0.09,1500,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":271,"percent_change":271,"volume":271,"transactions":9,"vwap":1830},"2025-08-14",3.02,{"date":1832,"open":1590,"high":1590,"low":1611,"close":1830,"change":1162,"percent_change":1833,"volume":834,"transactions":9,"vwap":1830},"2025-08-13",-10.65,{"date":1835,"open":1556,"high":1583,"low":1836,"close":1583,"change":248,"percent_change":1837,"volume":1483,"transactions":9,"vwap":1583},"2025-08-12",3.104,-2.03,{"date":1839,"open":311,"high":1840,"low":311,"close":1539,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1539},"2025-08-11",3.49,0.52,17.75,135600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":362,"percent_change":1849,"volume":1345,"transactions":9,"vwap":1847},"2025-08-08",2.898,2.93,2.875,4.27,{"date":1851,"open":1769,"high":1769,"low":1769,"close":1769,"change":296,"percent_change":953,"volume":1852,"transactions":9,"vwap":1769},"2025-08-07",600,{"date":1854,"open":1855,"high":1611,"low":1769,"close":996,"change":878,"percent_change":1856,"volume":756,"transactions":9,"vwap":996},"2025-08-06",2.82,-5.02,{"date":1858,"open":1769,"high":311,"low":1769,"close":311,"change":1859,"percent_change":1860,"volume":1345,"transactions":9,"vwap":311},"2025-08-05",0.177,6.29,{"date":1862,"open":1863,"high":1446,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1827,"transactions":9,"vwap":1864},"2025-08-04",2.79,2.813,-0.012,-0.42,{"date":1868,"open":1453,"high":1453,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1710,"transactions":9,"vwap":1869},"2025-08-01",2.825,-0.075,-2.59,{"date":1873,"open":1741,"high":1104,"low":1741,"close":1605,"change":21,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1605},"2025-07-31",-2.68,5100,{"date":1877,"open":1748,"high":1599,"low":1855,"close":1446,"change":310,"percent_change":277,"volume":1878,"transactions":9,"vwap":1446},"2025-07-30",3800,{"date":1880,"open":996,"high":1825,"low":1714,"close":1881,"change":310,"percent_change":309,"volume":701,"transactions":9,"vwap":1881},"2025-07-29",2.94,{"date":1883,"open":1453,"high":1606,"low":1605,"close":1605,"change":206,"percent_change":1884,"volume":1378,"transactions":9,"vwap":1605},"2025-07-28",-3.65,{"date":1886,"open":1887,"high":1436,"low":1453,"close":1453,"change":296,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1453},"2025-07-25",3.075,-0.99,1800,{"date":1891,"open":1443,"high":1443,"low":1611,"close":1599,"change":1826,"percent_change":1606,"volume":1892,"transactions":9,"vwap":1599},"2025-07-24",2700,{"date":1894,"open":1895,"high":334,"low":1748,"close":1618,"change":1896,"percent_change":1897,"volume":661,"transactions":9,"vwap":1618},"2025-07-23",2.96,0.15,5.36,{"date":1899,"open":1611,"high":1611,"low":1624,"close":1779,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1779},"2025-07-22",-0.21,-6.98,28500,{"date":1904,"open":1519,"high":730,"low":1611,"close":1453,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1453},"2025-07-21",-0.31,-9.34,30100,{"date":1909,"open":1584,"high":1910,"low":1519,"close":1911,"change":915,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-07-18",3.448,3.32,-6.48,7700,{"date":1915,"open":1840,"high":1507,"low":1573,"close":1507,"change":107,"percent_change":1150,"volume":1058,"transactions":9,"vwap":1507},"2025-07-17",{"date":1917,"open":1840,"high":1501,"low":1541,"close":1840,"change":271,"percent_change":271,"volume":798,"transactions":9,"vwap":1840},"2025-07-16",{"date":1919,"open":1920,"high":1840,"low":1921,"close":1840,"change":326,"percent_change":1618,"volume":1345,"transactions":9,"vwap":1840},"2025-07-15",3.381,3.346,{"date":1923,"open":1924,"high":1925,"low":730,"close":1459,"change":256,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1459},"2025-07-14",3.415,3.465,-0.59,2500,{"date":1929,"open":1583,"high":1501,"low":730,"close":1564,"change":196,"percent_change":1930,"volume":1350,"transactions":9,"vwap":1564},"2025-07-11",0.59,{"date":1932,"open":1933,"high":1933,"low":1459,"close":1459,"change":206,"percent_change":1934,"volume":1710,"transactions":9,"vwap":1459},"2025-07-10",3.54,-3.14,{"date":1936,"open":1437,"high":1937,"low":1437,"close":1501,"change":107,"percent_change":1065,"volume":783,"transactions":9,"vwap":1501},"2025-07-09",3.547,{"date":1939,"open":1911,"high":1940,"low":1911,"close":1568,"change":263,"percent_change":734,"volume":1941,"transactions":9,"vwap":1568},"2025-07-08",3.59,11600,{"date":1943,"open":1466,"high":1466,"low":1550,"close":1459,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1459},"2025-07-07",-0.24,-6.61,13800,{"date":1948,"open":1437,"high":1502,"low":1465,"close":1502,"change":319,"percent_change":427,"volume":1949,"transactions":9,"vwap":1502},"2025-07-03",15500,{"date":1951,"open":1952,"high":1952,"low":1568,"close":1630,"change":238,"percent_change":1953,"volume":778,"transactions":9,"vwap":1630},"2025-07-02",3.618,0.28,{"date":1955,"open":264,"high":1956,"low":1840,"close":1940,"change":248,"percent_change":1957,"volume":1297,"transactions":9,"vwap":1940},"2025-07-01",3.8,-1.91,{"date":1959,"open":1960,"high":1961,"low":1466,"close":1514,"change":1962,"percent_change":1963,"volume":1787,"transactions":9,"vwap":1514},"2025-06-30",3.83,3.888,-0.32,-8.04,{"date":1965,"open":1966,"high":1967,"low":1520,"close":1639,"change":248,"percent_change":1968,"volume":1382,"transactions":9,"vwap":1639},"2025-06-27",4,4.09,-1.73,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1944,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-06-26",4.16,4.58,3.9,4.05,-5.59,37000,{"date":1978,"open":739,"high":1979,"low":1656,"close":1980,"change":263,"percent_change":361,"volume":859,"transactions":9,"vwap":1980},"2025-06-25",4.68,4.29,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":320,"volume":1062,"transactions":9,"vwap":1985},"2025-06-24",4.57,4.15,4.24,0.095,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-06-23",4.722,4.825,4.047,4.145,-0.605,-12.74,28900,{"date":1997,"open":1052,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-06-20",5.48,4.61,4.75,-0.025,-0.52,33200,{"date":2005,"open":2006,"high":1302,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-06-18",5.32,4.775,-0.405,-7.82,43800,{"date":2012,"open":1979,"high":2013,"low":2014,"close":2015,"change":142,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-06-17",6.26,4.48,5.18,6.58,90100,{"date":2019,"open":2020,"high":2021,"low":1607,"close":2022,"change":1266,"percent_change":1061,"volume":2023,"transactions":9,"vwap":2022},"2025-06-16",4.94,5.185,4.86,10900,{"date":2025,"open":2026,"high":2027,"low":1654,"close":2028,"change":410,"percent_change":2029,"volume":1580,"transactions":9,"vwap":2028},"2025-06-13",5.21,5.4,5.04,-1.75,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":1068,"transactions":9,"vwap":2035},"2025-06-12",6.08,6.094,5.0040002,5.13,-0.92,-15.21,{"date":2039,"open":1654,"high":176,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-06-11",5,6.05,0.97,19.09,221400,{"date":2046,"open":2028,"high":1805,"low":2047,"close":2048,"change":1953,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-06-10",4.6,5.08,5.83,54800,{"date":2052,"open":1688,"high":2053,"low":2047,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-06-09",5.11,4.8,-0.38,-7.34,83700,{"date":2059,"open":1966,"high":471,"low":1527,"close":2015,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2015},"2025-06-06",1.73,50.14,1887100,{"date":2064,"open":2065,"high":1488,"low":2065,"close":1539,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1539},"2025-06-05",3.442,-0.196,-5.38,1900,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":206,"volume":1889,"transactions":9,"vwap":2072},"2025-06-04",3.56,3.646,-0.004,{"date":2075,"open":1486,"high":1486,"low":303,"close":1466,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1466},"2025-06-03",0.022,0.61,24300,{"date":2080,"open":1507,"high":2081,"low":334,"close":2082,"change":2083,"percent_change":1514,"volume":834,"transactions":9,"vwap":2082},"2025-06-02",3.77,3.628,0.128,{"date":2085,"open":88,"high":1501,"low":88,"close":1501,"change":326,"percent_change":1881,"volume":1773,"transactions":9,"vwap":1501},"2025-05-30",{"date":2087,"open":2071,"high":1486,"low":1519,"close":1584,"change":372,"percent_change":1213,"volume":2088,"transactions":9,"vwap":1584},"2025-05-29",29300,{"date":2090,"open":1940,"high":1738,"low":806,"close":1539,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1539},"2025-05-28",0.24,7.48,249600,{"date":2095,"open":2096,"high":2096,"low":1611,"close":2097,"change":1497,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-05-27",4.5,3.21,-30.07,52200,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":1504,"percent_change":2104,"volume":783,"transactions":9,"vwap":2103},"2025-05-23",4.685,4.59,-8.2,{"date":2106,"open":2053,"high":2053,"low":2040,"close":2040,"change":2107,"percent_change":2108,"volume":762,"transactions":9,"vwap":2040},"2025-05-22",-0.19,-3.66,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":271,"percent_change":271,"volume":1611,"transactions":9,"vwap":2111},"2025-05-21",5.19,{"date":2113,"open":2027,"high":2114,"low":1654,"close":2111,"change":1905,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2111},"2025-05-20",5.452,-5.64,4500,{"date":2118,"open":2119,"high":2119,"low":2027,"close":1805,"change":271,"percent_change":271,"volume":2120,"transactions":9,"vwap":1805},"2025-05-19",5.682,5000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1805,"change":1631,"percent_change":2126,"volume":1773,"transactions":9,"vwap":1805},"2025-05-16",5.52,5.7,5.46,-5.66,{"date":2128,"open":2049,"high":2049,"low":2049,"close":2049,"change":915,"percent_change":2129,"volume":174,"transactions":9,"vwap":2049},"2025-05-15",-3.8,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":271,"percent_change":271,"volume":271,"transactions":9,"vwap":2132},"2025-05-14",6.06,{"date":2134,"open":2135,"high":2135,"low":2132,"close":2132,"change":1754,"percent_change":1624,"volume":174,"transactions":9,"vwap":2132},"2025-05-13",6.1,{"date":2137,"open":2032,"high":2032,"low":2138,"close":2139,"change":206,"percent_change":2140,"volume":1345,"transactions":9,"vwap":2139},"2025-05-12",5.826,5.9,-1.83,{"date":2142,"open":2139,"high":2041,"low":2143,"close":2144,"change":107,"percent_change":102,"volume":1892,"transactions":9,"vwap":2144},"2025-05-09",5.89,6.01,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":1088,"percent_change":1321,"volume":2148,"transactions":9,"vwap":2147},"2025-05-08",5.95,1100,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":271,"percent_change":271,"volume":271,"transactions":9,"vwap":2151},"2025-05-07",5.84,{"date":2153,"open":2151,"high":2151,"low":2151,"close":2151,"change":326,"percent_change":1065,"volume":1726,"transactions":9,"vwap":2151},"2025-05-06",{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":271,"percent_change":271,"volume":271,"transactions":9,"vwap":2156},"2025-05-05",5.74,{"date":2158,"open":2156,"high":2156,"low":2156,"close":2156,"change":271,"percent_change":271,"volume":271,"transactions":9,"vwap":2156},"2025-05-02",{"date":2160,"open":2161,"high":2161,"low":2156,"close":2156,"change":1900,"percent_change":2162,"volume":1726,"transactions":9,"vwap":2156},"2025-05-01",5.975,-3.53,{"date":2164,"open":2147,"high":2147,"low":2147,"close":2147,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2147},"2025-04-30",0.14,2.41,300,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":117,"volume":1745,"transactions":9,"vwap":2170},"2025-04-29",5.81,0.065,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":271,"percent_change":271,"volume":2175,"transactions":9,"vwap":2174},"2025-04-28",5.745,51,{"date":2177,"open":2178,"high":2179,"low":2174,"close":2174,"change":1986,"percent_change":396,"volume":2180,"transactions":9,"vwap":2174},"2025-04-25",5.76,5.872,700,{"date":2182,"open":2183,"high":2184,"low":1302,"close":1302,"change":1504,"percent_change":2185,"volume":1927,"transactions":9,"vwap":1302},"2025-04-24",5.72,5.747,-6.77,{"date":2187,"open":2132,"high":2132,"low":2132,"close":2132,"change":271,"percent_change":271,"volume":271,"transactions":9,"vwap":2132},"2025-04-23",{"date":2189,"open":2132,"high":2132,"low":2132,"close":2132,"change":310,"percent_change":137,"volume":1345,"transactions":9,"vwap":2132},"2025-04-22",{"date":180,"open":2139,"high":2191,"low":2192,"close":2191,"change":362,"percent_change":920,"volume":798,"transactions":9,"vwap":2191},6.02,5.54]